| 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) |
3.50 | 24.48% | 194,700 | 0 | 0 |
14.30
19
17.80
|
|
2 tháng
(2024-09-23) |
6.44 | 56.69% | 226,600 | 0 | 0 |
11.36
19
17.80
|
|
3 tháng
(2024-08-22) |
8.17 | 84.90% | 244,500 | 0 | 0 |
9.63
19
17.80
|
|
6 tháng
(2024-05-24) |
9.14 | 105.44% | 300,200 | -110 | -0.0 |
8.28
19
17.80
|
|
12 tháng
(2023-11-27) |
9.47 | 113.76% | 462,200 | -13,710 | -0.1 |
7.80
19
17.80
|
|
24 tháng
(2022-12-01) |
9.13 | 105.22% | 610,900 | -28,211 | -0.1 |
7.80
19
17.80
|
|
36 tháng
(2021-12-06) |
7.40 | 71.20% | 767,700 | -28,358 | 0.5 |
7.61
19
17.80
|
|
60 tháng
(2019-12-17) |
8.01 | 81.75% | 1,212,280 | -21,608 | 0.5 |
6.93
19
17.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/11/2024 |
17.80
|
900 | 17.70 | 17.80 | 17.70 | 0 | 0 | 0 | |
| 20/11/2024 |
17.80
|
3,800 | 17.80 | 17.80 | 17 | 0 | 0 | 0 | |
| 19/11/2024 |
16.90
|
2,700 | 16.95 | 16.95 | 16.90 | 0 | 0 | 0 | |
| 18/11/2024 |
16.95
|
3,200 | 17 | 17 | 16.95 | 0 | 0 | 0 | |
| 15/11/2024 |
18.20
|
3,700 | 17.15 | 18.20 | 17.15 | 0 | 0 | 0 | |
| 14/11/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 13/11/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 12/11/2024 |
18.40
|
500 | 18.40 | 19 | 18.40 | 0 | 0 | 0 | |
| 11/11/2024 |
18.40
|
5,300 | 19 | 19 | 18.40 | 0 | 0 | 0 | |
| 08/11/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 07/11/2024 |
19
|
1,700 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 06/11/2024 |
19
|
600 | 18 | 19 | 18 | 0 | 0 | 0 | |
| 05/11/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 04/11/2024 |
18.50
|
1,100 | 17.50 | 18.50 | 17.50 | 0 | 0 | 0 | |
| 01/11/2024 |
18.20
|
300 | 17.55 | 18.20 | 17.55 | 0 | 0 | 0 | |
| 31/10/2024 |
18.10
|
2,200 | 19.15 | 19.15 | 17.80 | 0 | 0 | 0 | |
| 30/10/2024 |
17.90
|
46,600 | 17.05 | 17.90 | 17.05 | 0 | 0 | 0 | |
| 29/10/2024 |
16.75
|
46,800 | 15.70 | 16.75 | 15.70 | 0 | 0 | 0 | |
| 28/10/2024 |
15.70
|
47,800 | 14.80 | 15.70 | 14.50 | 0 | 0 | 0 | |
| 25/10/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 24/10/2024 |
14.70
|
4,500 | 14.40 | 14.70 | 14.30 | 0 | 0 | 0 | |
| 23/10/2024 |
14.80
|
11,700 | 14.10 | 14.80 | 13.60 | 0 | 0 | 0 | |
| 22/10/2024 |
14.40
|
12,200 | 13.30 | 14.80 | 13.30 | 0 | 0 | 0 | |
| 21/10/2024 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 18/10/2024 |
14.30
|
1,000 | 13.80 | 14.30 | 13.80 | 0 | 0 | 0 | |
| 17/10/2024 |
13.80
|
11,800 | 13.30 | 13.80 | 13.20 | 0 | 0 | 0 | |
| 16/10/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 15/10/2024 |
14
|
10,200 | 14.50 | 14.55 | 13.80 | 0 | 0 | 0 | |
| 14/10/2024 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 11/10/2024 |
13.60
|
1,600 | 12.90 | 13.60 | 12.90 | 0 | 0 | 0 | |
| 10/10/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 10/10/2024 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
| 09/10/2024 |
12.90
|
1,000 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
| 08/10/2024 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
| 07/10/2024 |
13.00
|
1,000 | 12.27 | 13.00 | 12.27 | 0 | 0 | 0 | |
| 04/10/2024 |
12.27
|
1,200 | 12.03 | 12.32 | 12.03 | 0 | 0 | 0 | |
| 03/10/2024 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
| 02/10/2024 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
| 01/10/2024 |
12.03
|
600 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
| 30/09/2024 |
12.03
|
500 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
| 27/09/2024 |
12.03
|
100 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
| 26/09/2024 |
12.13
|
1,600 | 12.13 | 12.13 | 11.36 | 0 | 0 | 0 | |
| 25/09/2024 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
| 24/09/2024 |
12.13
|
1,300 | 11.55 | 12.13 | 11.55 | 0 | 0 | 0 | |
| 23/09/2024 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 | |
| 20/09/2024 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 | |
| 19/09/2024 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 | |
| 18/09/2024 |
11.36
|
2,600 | 11.07 | 11.36 | 11.07 | 0 | 0 | 0 | |
| 17/09/2024 |
11.07
|
1,400 | 11.17 | 11.26 | 11.07 | 0 | 0 | 0 | |
| 16/09/2024 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
| 13/09/2024 |
11.07
|
800 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
| 12/09/2024 |
11.02
|
300 | 10.97 | 11.02 | 10.97 | 0 | 0 | 0 | |
| 11/09/2024 |
10.78
|
1,400 | 10.59 | 10.78 | 10.59 | 0 | 0 | 0 | |
| 10/09/2024 |
10.59
|
200 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
| 09/09/2024 |
10.59
|
400 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
| 06/09/2024 |
10.20
|
200 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
| 05/09/2024 |
10.20
|
2,900 | 10.30 | 10.30 | 10.06 | 0 | 0 | 0 | |
| 04/09/2024 |
10.01
|
500 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
| 30/08/2024 |
10.40
|
500 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
| 29/08/2024 |
10.40
|
1,400 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
| 28/08/2024 |
9.82
|
100 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
| 27/08/2024 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
| 26/08/2024 |
9.82
|
4,800 | 9.82 | 9.82 | 9.63 | 0 | 0 | 0 | |
| 23/08/2024 |
10.11
|
200 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
| 22/08/2024 |
9.63
|
200 | 9.72 | 9.72 | 9.63 | 0 | 0 | 0 | |
| 21/08/2024 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
| 20/08/2024 |
9.82
|
700 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
| 19/08/2024 |
9.24
|
700 | 9.82 | 9.82 | 9.24 | 0 | 0 | 0 | |
| 16/08/2024 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 15/08/2024 |
9.24
|
500 | 9.87 | 9.87 | 9.24 | 0 | 0 | 0 | |
| 14/08/2024 |
9.87
|
300 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 13/08/2024 |
9.87
|
600 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 12/08/2024 |
9.87
|
200 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 09/08/2024 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 08/08/2024 |
9.87
|
100 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 07/08/2024 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
| 06/08/2024 |
9.63
|
1,700 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
| 05/08/2024 |
9.63
|
2,000 | 9.14 | 9.77 | 9.14 | 0 | 0 | 0 | |
| 02/08/2024 |
9.82
|
600 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
| 01/08/2024 |
9.82
|
900 | 9.61 | 9.82 | 9.61 | 0 | 0 | 0 | |
| 31/07/2024 |
9.61
|
900 | 9.77 | 9.77 | 9.61 | 0 | 0 | 0 | |
| 30/07/2024 |
9.72
|
1,300 | 9.62 | 9.72 | 9.62 | 0 | 0 | 0 | |
| 29/07/2024 |
9.58
|
400 | 9.57 | 9.58 | 9.57 | 0 | 0 | 0 | |
| 26/07/2024 |
9.53
|
700 | 9.51 | 9.53 | 9.51 | 0 | 0 | 0 | |
| 25/07/2024 |
9.51
|
2,800 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
| 24/07/2024 |
9.51
|
1,000 | 9.56 | 9.56 | 9.15 | 0 | 0 | 0 | |
| 23/07/2024 |
9.58
|
500 | 9.56 | 9.58 | 9.56 | 0 | 0 | 0 | |
| 22/07/2024 |
9.57
|
700 | 9.49 | 9.57 | 9.49 | 0 | 0 | 0 | |
| 19/07/2024 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 18/07/2024 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 17/07/2024 |
9.49
|
1,600 | 9.49 | 9.49 | 8.33 | 0 | 0 | 0 | |
| 16/07/2024 |
8.91
|
1,200 | 8.90 | 8.91 | 8.90 | 0 | 0 | 0 | |
| 15/07/2024 |
8.95
|
1,300 | 9.58 | 9.58 | 8.95 | 0 | 0 | 0 | |
| 12/07/2024 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
| 11/07/2024 |
9.05
|
100 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
| 10/07/2024 |
9.15
|
1,200 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 09/07/2024 |
9.24
|
800 | 9.34 | 9.34 | 9.24 | 0 | 0 | 0 | |
| 08/07/2024 |
9.34
|
100 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
| 05/07/2024 |
9.34
|
600 | 9.43 | 9.43 | 9.34 | 0 | 0 | 0 | |
| 04/07/2024 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
| 03/07/2024 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |