| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
-1.10 | -11.46% | 69,200 | -8,100 | -0.1 |
8.50
9.60
8.50
|
|
2 tháng
(2024-07-22) |
-1.20 | -12.37% | 76,600 | -8,100 | -0.1 |
8.50
9.70
8.50
|
|
3 tháng
(2024-06-20) |
-1.65 | -16.26% | 130,800 | -8,100 | -0.1 |
8.50
10.15
8.50
|
|
6 tháng
(2024-03-22) |
1.55 | 22.27% | 206,500 | -9,494 | -0.1 |
6.83
10.65
8.50
|
|
12 tháng
(2023-09-25) |
0.08 | 0.93% | 430,200 | -92,994 | -0.6 |
6.06
10.65
8.50
|
|
24 tháng
(2022-09-29) |
-1.34 | -13.58% | 771,400 | -101,315 | -0.6 |
5.96
10.65
8.50
|
|
36 tháng
(2021-10-04) |
-2.82 | -24.88% | 1,481,400 | -180,171 | -3.7 |
5.96
12.70
8.50
|
|
60 tháng
(2019-10-15) |
1.73 | 25.60% | 3,242,290 | -344,461 | -4.7 |
4.89
16.51
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/04/2024 |
8.06
|
2,700 | 7.54 | 8.06 | 7.54 | 0 | 0 | 0 | |
| 23/04/2024 |
7.54
|
800 | 7.35 | 7.54 | 7.35 | 0 | 0 | 0 | |
| 22/04/2024 |
7.32
|
100 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 19/04/2024 |
7
|
600 | 6.99 | 7 | 6.99 | 0 | 0 | 0 | |
| 17/04/2024: Cổ tức tiền mặt tỉ lệ: 0.5% | |||||||||
| 17/04/2024 |
6.85
|
600 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 16/04/2024 |
7.25
|
200 | 6.75 | 7.25 | 6.75 | 0 | 0 | 0 | |
| 15/04/2024 |
7.26
|
1,700 | 6.85 | 7.26 | 6.85 | 0 | 0 | 0 | |
| 12/04/2024 |
7.27
|
200 | 6.95 | 7.27 | 6.95 | 0 | 0 | 0 | |
| 11/04/2024 |
6.83
|
100 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
| 10/04/2024 |
7.33
|
100 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 09/04/2024 |
7.25
|
100 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 08/04/2024 |
7.25
|
2,600 | 6.95 | 7.27 | 6.90 | 0 | 0 | 0 | |
| 05/04/2024 |
7.29
|
700 | 7.30 | 7.30 | 7.29 | 0 | 0 | 0 | |
| 04/04/2024 |
7.34
|
100 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 03/04/2024 |
7.25
|
3,400 | 6.95 | 7.25 | 6.95 | 0 | 0 | 0 | |
| 02/04/2024 |
7.35
|
500 | 7.39 | 7.39 | 6.97 | 0 | 0 | 0 | |
| 01/04/2024 |
7.39
|
600 | 7.05 | 7.39 | 7.05 | 0 | 0 | 0 | |
| 29/03/2024 |
7.39
|
5,100 | 6.90 | 7.39 | 6.90 | 0 | 0 | 0 | |
| 28/03/2024 |
7.40
|
1,000 | 6.95 | 7.40 | 6.95 | 0 | 0 | 0 | |
| 27/03/2024 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 26/03/2024 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 25/03/2024 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 22/03/2024 |
6.95
|
100 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 21/03/2024 |
6.95
|
300 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 20/03/2024 |
6.94
|
5,700 | 6.93 | 6.94 | 6.93 | 0 | 0 | 0 | |
| 19/03/2024 |
6.94
|
4,400 | 6.85 | 6.95 | 6.51 | 0 | 0 | 0 | |
| 18/03/2024 |
6.95
|
5,100 | 7.34 | 7.34 | 6.95 | 0 | 0 | 0 | |
| 15/03/2024 |
7.35
|
4,200 | 6.95 | 7.35 | 6.95 | 0 | 0 | 0 | |
| 14/03/2024 |
6.95
|
15,600 | 6.95 | 6.96 | 6.95 | 0 | 0 | 0 | |
| 13/03/2024 |
7.35
|
100 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 12/03/2024 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 11/03/2024 |
7.40
|
200 | 7.43 | 7.43 | 7.40 | 0 | 0 | 0 | |
| 08/03/2024 |
7.43
|
10,000 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 07/03/2024 |
7.43
|
100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 06/03/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 05/03/2024 |
7.40
|
14,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 04/03/2024 |
7.40
|
1,100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 01/03/2024 |
6.95
|
1,000 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 29/02/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 28/02/2024 |
7.45
|
3,900 | 7.35 | 7.45 | 7.34 | 0 | 0 | 0 | |
| 27/02/2024 |
7.25
|
600 | 7.44 | 7.44 | 7.25 | 0 | 0 | 0 | |
| 26/02/2024 |
7.44
|
400 | 7.89 | 7.89 | 7.44 | 0 | 0 | 0 | |
| 23/02/2024 |
7.44
|
900 | 6.95 | 7.44 | 6.95 | 0 | 0 | 0 | |
| 22/02/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 21/02/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 20/02/2024 |
7.45
|
900 | 7.69 | 7.70 | 7.45 | 0 | 0 | 0 | |
| 19/02/2024 |
7.21
|
6,800 | 7.25 | 7.70 | 7.21 | 0 | 0 | 0 | |
| 16/02/2024 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 15/02/2024 |
7.75
|
100 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 07/02/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 06/02/2024 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 05/02/2024 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 02/02/2024 |
7.74
|
1,000 | 7.21 | 7.74 | 7.21 | 0 | 0 | 0 | |
| 01/02/2024 |
7.75
|
300 | 7.25 | 7.75 | 7.25 | 0 | 0 | 0 | |
| 31/01/2024 |
7.75
|
100 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 30/01/2024 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 29/01/2024 |
7.53
|
100 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 26/01/2024 |
7.05
|
1,000 | 7.55 | 7.55 | 7.05 | 0 | 0 | 0 | |
| 25/01/2024 |
7.55
|
100 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 24/01/2024 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 23/01/2024 |
7.55
|
100 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 22/01/2024 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 19/01/2024 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 18/01/2024 |
7.55
|
300 | 7.10 | 7.55 | 7.10 | 0 | 0 | 0 | |
| 17/01/2024 |
7.63
|
100 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 16/01/2024 |
7.64
|
200 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 15/01/2024 |
7.17
|
3,500 | 6.70 | 7.17 | 6.70 | 0 | 1,100 | -0.0 | |
| 12/01/2024 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 11/01/2024 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 10/01/2024 |
7.19
|
600 | 7.65 | 7.65 | 7.19 | 0 | 0 | 0 | |
| 09/01/2024 |
7.73
|
100 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 08/01/2024 |
7.55
|
600 | 6.85 | 7.55 | 6.85 | 0 | 0 | 0 | |
| 05/01/2024 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 04/01/2024 |
7.43
|
1,600 | 6.47 | 7.43 | 6.47 | 0 | 0 | 0 | |
| 03/01/2024 |
6.95
|
6,000 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 02/01/2024 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
| 29/12/2023 |
6.92
|
1,500 | 6.65 | 6.92 | 6.65 | 0 | 700 | -0.0 | |
| 28/12/2023 |
6.48
|
2,400 | 6.48 | 6.48 | 6.47 | 0 | 600 | -0.0 | |
| 27/12/2023 |
6.06
|
500 | 6.51 | 6.51 | 6.06 | 0 | 500 | -0.0 | |
| 26/12/2023 |
6.51
|
600 | 6.51 | 6.51 | 6.51 | 0 | 600 | -0.0 | |
| 25/12/2023 |
6.93
|
1,300 | 6.94 | 6.94 | 6.92 | 0 | 1,200 | -0.0 | |
| 22/12/2023 |
6.52
|
400 | 6.65 | 6.65 | 6.52 | 0 | 0 | 0 | |
| 21/12/2023 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 20/12/2023 |
7.00
|
800 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 19/12/2023 |
6.71
|
1,900 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
| 18/12/2023 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 15/12/2023 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 100 | -0.0 | |
| 14/12/2023 |
7.17
|
100 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 13/12/2023 |
7.17
|
300 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 12/12/2023 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 11/12/2023 |
7.19
|
100 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 08/12/2023 |
7.17
|
2,600 | 7.15 | 7.17 | 6.65 | 0 | 0 | 0 | |
| 07/12/2023 |
7.15
|
400 | 6.33 | 7.15 | 6.33 | 0 | 0 | 0 | |
| 06/12/2023 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 05/12/2023 |
6.79
|
800 | 6.36 | 6.79 | 6.36 | 0 | 0 | 0 | |
| 04/12/2023 |
6.36
|
16,600 | 6.36 | 6.36 | 6.06 | 0 | 10,800 | -0.1 | |
| 01/12/2023 |
6.36
|
500 | 6.74 | 6.74 | 6.36 | 0 | 400 | -0.0 | |
| 30/11/2023 |
6.74
|
5,500 | 6.48 | 6.83 | 6.48 | 1,900 | 3,000 | -0.0 | |
| 29/11/2023 |
6.48
|
4,700 | 6.06 | 6.48 | 6.06 | 0 | 2,000 | -0.0 | |
| 28/11/2023 |
6.06
|
2,400 | 6.44 | 6.44 | 6.06 | 0 | 100 | -0.0 | |