| 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) |
-0.10 | -1.14% | 272,012 | 400 | 0.0 |
8.60
8.80
8.70
|
|
2 tháng
(2024-09-23) |
-0.20 | -2.25% | 951,290 | 400 | 0.0 |
8.60
9
8.70
|
|
3 tháng
(2024-08-22) |
-0.11 | -1.21% | 1,128,735 | 2,400 | 0.0 |
8.60
9
8.70
|
|
6 tháng
(2024-05-24) |
-0.39 | -4.26% | 2,083,347 | -100 | -0.0 |
8.60
9.09
8.70
|
|
12 tháng
(2023-11-27) |
0.64 | 7.98% | 3,581,472 | 9,400 | 0.1 |
8.06
9.37
8.70
|
|
24 tháng
(2022-12-01) |
0.79 | 9.97% | 10,363,139 | 49,900 | 0.4 |
7.33
9.91
8.70
|
|
36 tháng
(2021-12-06) |
-4.36 | -33.37% | 21,945,493 | -223,100 | -4.2 |
6
15.11
8.70
|
|
60 tháng
(2019-12-17) |
4.04 | 86.68% | 42,362,194 | -455,800 | -5.9 |
4.24
15.64
8.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/11/2024 |
8.70
|
18,600 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 20/11/2024 |
8.70
|
700 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 19/11/2024 |
8.60
|
200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 18/11/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 15/11/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 14/11/2024 |
8.70
|
10,245 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 13/11/2024 |
8.70
|
127,400 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 12/11/2024 |
8.70
|
29,900 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 11/11/2024 |
8.60
|
2,471 | 8.60 | 8.60 | 8.60 | 300 | 0 | 0.0 | |
| 08/11/2024 |
8.70
|
1,500 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 07/11/2024 |
8.80
|
3,700 | 8.50 | 8.80 | 8.50 | 100 | 0 | 0.0 | |
| 06/11/2024 |
8.80
|
20,705 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 05/11/2024 |
8.80
|
4,500 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 04/11/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 01/11/2024 |
8.80
|
604 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 31/10/2024 |
8.80
|
148 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 30/10/2024 |
8.80
|
1,155 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 29/10/2024 |
8.80
|
14,200 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 28/10/2024 |
8.70
|
2,682 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 25/10/2024 |
8.80
|
12,366 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 24/10/2024 |
8.80
|
1,429 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 23/10/2024 |
8.70
|
5,798 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 22/10/2024 |
8.80
|
25,997 | 8.70 | 8.80 | 8.40 | 0 | 0 | 0 | |
| 21/10/2024 |
8.80
|
6,312 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 18/10/2024 |
8.80
|
12,705 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 17/10/2024 |
8.90
|
18,119 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 16/10/2024 |
8.90
|
26,984 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 15/10/2024 |
8.90
|
102,765 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 | |
| 14/10/2024 |
8.80
|
215,601 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 11/10/2024 |
8.80
|
18,448 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 10/10/2024 |
8.80
|
18,400 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 09/10/2024 |
8.80
|
10,100 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 08/10/2024 |
8.60
|
13,671 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 07/10/2024 |
8.70
|
28,245 | 8.50 | 8.70 | 8 | 0 | 0 | 0 | |
| 04/10/2024 |
8.70
|
38,500 | 8.30 | 8.70 | 8.30 | 0 | 0 | 0 | |
| 03/10/2024 |
8.80
|
4,100 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 02/10/2024 |
8.80
|
16,802 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 01/10/2024 |
8.90
|
23,300 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 30/09/2024 |
8.80
|
7,202 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 27/09/2024 |
8.90
|
58,141 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 26/09/2024 |
8.80
|
5,868 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 25/09/2024 |
9
|
31,206 | 8.70 | 9 | 8.70 | 0 | 0 | 0 | |
| 24/09/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 24/09/2024 |
8.80
|
4,118 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 23/09/2024 |
8.90
|
25,003 | 8.81 | 8.90 | 8.81 | 0 | 0 | 0 | |
| 20/09/2024 |
8.81
|
8,400 | 8.81 | 8.90 | 8.81 | 2,000 | 0 | 0.0 | |
| 19/09/2024 |
8.81
|
2,700 | 8.81 | 8.81 | 8.62 | 0 | 0 | 0 | |
| 18/09/2024 |
8.81
|
701 | 8.71 | 8.81 | 8.71 | 0 | 0 | 0 | |
| 17/09/2024 |
8.71
|
4,845 | 8.53 | 8.71 | 8.53 | 0 | 0 | 0 | |
| 16/09/2024 |
8.71
|
15,500 | 8.71 | 8.71 | 8.53 | 0 | 0 | 0 | |
| 13/09/2024 |
8.71
|
8,300 | 8.62 | 8.71 | 8.62 | 0 | 0 | 0 | |
| 12/09/2024 |
8.71
|
5,300 | 8.71 | 8.71 | 8.62 | 0 | 0 | 0 | |
| 11/09/2024 |
8.71
|
7,003 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 10/09/2024 |
8.71
|
41,100 | 8.71 | 8.71 | 8.62 | 0 | 0 | 0 | |
| 09/09/2024 |
8.81
|
12,412 | 8.62 | 8.81 | 8.62 | 0 | 0 | 0 | |
| 06/09/2024 |
8.71
|
5,000 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 05/09/2024 |
8.71
|
3,300 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 04/09/2024 |
8.81
|
7,310 | 8.71 | 8.81 | 8.62 | 0 | 0 | 0 | |
| 30/08/2024 |
8.71
|
901 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 29/08/2024 |
8.62
|
4,600 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 28/08/2024 |
8.71
|
8,600 | 8.62 | 8.71 | 8.62 | 0 | 0 | 0 | |
| 27/08/2024 |
8.62
|
22,071 | 8.71 | 8.71 | 8.62 | 0 | 0 | 0 | |
| 26/08/2024 |
8.81
|
10,419 | 8.81 | 8.81 | 8.62 | 0 | 0 | 0 | |
| 23/08/2024 |
8.71
|
4,505 | 8.71 | 8.81 | 8.71 | 0 | 0 | 0 | |
| 22/08/2024 |
8.81
|
4,478 | 8.71 | 8.90 | 8.71 | 0 | 0 | 0 | |
| 21/08/2024 |
8.81
|
8,951 | 8.81 | 8.81 | 8.71 | 0 | 0 | 0 | |
| 20/08/2024 |
8.81
|
12,745 | 8.81 | 8.90 | 8.81 | 0 | 0 | 0 | |
| 19/08/2024 |
8.90
|
12,813 | 8.81 | 8.99 | 8.81 | 0 | 0 | 0 | |
| 16/08/2024 |
8.81
|
12,838 | 8.71 | 8.81 | 8.71 | 0 | 0 | 0 | |
| 15/08/2024 |
8.81
|
4,380 | 8.71 | 8.81 | 8.71 | 0 | 0 | 0 | |
| 14/08/2024 |
8.99
|
12,935 | 8.71 | 8.99 | 8.62 | 0 | 0 | 0 | |
| 13/08/2024 |
8.99
|
2,026 | 8.71 | 8.99 | 8.71 | 0 | 0 | 0 | |
| 12/08/2024 |
8.99
|
7,210 | 8.90 | 8.99 | 8.90 | 0 | 0 | 0 | |
| 09/08/2024 |
8.99
|
2,123 | 8.81 | 8.99 | 8.81 | 0 | 0 | 0 | |
| 08/08/2024 |
8.90
|
6,941 | 8.81 | 8.90 | 8.71 | 0 | 0 | 0 | |
| 07/08/2024 |
8.99
|
30,031 | 8.71 | 8.99 | 8.71 | 0 | 0 | 0 | |
| 06/08/2024 |
8.99
|
7,668 | 8.71 | 8.99 | 8.71 | 0 | 0 | 0 | |
| 05/08/2024 |
8.62
|
11,387 | 8.62 | 8.81 | 8.62 | 0 | 0 | 0 | |
| 02/08/2024 |
8.81
|
2,101 | 8.71 | 8.81 | 8.71 | 0 | 0 | 0 | |
| 01/08/2024 |
8.81
|
9,516 | 8.90 | 8.90 | 8.81 | 0 | 0 | 0 | |
| 31/07/2024 |
8.90
|
566 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 30/07/2024 |
8.90
|
7,102 | 8.90 | 8.99 | 8.81 | 0 | 0 | 0 | |
| 29/07/2024 |
8.90
|
1,476 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 26/07/2024 |
9.09
|
5,901 | 8.90 | 9.09 | 8.71 | 0 | 0 | 0 | |
| 25/07/2024 |
8.99
|
5,365 | 8.71 | 8.99 | 8.62 | 0 | 0 | 0 | |
| 24/07/2024 |
8.81
|
45,941 | 8.71 | 8.81 | 8.71 | 0 | 0 | 0 | |
| 23/07/2024 |
8.81
|
3,981 | 8.71 | 8.81 | 8.71 | 0 | 0 | 0 | |
| 22/07/2024 |
8.71
|
12,593 | 8.71 | 8.81 | 8.71 | 0 | 0 | 0 | |
| 19/07/2024 |
8.81
|
10,905 | 8.71 | 8.81 | 8.71 | 0 | 0 | 0 | |
| 18/07/2024 |
8.71
|
6,105 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 17/07/2024 |
8.90
|
12,134 | 8.90 | 8.90 | 8.81 | 0 | 0 | 0 | |
| 16/07/2024 |
8.81
|
6,966 | 8.81 | 8.81 | 8.71 | 0 | 0 | 0 | |
| 15/07/2024 |
8.71
|
19,115 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 12/07/2024 |
8.81
|
35,663 | 8.71 | 8.81 | 8.62 | 0 | 0 | 0 | |
| 11/07/2024 |
8.81
|
73,044 | 8.71 | 8.81 | 8.71 | 0 | 0 | 0 | |
| 10/07/2024 |
8.81
|
18,082 | 8.90 | 8.90 | 8.71 | 0 | 0 | 0 | |
| 09/07/2024 |
8.62
|
35,861 | 8.81 | 8.90 | 8.62 | 0 | 0 | 0 | |
| 08/07/2024 |
8.90
|
28,078 | 8.81 | 8.90 | 8.71 | 0 | 0 | 0 | |
| 05/07/2024 |
8.90
|
41,065 | 8.81 | 8.90 | 8.71 | 0 | 0 | 0 | |
| 04/07/2024 |
8.81
|
23,608 | 8.81 | 8.90 | 8.71 | 0 | 0 | 0 | |
| 03/07/2024 |
8.90
|
4,776 | 8.81 | 8.90 | 8.81 | 0 | 0 | 0 | |