| 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) |
-0.90 | -9.57% | 17,201 | 0 | 0 |
8.20
10
8.50
|
|
2 tháng
(2024-09-23) |
0.30 | 3.66% | 30,811 | 0 | 0 |
8
10
8.50
|
|
3 tháng
(2024-08-22) |
0.50 | 6.25% | 84,021 | 0 | 0 |
8
10
8.50
|
|
6 tháng
(2024-05-24) |
-4.07 | -32.37% | 179,785 | 0 | 0 |
7.90
16.54
8.50
|
|
12 tháng
(2023-11-27) |
0.55 | 6.95% | 231,819 | 0 | 0 |
7.76
16.54
8.50
|
|
24 tháng
(2022-12-01) |
1.71 | 25.17% | 332,833 | 0 | 0 |
6.53
23.81
8.50
|
|
36 tháng
(2021-12-06) |
-0.18 | -2.10% | 406,145 | -300 | -0.0 |
6.53
23.81
8.50
|
|
60 tháng
(2019-12-17) |
4.20 | 97.64% | 906,482 | 0 | -0.0 |
2.84
23.81
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/11/2024 |
8.50
|
1,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 20/11/2024 |
8.50
|
900 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 19/11/2024 |
10
|
500 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 18/11/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 15/11/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 14/11/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 13/11/2024 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 12/11/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 11/11/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 08/11/2024 |
8.70
|
200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 07/11/2024 |
8.20
|
1,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 06/11/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 05/11/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 04/11/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 01/11/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 31/10/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 30/10/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 29/10/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 28/10/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 25/10/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 24/10/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 23/10/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 22/10/2024 |
8.90
|
14,000 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 21/10/2024 |
9.40
|
301 | 8.20 | 9.40 | 8.20 | 0 | 0 | 0 | |
| 18/10/2024 |
8.10
|
700 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 17/10/2024 |
8.30
|
400 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 16/10/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 15/10/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 14/10/2024 |
8.40
|
1,300 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 11/10/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 10/10/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 09/10/2024 |
8.10
|
1,600 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 08/10/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 07/10/2024 |
8
|
1,600 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |
| 04/10/2024 |
8.10
|
200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 03/10/2024 |
8.20
|
2,100 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 02/10/2024 |
8.10
|
2,100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 01/10/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 30/09/2024 |
8.10
|
2,200 | 7.30 | 8.10 | 7.30 | 0 | 0 | 0 | |
| 27/09/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 26/09/2024 |
8.20
|
600 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 25/09/2024 |
8.20
|
500 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 24/09/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 23/09/2024 |
8.20
|
10 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 20/09/2024 |
8.20
|
1,100 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 19/09/2024 |
8.20
|
1,300 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 18/09/2024 |
8.10
|
2,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 17/09/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 16/09/2024 |
8.20
|
500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 13/09/2024 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 12/09/2024 |
8.10
|
2,300 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 11/09/2024 |
8.10
|
4,410 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 10/09/2024 |
8
|
9,300 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 09/09/2024 |
8.20
|
500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 06/09/2024 |
8.20
|
1,300 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 05/09/2024 |
8.20
|
1,500 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 04/09/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 30/08/2024 |
8.20
|
7,900 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
| 29/08/2024 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 28/08/2024 |
8.30
|
3,500 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 27/08/2024 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 26/08/2024 |
8.30
|
10,100 | 8.10 | 8.30 | 8 | 0 | 0 | 0 | |
| 23/08/2024 |
8
|
7,100 | 8.40 | 8.40 | 8 | 0 | 0 | 0 | |
| 22/08/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 21/08/2024 |
8
|
11,900 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
| 20/08/2024 |
8.50
|
1,386 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 | |
| 19/08/2024 |
8.40
|
1,500 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 16/08/2024 |
8.60
|
900 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 15/08/2024 |
8.40
|
200 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 14/08/2024 |
8.60
|
1,100 | 8 | 8.60 | 8 | 0 | 0 | 0 | |
| 13/08/2024 |
8.10
|
5,200 | 7.70 | 8.70 | 7.70 | 0 | 0 | 0 | |
| 12/08/2024 |
7.90
|
200 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 | |
| 09/08/2024 |
8.70
|
7,800 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 08/08/2024 |
8.50
|
12,000 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 07/08/2024 |
8.80
|
1,501 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 06/08/2024 |
8.70
|
701 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 05/08/2024 |
8.70
|
10,452 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 02/08/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 01/08/2024 |
8.70
|
403 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 31/07/2024 |
8.90
|
900 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 30/07/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 29/07/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 26/07/2024 |
9.30
|
2,679 | 10.20 | 10.20 | 9.30 | 0 | 0 | 0 | |
| 25/07/2024: Cổ tức tiền mặt tỉ lệ: 8.5% | |||||||||
| 25/07/2024 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 24/07/2024 |
10.35
|
701 | 10.07 | 10.35 | 10.07 | 0 | 0 | 0 | |
| 23/07/2024 |
10.17
|
2,500 | 9.98 | 10.17 | 9.98 | 0 | 0 | 0 | |
| 22/07/2024 |
9.70
|
200 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 19/07/2024 |
10.17
|
6,624 | 10.07 | 10.17 | 10.07 | 0 | 0 | 0 | |
| 18/07/2024 |
10.17
|
100 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
| 17/07/2024 |
10.17
|
900 | 10.17 | 10.17 | 9.89 | 0 | 0 | 0 | |
| 16/07/2024 |
9.70
|
9,500 | 9.89 | 9.89 | 9.70 | 0 | 0 | 0 | |
| 15/07/2024 |
10.17
|
8,979 | 9.70 | 10.17 | 9.70 | 0 | 0 | 0 | |
| 12/07/2024 |
9.89
|
1,400 | 11.46 | 11.46 | 9.89 | 0 | 0 | 0 | |
| 11/07/2024 |
9.70
|
1,770 | 11.00 | 11.00 | 9.70 | 0 | 0 | 0 | |
| 10/07/2024 |
9.61
|
100 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
| 09/07/2024 |
9.43
|
200 | 9.70 | 9.70 | 9.43 | 0 | 0 | 0 | |
| 08/07/2024 |
9.89
|
421 | 9.43 | 9.89 | 9.43 | 0 | 0 | 0 | |
| 05/07/2024 |
9.89
|
600 | 9.98 | 9.98 | 9.89 | 0 | 0 | 0 | |
| 04/07/2024 |
10.07
|
1,143 | 9.43 | 10.35 | 9.43 | 0 | 0 | 0 | |
| 03/07/2024 |
10.35
|
1,304 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |