| 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) |
-1.20 | -14.75% | 5,092,200 | 27,400 | 0.2 |
6.79
8.20
6.94
|
|
2 tháng
(2024-09-23) |
-1.21 | -14.85% | 10,692,300 | 15,700 | 0.1 |
6.79
9.07
6.94
|
|
3 tháng
(2024-08-22) |
-1.53 | -18.07% | 14,641,100 | -17,100 | -0.2 |
6.79
9.07
6.94
|
|
6 tháng
(2024-05-24) |
-0.54 | -7.23% | 37,955,700 | -178,100 | -1.6 |
6.79
9.07
6.94
|
|
12 tháng
(2023-11-27) |
-0.67 | -8.84% | 66,596,800 | -211,400 | -2.0 |
6.18
9.07
6.94
|
|
24 tháng
(2022-12-01) |
1.81 | 35.15% | 152,162,200 | -272,802 | -2.0 |
3.57
10.41
6.94
|
|
36 tháng
(2021-12-06) |
-1.76 | -20.20% | 309,610,300 | -113,689 | -5.0 |
3.33
16.93
6.94
|
|
60 tháng
(2019-12-17) |
3.56 | 105.45% | 476,919,050 | -12,376,999 | -96.6 |
2.70
16.93
6.94
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/11/2024 |
6.97
|
36,900 | 6.94 | 6.97 | 6.85 | 0 | 200 | -0.0 | |
| 20/11/2024 |
6.94
|
163,900 | 6.65 | 6.99 | 6.65 | 0 | 400 | -0.0 | |
| 19/11/2024 |
6.79
|
32,100 | 7.02 | 7.02 | 6.79 | 0 | 2,900 | -0.0 | |
| 18/11/2024 |
6.97
|
115,600 | 6.97 | 6.97 | 6.72 | 400 | 4,700 | -0.0 | |
| 15/11/2024 |
6.97
|
75,100 | 7.10 | 7.10 | 6.90 | 0 | 400 | -0.0 | |
| 14/11/2024 |
7.10
|
124,100 | 7.12 | 7.27 | 7.01 | 0 | 700 | -0.0 | |
| 13/11/2024 |
7.12
|
104,700 | 7.07 | 7.18 | 7.05 | 500 | 1,500 | -0.0 | |
| 12/11/2024 |
7.15
|
132,800 | 7.24 | 7.24 | 6.99 | 25,400 | 2,300 | 0.2 | |
| 11/11/2024 |
7.20
|
431,000 | 7.40 | 7.40 | 6.93 | 8,400 | 12,200 | -0.0 | |
| 08/11/2024 |
7.40
|
131,600 | 7.65 | 7.65 | 7.40 | 4,000 | 0 | 0.0 | |
| 07/11/2024 |
7.61
|
187,300 | 7.69 | 7.78 | 7.21 | 8,800 | 2,700 | 0.0 | |
| 06/11/2024 |
7.69
|
356,300 | 7.52 | 7.77 | 7.46 | 0 | 0 | 0 | |
| 05/11/2024 |
7.59
|
197,800 | 7.77 | 7.85 | 7.50 | 0 | 0 | 0 | |
| 04/11/2024 |
7.75
|
202,500 | 7.84 | 7.97 | 7.70 | 0 | 2,100 | -0.0 | |
| 01/11/2024 |
7.83
|
597,100 | 7.90 | 8 | 7.81 | 15,100 | 0 | 0.1 | |
| 31/10/2024 |
7.83
|
144,500 | 7.72 | 7.99 | 7.71 | 400 | 0 | 0.0 | |
| 30/10/2024 |
7.93
|
107,200 | 7.88 | 7.94 | 7.87 | 0 | 0 | 0 | |
| 29/10/2024 |
7.95
|
180,600 | 7.81 | 8 | 7.81 | 2,100 | 0 | 0.0 | |
| 28/10/2024 |
7.96
|
231,600 | 7.92 | 8.10 | 7.87 | 0 | 1,400 | -0.0 | |
| 25/10/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 25/10/2024 |
8
|
82,700 | 8.44 | 8.44 | 8 | 0 | 7,300 | -0.1 | |
| 24/10/2024 |
8.15
|
334,400 | 8.32 | 8.32 | 8.14 | 0 | 100 | -0.0 | |
| 23/10/2024 |
8.20
|
244,300 | 8.19 | 8.36 | 8.19 | 0 | 0 | 0 | |
| 22/10/2024 |
8.19
|
303,800 | 8.14 | 8.43 | 8.12 | 1,000 | 0 | 0.0 | |
| 21/10/2024 |
8.14
|
611,200 | 8.37 | 8.39 | 8.14 | 0 | 0 | 0 | |
| 18/10/2024 |
8.37
|
563,200 | 8.56 | 8.72 | 8.37 | 0 | 0 | 0 | |
| 17/10/2024 |
8.59
|
449,200 | 9.05 | 9.08 | 8.59 | 7,300 | 0 | 0.1 | |
| 16/10/2024 |
9.04
|
369,200 | 9.07 | 9.19 | 8.78 | 0 | 16,600 | -0.2 | |
| 15/10/2024 |
9.07
|
1,874,100 | 9.07 | 9.07 | 9.05 | 0 | 200 | -0.0 | |
| 14/10/2024 |
8.48
|
204,200 | 8.34 | 8.48 | 8.15 | 7,000 | 0 | 0.1 | |
| 11/10/2024 |
8.34
|
275,300 | 8.23 | 8.34 | 8.23 | 0 | 0 | 0 | |
| 10/10/2024 |
8.23
|
54,400 | 8.15 | 8.29 | 8.15 | 0 | 0 | 0 | |
| 09/10/2024 |
8.29
|
69,500 | 8.18 | 8.29 | 8.16 | 0 | 0 | 0 | |
| 08/10/2024 |
8.24
|
135,100 | 8.23 | 8.29 | 8.10 | 1,500 | 0 | 0.0 | |
| 07/10/2024 |
8.23
|
67,000 | 8.38 | 8.38 | 8.16 | 0 | 0 | 0 | |
| 04/10/2024 |
8.18
|
95,100 | 8.13 | 8.20 | 8.07 | 0 | 0 | 0 | |
| 03/10/2024 |
8.18
|
174,700 | 8.21 | 8.24 | 8.18 | 0 | 300 | -0.0 | |
| 02/10/2024 |
8.26
|
129,500 | 8.29 | 8.29 | 8.20 | 0 | 800 | -0.0 | |
| 01/10/2024 |
8.29
|
153,400 | 8.21 | 8.33 | 8.21 | 0 | 500 | -0.0 | |
| 30/09/2024 |
8.20
|
102,700 | 8.39 | 8.43 | 8.19 | 0 | 0 | 0 | |
| 27/09/2024 |
8.29
|
83,900 | 8.23 | 8.48 | 8.23 | 0 | 500 | -0.0 | |
| 26/09/2024 |
8.31
|
212,100 | 8.44 | 8.47 | 8.30 | 1,600 | 1,100 | 0.0 | |
| 25/09/2024 |
8.30
|
246,100 | 8.47 | 8.47 | 8.23 | 0 | 0 | 0 | |
| 24/09/2024 |
8.31
|
249,200 | 8.15 | 8.39 | 8.10 | 0 | 1,900 | -0.0 | |
| 23/09/2024 |
8.15
|
92,200 | 8.31 | 8.33 | 8.15 | 0 | 7,200 | -0.1 | |
| 20/09/2024 |
8.31
|
69,000 | 8.46 | 8.47 | 8.31 | 0 | 100 | -0.0 | |
| 19/09/2024 |
8.42
|
83,300 | 8.45 | 8.45 | 8.31 | 100 | 14,600 | -0.1 | |
| 18/09/2024 |
8.37
|
155,000 | 8.37 | 8.40 | 8.30 | 3,400 | 0 | 0.0 | |
| 17/09/2024 |
8.38
|
85,900 | 8.39 | 8.39 | 8.30 | 700 | 0 | 0.0 | |
| 16/09/2024 |
8.38
|
42,800 | 8.12 | 8.39 | 8.12 | 8,000 | 0 | 0.1 | |
| 13/09/2024 |
8.38
|
55,700 | 8.25 | 8.46 | 8.22 | 2,100 | 0 | 0.0 | |
| 12/09/2024 |
8.25
|
96,800 | 8.38 | 8.48 | 8.24 | 800 | 8,700 | -0.1 | |
| 11/09/2024 |
8.38
|
80,800 | 8.43 | 8.48 | 8.21 | 800 | 100 | 0.0 | |
| 10/09/2024 |
8.45
|
139,500 | 8.48 | 8.48 | 8.29 | 0 | 2,500 | -0.0 | |
| 09/09/2024 |
8.48
|
131,400 | 8.48 | 8.57 | 8.39 | 0 | 0 | 0 | |
| 06/09/2024 |
8.48
|
118,300 | 8.53 | 8.61 | 8.40 | 1,300 | 1,000 | 0.0 | |
| 05/09/2024 |
8.51
|
200,900 | 8.62 | 8.67 | 8.48 | 14,300 | 2,000 | 0.1 | |
| 04/09/2024 |
8.62
|
201,200 | 8.82 | 8.82 | 8.48 | 0 | 17,900 | -0.2 | |
| 30/08/2024 |
8.85
|
422,900 | 9.09 | 9.09 | 8.67 | 400 | 10,300 | -0.1 | |
| 29/08/2024 |
8.93
|
528,000 | 9.15 | 9.23 | 8.67 | 3,700 | 13,000 | -0.1 | |
| 28/08/2024 |
8.93
|
581,400 | 8.67 | 8.95 | 8.67 | 10,600 | 1,900 | 0.1 | |
| 27/08/2024 |
8.71
|
437,600 | 8.48 | 8.72 | 8.48 | 26,200 | 0 | 0.2 | |
| 26/08/2024 |
8.48
|
126,600 | 9.00 | 9.00 | 8.44 | 0 | 21,900 | -0.2 | |
| 23/08/2024 |
8.47
|
165,900 | 8.48 | 8.61 | 8.39 | 400 | 7,800 | -0.1 | |
| 22/08/2024 |
8.47
|
225,800 | 8.67 | 8.67 | 8.39 | 400 | 4,200 | -0.0 | |
| 21/08/2024 |
8.50
|
109,000 | 8.50 | 8.65 | 8.39 | 1,800 | 10,700 | -0.1 | |
| 20/08/2024 |
8.48
|
203,700 | 8.60 | 8.60 | 8.34 | 1,900 | 900 | 0.0 | |
| 19/08/2024 |
8.48
|
46,800 | 8.48 | 8.56 | 8.39 | 600 | 0 | 0.0 | |
| 16/08/2024 |
8.48
|
371,500 | 8.47 | 8.57 | 7.96 | 32,200 | 100 | 0.3 | |
| 15/08/2024 |
8.17
|
307,200 | 8.29 | 8.29 | 7.96 | 9,100 | 0 | 0.1 | |
| 14/08/2024 |
8.24
|
13,400 | 8.39 | 8.39 | 8.15 | 1,400 | 0 | 0.0 | |
| 13/08/2024 |
8.21
|
141,600 | 8.46 | 8.47 | 8.12 | 0 | 10,600 | -0.1 | |
| 12/08/2024 |
8.29
|
117,500 | 8.39 | 8.48 | 8.26 | 0 | 2,500 | -0.0 | |
| 09/08/2024 |
8.44
|
68,100 | 8.65 | 8.65 | 8.29 | 0 | 12,900 | -0.1 | |
| 08/08/2024 |
8.39
|
131,800 | 8.57 | 8.57 | 8.24 | 100 | 17,200 | -0.2 | |
| 07/08/2024 |
8.39
|
90,000 | 8.48 | 8.48 | 8.20 | 0 | 11,000 | -0.1 | |
| 06/08/2024 |
8.29
|
269,200 | 8.65 | 8.76 | 8.29 | 0 | 15,300 | -0.1 | |
| 05/08/2024 |
8.67
|
440,200 | 8.78 | 9.06 | 8.44 | 2,400 | 17,100 | -0.1 | |
| 02/08/2024 |
9.07
|
720,400 | 8.65 | 9.23 | 8.43 | 51,300 | 40,100 | 0.1 | |
| 01/08/2024 |
8.66
|
589,400 | 8.76 | 8.98 | 8.34 | 1,000 | 53,000 | -0.5 | |
| 31/07/2024 |
8.75
|
646,600 | 8.56 | 8.77 | 8.31 | 7,800 | 17,100 | -0.1 | |
| 30/07/2024 |
8.54
|
519,800 | 8.30 | 8.56 | 8.09 | 3,100 | 2,600 | 0.0 | |
| 29/07/2024 |
8.18
|
58,300 | 8.38 | 8.38 | 7.92 | 3,100 | 2,600 | 0.0 | |
| 26/07/2024 |
8.13
|
178,600 | 7.94 | 8.13 | 7.93 | 8,700 | 1,600 | 0.1 | |
| 25/07/2024 |
7.85
|
241,400 | 7.57 | 8.07 | 7.57 | 34,500 | 2,200 | 0.3 | |
| 24/07/2024 |
7.83
|
218,500 | 7.54 | 7.99 | 7.54 | 4,300 | 10,500 | -0.1 | |
| 23/07/2024 |
7.92
|
704,800 | 8.05 | 8.23 | 7.91 | 3,500 | 200 | 0.0 | |
| 22/07/2024 |
8.04
|
474,000 | 8.05 | 8.24 | 7.91 | 17,800 | 3,200 | 0.1 | |
| 19/07/2024 |
8.04
|
262,000 | 8.29 | 8.50 | 8.04 | 7,300 | 5,900 | 0.0 | |
| 18/07/2024 |
8.38
|
287,400 | 8.44 | 8.45 | 8.10 | 10,100 | 100 | 0.1 | |
| 17/07/2024 |
8.10
|
524,200 | 8.84 | 8.84 | 8.10 | 4,500 | 52,100 | -0.4 | |
| 16/07/2024 |
8.67
|
294,400 | 8.61 | 8.67 | 8.49 | 11,400 | 0 | 0.1 | |
| 15/07/2024 |
8.49
|
267,900 | 8.67 | 8.67 | 8.43 | 1,000 | 5,400 | -0.0 | |
| 12/07/2024 |
8.50
|
416,500 | 8.60 | 8.60 | 8.39 | 11,000 | 6,600 | 0.0 | |
| 11/07/2024 |
8.49
|
542,800 | 8.20 | 8.52 | 8.07 | 27,100 | 8,000 | 0.2 | |
| 10/07/2024 |
8.19
|
210,300 | 8.03 | 8.34 | 8.03 | 7,400 | 8,300 | -0.0 | |
| 09/07/2024 |
8.19
|
150,600 | 8.20 | 8.28 | 8.10 | 0 | 0 | 0 | |
| 08/07/2024 |
8.15
|
346,400 | 7.94 | 8.20 | 7.91 | 2,200 | 100 | 0.0 | |
| 05/07/2024 |
7.94
|
222,600 | 7.83 | 7.95 | 7.77 | 100 | 8,000 | -0.1 | |
| 04/07/2024 |
7.85
|
175,300 | 7.95 | 7.95 | 7.78 | 0 | 0 | 0 | |
| 03/07/2024 |
7.90
|
174,500 | 8.00 | 8.00 | 7.74 | 4,300 | 0 | 0.0 | |