| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-11-04) |
-0.12 | -1.50% | 217,200 | 0 | 0 |
7.57
8.60
8.60
|
|
2 tháng
(2024-10-03) |
0.16 | 2.02% | 926,900 | 0 | 0 |
7.23
8.60
8.60
|
|
3 tháng
(2024-09-04) |
0.14 | 1.78% | 1,941,400 | 0 | 0 |
7.23
8.60
8.60
|
|
6 tháng
(2024-06-05) |
-0.54 | -6.30% | 4,935,100 | 0 | 0 |
7.23
8.64
8.60
|
|
12 tháng
(2023-12-08) |
1.18 | 17.13% | 14,162,700 | 0 | 0 |
6.62
9.91
8.60
|
|
24 tháng
(2022-12-13) |
-0.68 | -7.76% | 48,492,700 | -4,600 | -1.8 |
6.47
11.09
8.60
|
|
36 tháng
(2021-12-20) |
-3.31 | -29.16% | 121,995,700 | -225,560 | -4.5 |
6.47
11.91
8.60
|
|
60 tháng
(2019-12-30) |
4.70 | 139.97% | 254,372,770 | -21,400 | -3.7 |
3.10
12.95
8.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/12/2024 |
8.90
|
22,200 | 8.50 | 8.90 | 8.02 | 0 | 0 | 0 | |
| 02/12/2024 |
8.60
|
22,000 | 7.66 | 8.61 | 7.65 | 0 | 0 | 0 | |
| 29/11/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 29/11/2024 |
8.05
|
9,500 | 7.15 | 8.05 | 7.15 | 0 | 0 | 0 | |
| 28/11/2024 |
7.58
|
4,700 | 7.73 | 7.95 | 7.58 | 0 | 0 | 0 | |
| 27/11/2024 |
7.91
|
16,900 | 7.82 | 7.91 | 7.71 | 0 | 0 | 0 | |
| 26/11/2024 |
7.86
|
5,600 | 7.91 | 8 | 7.61 | 0 | 0 | 0 | |
| 25/11/2024 |
7.93
|
4,200 | 7.73 | 7.93 | 7.59 | 0 | 0 | 0 | |
| 22/11/2024 |
7.93
|
9,000 | 7.86 | 7.98 | 7.57 | 0 | 0 | 0 | |
| 21/11/2024 |
8
|
10,400 | 7.77 | 8.05 | 7.56 | 0 | 0 | 0 | |
| 20/11/2024 |
8.02
|
15,500 | 7.73 | 8.05 | 7.50 | 0 | 0 | 0 | |
| 19/11/2024 |
8.02
|
5,400 | 7.59 | 8.12 | 7.41 | 0 | 0 | 0 | |
| 18/11/2024 |
7.70
|
4,000 | 7.55 | 7.72 | 7.55 | 0 | 0 | 0 | |
| 15/11/2024 |
7.57
|
2,900 | 7.73 | 7.98 | 7.57 | 0 | 0 | 0 | |
| 14/11/2024 |
7.99
|
9,300 | 8.18 | 8.18 | 7.74 | 0 | 0 | 0 | |
| 13/11/2024 |
8.27
|
10,700 | 7.73 | 8.27 | 7.51 | 0 | 0 | 0 | |
| 12/11/2024 |
7.95
|
6,700 | 7.64 | 7.99 | 7.55 | 0 | 0 | 0 | |
| 11/11/2024 |
7.99
|
20,200 | 7.95 | 8.05 | 7.52 | 0 | 0 | 0 | |
| 08/11/2024 |
8.05
|
2,400 | 7.91 | 8.07 | 7.91 | 0 | 0 | 0 | |
| 07/11/2024 |
8.03
|
13,400 | 7.91 | 8.07 | 7.91 | 0 | 0 | 0 | |
| 06/11/2024 |
8.15
|
22,900 | 7.91 | 8.17 | 7.82 | 0 | 0 | 0 | |
| 05/11/2024 |
8.17
|
27,800 | 8.17 | 8.21 | 7.95 | 0 | 0 | 0 | |
| 04/11/2024 |
8.17
|
15,700 | 8.09 | 8.26 | 8.09 | 0 | 0 | 0 | |
| 01/11/2024 |
8.27
|
184,900 | 8.37 | 8.50 | 8.27 | 0 | 0 | 0 | |
| 31/10/2024 |
8.41
|
30,900 | 8.20 | 8.45 | 8 | 0 | 0 | 0 | |
| 30/10/2024 |
8.20
|
29,600 | 8 | 8.20 | 7.73 | 0 | 0 | 0 | |
| 29/10/2024 |
7.73
|
32,600 | 7.27 | 7.73 | 7.27 | 0 | 0 | 0 | |
| 28/10/2024 |
7.23
|
18,200 | 7.41 | 7.63 | 7.23 | 0 | 0 | 0 | |
| 25/10/2024 |
7.57
|
22,400 | 7.45 | 7.65 | 7.28 | 0 | 0 | 0 | |
| 24/10/2024 |
7.56
|
24,800 | 7.55 | 7.68 | 7.45 | 0 | 0 | 0 | |
| 23/10/2024 |
7.73
|
24,800 | 7.55 | 7.86 | 7.52 | 0 | 0 | 0 | |
| 22/10/2024 |
7.73
|
33,000 | 7.73 | 7.82 | 7.50 | 0 | 0 | 0 | |
| 21/10/2024 |
7.82
|
20,500 | 7.68 | 7.91 | 7.64 | 0 | 0 | 0 | |
| 18/10/2024 |
7.86
|
18,900 | 7.64 | 7.90 | 7.64 | 0 | 0 | 0 | |
| 17/10/2024 |
7.81
|
16,300 | 7.64 | 7.81 | 7.64 | 0 | 0 | 0 | |
| 16/10/2024 |
7.78
|
25,400 | 7.73 | 7.78 | 7.64 | 0 | 0 | 0 | |
| 15/10/2024 |
7.81
|
20,500 | 7.73 | 8.05 | 7.73 | 0 | 0 | 0 | |
| 14/10/2024 |
7.86
|
17,600 | 7.73 | 7.89 | 7.73 | 0 | 0 | 0 | |
| 11/10/2024 |
7.81
|
25,600 | 7.73 | 7.82 | 7.57 | 0 | 0 | 0 | |
| 10/10/2024 |
7.82
|
23,800 | 7.88 | 7.91 | 7.60 | 0 | 0 | 0 | |
| 09/10/2024 |
7.73
|
15,500 | 7.73 | 7.81 | 7.68 | 0 | 0 | 0 | |
| 08/10/2024 |
7.81
|
23,000 | 7.77 | 7.86 | 7.73 | 0 | 0 | 0 | |
| 07/10/2024 |
7.81
|
31,600 | 7.73 | 7.88 | 7.69 | 0 | 0 | 0 | |
| 04/10/2024 |
7.89
|
33,200 | 7.68 | 7.89 | 7.68 | 0 | 0 | 0 | |
| 03/10/2024 |
7.89
|
36,600 | 7.82 | 7.90 | 7.82 | 0 | 0 | 0 | |
| 02/10/2024 |
7.90
|
44,500 | 7.82 | 7.94 | 7.73 | 0 | 0 | 0 | |
| 01/10/2024 |
7.95
|
40,100 | 8 | 8.01 | 7.82 | 0 | 0 | 0 | |
| 30/09/2024 |
7.91
|
77,100 | 7.77 | 7.91 | 7.77 | 0 | 0 | 0 | |
| 27/09/2024 |
7.86
|
92,600 | 7.82 | 7.88 | 7.82 | 0 | 0 | 0 | |
| 26/09/2024 |
7.88
|
23,200 | 7.86 | 7.91 | 7.86 | 0 | 0 | 0 | |
| 25/09/2024 |
7.89
|
42,200 | 7.77 | 7.89 | 7.77 | 0 | 0 | 0 | |
| 24/09/2024 |
7.89
|
19,400 | 7.55 | 7.91 | 7.55 | 0 | 0 | 0 | |
| 23/09/2024 |
7.89
|
62,800 | 7.90 | 7.90 | 7.88 | 0 | 0 | 0 | |
| 20/09/2024 |
7.90
|
34,100 | 7.91 | 7.92 | 7.73 | 0 | 0 | 0 | |
| 19/09/2024 |
7.91
|
35,700 | 7.94 | 7.95 | 7.82 | 0 | 0 | 0 | |
| 18/09/2024 |
7.94
|
54,900 | 7.93 | 7.94 | 7.82 | 0 | 0 | 0 | |
| 17/09/2024 |
7.93
|
31,800 | 7.91 | 7.95 | 7.91 | 0 | 0 | 0 | |
| 16/09/2024 |
7.91
|
40,700 | 7.91 | 8 | 7.90 | 0 | 0 | 0 | |
| 13/09/2024 |
7.91
|
219,000 | 7.88 | 7.91 | 7.88 | 0 | 0 | 0 | |
| 12/09/2024 |
7.88
|
35,800 | 7.80 | 7.91 | 7.68 | 0 | 0 | 0 | |
| 11/09/2024 |
7.80
|
16,400 | 7.82 | 7.82 | 7.64 | 0 | 0 | 0 | |
| 10/09/2024 |
7.86
|
24,700 | 7.89 | 7.89 | 7.82 | 0 | 0 | 0 | |
| 09/09/2024 |
7.89
|
31,100 | 7.91 | 7.91 | 7.89 | 0 | 0 | 0 | |
| 06/09/2024 |
7.89
|
28,800 | 7.91 | 7.93 | 7.82 | 0 | 0 | 0 | |
| 05/09/2024 |
7.91
|
30,900 | 7.91 | 7.91 | 7.82 | 0 | 0 | 0 | |
| 04/09/2024 |
7.91
|
28,700 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 30/08/2024 |
7.95
|
20,800 | 7.90 | 7.95 | 7.90 | 0 | 0 | 0 | |
| 29/08/2024 |
7.91
|
29,200 | 7.86 | 7.91 | 7.86 | 0 | 0 | 0 | |
| 28/08/2024 |
7.86
|
31,200 | 7.91 | 8 | 7.82 | 0 | 0 | 0 | |
| 27/08/2024 |
7.91
|
32,700 | 7.91 | 7.99 | 7.82 | 0 | 0 | 0 | |
| 26/08/2024 |
7.91
|
44,800 | 7.91 | 8 | 7.73 | 0 | 0 | 0 | |
| 23/08/2024 |
7.91
|
74,300 | 7.82 | 8.06 | 7.82 | 0 | 0 | 0 | |
| 22/08/2024 |
7.84
|
52,000 | 7.91 | 8 | 7.82 | 0 | 0 | 0 | |
| 21/08/2024 |
7.91
|
60,100 | 7.91 | 8.18 | 7.87 | 0 | 0 | 0 | |
| 20/08/2024 |
7.86
|
209,600 | 8.09 | 8.45 | 7.86 | 0 | 0 | 0 | |
| 19/08/2024 |
8.36
|
29,500 | 8.09 | 8.36 | 8 | 0 | 0 | 0 | |
| 16/08/2024 |
8.36
|
24,400 | 7.94 | 8.36 | 7.91 | 0 | 0 | 0 | |
| 15/08/2024 |
8.31
|
21,400 | 8.12 | 8.31 | 7.91 | 0 | 0 | 0 | |
| 14/08/2024 |
8.31
|
26,800 | 8.09 | 8.35 | 8.09 | 0 | 0 | 0 | |
| 13/08/2024 |
8.34
|
35,700 | 8.08 | 8.36 | 7.91 | 0 | 0 | 0 | |
| 12/08/2024 |
8.35
|
26,900 | 8.09 | 8.36 | 8.09 | 0 | 0 | 0 | |
| 09/08/2024 |
8.30
|
26,400 | 8.09 | 8.32 | 8.09 | 0 | 0 | 0 | |
| 08/08/2024 |
8.35
|
25,900 | 8.05 | 8.44 | 8.05 | 0 | 0 | 0 | |
| 07/08/2024 |
8.32
|
30,300 | 8.05 | 8.35 | 8.05 | 0 | 0 | 0 | |
| 06/08/2024 |
8.29
|
26,400 | 8 | 8.32 | 8 | 0 | 0 | 0 | |
| 05/08/2024 |
8.27
|
20,100 | 8 | 8.27 | 8 | 0 | 0 | 0 | |
| 02/08/2024 |
8.32
|
18,300 | 8.18 | 8.36 | 8.18 | 0 | 0 | 0 | |
| 01/08/2024 |
8.33
|
27,000 | 8.33 | 8.45 | 8.16 | 0 | 0 | 0 | |
| 31/07/2024 |
8.44
|
35,100 | 8.18 | 8.45 | 8.18 | 0 | 0 | 0 | |
| 30/07/2024 |
8.41
|
31,900 | 8.36 | 8.45 | 8.27 | 0 | 0 | 0 | |
| 29/07/2024 |
8.50
|
39,900 | 8.54 | 8.55 | 8.50 | 0 | 0 | 0 | |
| 26/07/2024 |
8.54
|
24,700 | 7.75 | 8.54 | 7.75 | 0 | 0 | 0 | |
| 25/07/2024 |
7.98
|
19,400 | 7.93 | 8 | 7.93 | 0 | 0 | 0 | |
| 24/07/2024 |
8
|
16,700 | 7.97 | 8.04 | 7.90 | 0 | 0 | 0 | |
| 23/07/2024 |
8.06
|
15,000 | 8.05 | 8.08 | 8 | 0 | 0 | 0 | |
| 22/07/2024 |
8.06
|
20,700 | 8.05 | 8.12 | 7.95 | 0 | 0 | 0 | |
| 19/07/2024 |
8.13
|
25,400 | 8.06 | 8.16 | 7.95 | 0 | 0 | 0 | |
| 18/07/2024 |
8.16
|
35,300 | 8.05 | 8.21 | 8.05 | 0 | 0 | 0 | |
| 17/07/2024 |
8.21
|
76,800 | 8.07 | 8.21 | 7.95 | 0 | 0 | 0 | |
| 16/07/2024 |
8.21
|
78,600 | 8.13 | 8.24 | 8.05 | 0 | 0 | 0 | |
| 15/07/2024 |
8.24
|
30,300 | 8.15 | 8.26 | 8.15 | 0 | 0 | 0 | |