| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
-1.30 | -15.22% | 5,982,000 | -307,000 | -2.5 |
7.23
8.53
7.37
|
|
2 tháng
(2024-09-23) |
-1.30 | -15.22% | 13,284,100 | -234,300 | -1.8 |
7.23
8.86
7.37
|
|
3 tháng
(2024-08-22) |
-1.64 | -18.47% | 23,142,300 | -239,600 | -1.8 |
7.23
9.19
7.37
|
|
6 tháng
(2024-05-24) |
-1.08 | -13.01% | 92,261,300 | -431,300 | -3.8 |
7.23
10.91
7.37
|
|
12 tháng
(2023-11-27) |
0.95 | 15.12% | 135,020,800 | -188,700 | -1.8 |
6.28
10.91
7.37
|
|
24 tháng
(2022-12-01) |
2.19 | 43.38% | 188,705,900 | -96,425 | -1.0 |
4.26
10.91
7.37
|
|
36 tháng
(2021-12-06) |
-4.93 | -40.54% | 280,141,600 | -86,943 | -0.4 |
3.56
15.02
7.37
|
|
60 tháng
(2019-12-17) |
2.60 | 56.30% | 539,695,060 | -2,103,113 | -20.9 |
2.52
15.13
7.37
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/11/2024 |
7.38
|
130,800 | 7.37 | 7.40 | 7.30 | 4,000 | 800 | 0.0 | |
| 20/11/2024 |
7.37
|
220,300 | 7.29 | 7.42 | 7.24 | 14,700 | 5,700 | 0.1 | |
| 19/11/2024 |
7.23
|
146,600 | 7.39 | 7.45 | 7.23 | 5,100 | 5,100 | -0.0 | |
| 18/11/2024 |
7.39
|
168,000 | 7.35 | 7.40 | 7.21 | 100 | 6,900 | -0.1 | |
| 15/11/2024 |
7.35
|
255,700 | 7.50 | 7.53 | 7.35 | 200 | 16,600 | -0.1 | |
| 14/11/2024 |
7.53
|
278,400 | 7.53 | 7.70 | 7.50 | 1,100 | 3,800 | -0.0 | |
| 13/11/2024 |
7.49
|
383,400 | 7.52 | 7.52 | 7.40 | 100 | 100 | -0 | |
| 12/11/2024 |
7.52
|
161,100 | 7.52 | 7.58 | 7.44 | 100 | 400 | -0.0 | |
| 11/11/2024 |
7.51
|
414,400 | 7.62 | 7.62 | 7.32 | 34,600 | 10,000 | 0.2 | |
| 08/11/2024 |
7.65
|
171,700 | 7.73 | 7.74 | 7.63 | 0 | 0 | 0 | |
| 07/11/2024 |
7.72
|
146,500 | 7.66 | 7.77 | 7.66 | 0 | 0 | 0 | |
| 06/11/2024 |
7.62
|
274,800 | 7.57 | 7.78 | 7.56 | 0 | 0 | 0 | |
| 05/11/2024 |
7.56
|
173,200 | 7.53 | 7.69 | 7.53 | 0 | 0 | 0 | |
| 04/11/2024 |
7.53
|
323,800 | 7.71 | 7.71 | 7.50 | 1,500 | 29,200 | -0.2 | |
| 01/11/2024 |
7.71
|
577,800 | 8.05 | 8.05 | 7.68 | 2,500 | 225,500 | -1.7 | |
| 31/10/2024 |
7.98
|
154,600 | 8.04 | 8.04 | 7.98 | 1,900 | 0 | 0.0 | |
| 30/10/2024 |
8.02
|
156,500 | 8.12 | 8.12 | 8.02 | 14,900 | 200 | 0.1 | |
| 29/10/2024 |
8.12
|
261,100 | 8.03 | 8.12 | 8 | 60,800 | 5,300 | 0.4 | |
| 28/10/2024 |
8.07
|
339,100 | 8.20 | 8.20 | 7.92 | 1,000 | 11,700 | -0.1 | |
| 25/10/2024 |
8.15
|
218,800 | 8.31 | 8.34 | 8.15 | 0 | 10,300 | -0.1 | |
| 24/10/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 24/10/2024 |
8.30
|
216,200 | 8.10 | 8.60 | 8.10 | 4,800 | 11,500 | -0.1 | |
| 23/10/2024 |
8.50
|
272,700 | 8.50 | 8.54 | 8.44 | 4,300 | 100 | 0.0 | |
| 22/10/2024 |
8.44
|
530,800 | 8.66 | 8.66 | 8.41 | 0 | 102,300 | -0.9 | |
| 21/10/2024 |
8.53
|
356,800 | 8.62 | 8.62 | 8.53 | 4,600 | 5,600 | -0.0 | |
| 18/10/2024 |
8.67
|
221,500 | 8.72 | 8.79 | 8.67 | 0 | 0 | 0 | |
| 17/10/2024 |
8.71
|
488,700 | 8.55 | 8.78 | 8.49 | 90,200 | 4,300 | 0.8 | |
| 16/10/2024 |
8.51
|
110,200 | 8.46 | 8.55 | 8.45 | 4,900 | 10,800 | -0.1 | |
| 15/10/2024 |
8.45
|
308,500 | 8.55 | 8.59 | 8.45 | 0 | 12,300 | -0.1 | |
| 14/10/2024 |
8.51
|
238,600 | 8.51 | 8.59 | 8.48 | 2,300 | 100 | 0.0 | |
| 11/10/2024 |
8.51
|
191,500 | 8.51 | 8.57 | 8.49 | 10,900 | 500 | 0.1 | |
| 10/10/2024 |
8.51
|
267,000 | 8.63 | 8.64 | 8.50 | 12,300 | 300 | 0.1 | |
| 09/10/2024 |
8.52
|
111,900 | 8.44 | 8.58 | 8.44 | 0 | 0 | 0 | |
| 08/10/2024 |
8.46
|
300,400 | 8.53 | 8.55 | 8.45 | 2,100 | 12,000 | -0.1 | |
| 07/10/2024 |
8.53
|
472,000 | 8.74 | 8.74 | 8.49 | 9,100 | 112,700 | -0.9 | |
| 04/10/2024 |
8.52
|
438,000 | 8.70 | 8.74 | 8.52 | 0 | 14,400 | -0.1 | |
| 03/10/2024 |
8.72
|
458,400 | 8.86 | 8.93 | 8.71 | 10,800 | 200 | 0.1 | |
| 02/10/2024 |
8.86
|
512,400 | 8.72 | 8.93 | 8.63 | 119,300 | 1,600 | 1.1 | |
| 01/10/2024 |
8.72
|
423,200 | 8.68 | 8.81 | 8.68 | 15,500 | 4,400 | 0.1 | |
| 30/09/2024 |
8.67
|
264,400 | 8.78 | 8.79 | 8.67 | 0 | 42,700 | -0.4 | |
| 27/09/2024 |
8.82
|
1,123,600 | 9.16 | 9.16 | 8.74 | 1,100 | 8,400 | -0.1 | |
| 26/09/2024 |
8.64
|
537,400 | 8.67 | 8.85 | 8.56 | 5,000 | 2,300 | 0.0 | |
| 25/09/2024 |
8.67
|
423,000 | 8.64 | 8.74 | 8.53 | 60,800 | 1,000 | 0.5 | |
| 24/09/2024 |
8.53
|
161,800 | 8.42 | 8.59 | 8.42 | 0 | 4,200 | -0.0 | |
| 23/09/2024 |
8.53
|
249,600 | 8.59 | 8.62 | 8.41 | 0 | 39,400 | -0.4 | |
| 20/09/2024 |
8.63
|
366,100 | 8.67 | 8.77 | 8.56 | 0 | 5,200 | -0.0 | |
| 19/09/2024 |
8.67
|
198,900 | 8.78 | 8.78 | 8.61 | 2,000 | 2,200 | -0.0 | |
| 18/09/2024 |
8.72
|
414,100 | 8.53 | 8.88 | 8.53 | 44,900 | 2,800 | 0.4 | |
| 17/09/2024 |
8.52
|
446,500 | 8.48 | 8.59 | 8.31 | 34,700 | 42,700 | -0.1 | |
| 16/09/2024 |
8.48
|
343,100 | 8.46 | 8.59 | 8.38 | 10,800 | 10,500 | 0.0 | |
| 13/09/2024 |
8.55
|
180,700 | 8.51 | 8.57 | 8.36 | 15,000 | 200 | 0.1 | |
| 12/09/2024 |
8.54
|
745,800 | 8.29 | 8.74 | 8.29 | 49,100 | 39,900 | 0.1 | |
| 11/09/2024 |
8.23
|
421,700 | 8.13 | 8.40 | 8.13 | 700 | 6,100 | -0.0 | |
| 10/09/2024 |
8.13
|
599,700 | 8.44 | 8.44 | 8.08 | 1,400 | 28,600 | -0.2 | |
| 09/09/2024 |
8.36
|
617,300 | 8.50 | 8.58 | 8.30 | 0 | 0 | 0 | |
| 06/09/2024 |
8.56
|
262,900 | 8.63 | 8.63 | 8.46 | 1,100 | 45,700 | -0.4 | |
| 05/09/2024 |
8.62
|
401,500 | 8.61 | 8.80 | 8.53 | 17,500 | 0 | 0.2 | |
| 04/09/2024 |
8.59
|
605,800 | 8.50 | 8.61 | 8.45 | 41,500 | 69,100 | -0.2 | |
| 30/08/2024 |
8.63
|
1,114,700 | 8.71 | 8.93 | 8.59 | 46,900 | 24,700 | 0.2 | |
| 29/08/2024 |
8.62
|
338,400 | 8.65 | 8.77 | 8.58 | 600 | 600 | -0.0 | |
| 28/08/2024 |
8.62
|
560,100 | 8.79 | 8.99 | 8.50 | 22,100 | 63,300 | -0.4 | |
| 27/08/2024 |
8.85
|
488,700 | 8.92 | 9.02 | 8.77 | 34,300 | 11,900 | 0.2 | |
| 26/08/2024 |
8.93
|
500,100 | 9.28 | 9.29 | 8.93 | 6,800 | 27,100 | -0.2 | |
| 23/08/2024 |
9.19
|
857,300 | 8.82 | 9.32 | 8.77 | 88,000 | 39,200 | 0.5 | |
| 22/08/2024 |
8.87
|
394,800 | 8.97 | 8.97 | 8.76 | 31,100 | 34,000 | -0.0 | |
| 21/08/2024 |
8.90
|
505,900 | 8.89 | 8.95 | 8.74 | 8,200 | 174,200 | -1.6 | |
| 20/08/2024 |
8.95
|
832,900 | 8.55 | 8.96 | 8.55 | 34,200 | 400 | 0.3 | |
| 19/08/2024 |
8.55
|
404,900 | 8.78 | 8.78 | 8.51 | 32,600 | 21,200 | 0.1 | |
| 16/08/2024 |
8.49
|
1,152,700 | 7.99 | 8.49 | 7.99 | 245,500 | 35,500 | 1.9 | |
| 15/08/2024 |
7.94
|
464,500 | 8.17 | 8.17 | 7.90 | 300 | 24,500 | -0.2 | |
| 14/08/2024 |
8.15
|
295,800 | 8.30 | 8.30 | 8.07 | 1,800 | 76,200 | -0.6 | |
| 13/08/2024 |
8.20
|
523,200 | 8.12 | 8.38 | 7.99 | 51,600 | 52,600 | -0.0 | |
| 12/08/2024 |
8.13
|
237,400 | 8.10 | 8.16 | 8.07 | 12,900 | 30,300 | -0.1 | |
| 09/08/2024 |
8.09
|
384,600 | 7.97 | 8.09 | 7.96 | 65,000 | 8,900 | 0.5 | |
| 08/08/2024 |
7.90
|
387,000 | 8.05 | 8.08 | 7.89 | 39,200 | 57,800 | -0.2 | |
| 07/08/2024 |
8.08
|
313,900 | 8.03 | 8.19 | 8.01 | 24,000 | 42,100 | -0.2 | |
| 06/08/2024 |
8.03
|
696,500 | 8.03 | 8.23 | 7.94 | 56,100 | 700 | 0.5 | |
| 05/08/2024 |
7.91
|
998,900 | 8.04 | 8.41 | 7.91 | 26,500 | 0 | 0.2 | |
| 02/08/2024 |
8.50
|
622,200 | 8.22 | 8.50 | 8.22 | 81,800 | 1,800 | 0.7 | |
| 01/08/2024 |
8.50
|
799,600 | 9.21 | 9.21 | 8.49 | 21,500 | 7,800 | 0.1 | |
| 31/07/2024 |
9.10
|
320,700 | 9.20 | 9.25 | 9.03 | 300 | 11,700 | -0.1 | |
| 30/07/2024 |
9.13
|
349,400 | 9.26 | 9.26 | 8.97 | 3,200 | 74,900 | -0.7 | |
| 29/07/2024 |
9.26
|
499,200 | 9.27 | 9.63 | 9.17 | 3,200 | 74,900 | -0.7 | |
| 26/07/2024 |
9.24
|
232,600 | 9.24 | 9.30 | 9.10 | 600 | 30,800 | -0.3 | |
| 25/07/2024 |
9.24
|
334,900 | 8.88 | 9.26 | 8.85 | 28,300 | 54,000 | -0.3 | |
| 24/07/2024 |
9.07
|
645,500 | 8.78 | 9.21 | 8.64 | 75,800 | 400 | 0.7 | |
| 23/07/2024 |
8.78
|
969,700 | 9.44 | 9.54 | 8.78 | 3,300 | 187,900 | -1.8 | |
| 22/07/2024 |
9.40
|
1,265,200 | 9.73 | 9.73 | 9.17 | 40,600 | 265,900 | -2.3 | |
| 19/07/2024 |
9.73
|
749,200 | 10.20 | 10.20 | 9.63 | 7,100 | 92,700 | -0.9 | |
| 18/07/2024 |
10.20
|
1,216,800 | 9.68 | 10.20 | 9.44 | 150,500 | 51,200 | 1.0 | |
| 17/07/2024 |
9.68
|
1,596,000 | 10.25 | 10.48 | 9.44 | 159,400 | 30,000 | 1.4 | |
| 16/07/2024 |
10.06
|
1,168,400 | 10.44 | 10.77 | 10.06 | 72,200 | 87,700 | -0.2 | |
| 15/07/2024 |
10.39
|
1,065,600 | 10.39 | 10.58 | 10.15 | 51,100 | 165,000 | -1.3 | |
| 12/07/2024 |
10.34
|
2,486,000 | 9.96 | 10.34 | 9.92 | 98,000 | 34,100 | 0.7 | |
| 11/07/2024 |
9.68
|
698,800 | 9.63 | 9.96 | 9.59 | 79,100 | 39,900 | 0.4 | |
| 10/07/2024 |
9.59
|
682,000 | 9.92 | 9.92 | 9.44 | 10,100 | 149,400 | -1.4 | |
| 09/07/2024 |
9.63
|
899,100 | 9.25 | 9.73 | 9.17 | 74,300 | 89,700 | -0.2 | |
| 08/07/2024 |
9.25
|
1,049,700 | 9.44 | 9.44 | 9.09 | 28,700 | 137,400 | -1.1 | |
| 05/07/2024 |
9.32
|
1,741,200 | 9.63 | 9.78 | 9.26 | 54,200 | 71,600 | -0.2 | |
| 04/07/2024 |
9.54
|
800,700 | 9.63 | 9.82 | 9.54 | 23,700 | 33,200 | -0.1 | |
| 03/07/2024 |
9.68
|
467,800 | 9.78 | 9.82 | 9.54 | 18,700 | 61,000 | -0.4 | |