| 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) |
0 | 0% | 88,100 | -30,000 | -0.3 |
8.30
9
8.40
|
|
2 tháng
(2024-07-22) |
-0.90 | -9.68% | 145,100 | -29,081 | -0.2 |
8.20
9.50
8.40
|
|
3 tháng
(2024-06-20) |
-4.50 | -34.88% | 849,200 | -30,781 | -0.3 |
8.20
14.80
8.40
|
|
6 tháng
(2024-03-22) |
-0.92 | -9.87% | 1,074,581 | -25,761 | -0.2 |
8.20
14.80
8.40
|
|
12 tháng
(2023-09-25) |
-1.76 | -17.32% | 1,544,302 | -84,224 | -0.7 |
7.74
14.80
8.40
|
|
24 tháng
(2022-09-29) |
-4.02 | -32.38% | 1,748,117 | -142,487 | -1.4 |
7.74
14.80
8.40
|
|
36 tháng
(2021-10-04) |
-4.59 | -35.31% | 2,698,761 | -139,557 | -1.3 |
7.74
25.55
8.40
|
|
60 tháng
(2019-10-15) |
3.88 | 85.76% | 4,366,573 | -145,381 | -0.9 |
3.89
25.55
8.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/04/2024 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 23/04/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 22/04/2024 |
9
|
300 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 19/04/2024 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 17/04/2024 |
8.50
|
1,300 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 16/04/2024 |
8.50
|
300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 15/04/2024 |
9
|
300 | 9 | 9 | 9 | 0 | 300 | -0.0 | |
| 12/04/2024 |
9
|
600 | 8.90 | 9 | 8.90 | 0 | 500 | -0.0 | |
| 11/04/2024 |
9
|
1,000 | 8.60 | 9.10 | 8.60 | 0 | 500 | -0.0 | |
| 10/04/2024 |
8.90
|
1,600 | 9.10 | 9.10 | 8.90 | 0 | 500 | -0.0 | |
| 09/04/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 08/04/2024 |
9.10
|
200 | 9.20 | 9.20 | 9.10 | 0 | 100 | -0.0 | |
| 05/04/2024 |
9.20
|
900 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 | |
| 04/04/2024 |
9.10
|
3,500 | 9.10 | 9.10 | 9.10 | 2,200 | 0 | 0.0 | |
| 03/04/2024 |
9.10
|
3,100 | 9.20 | 9.20 | 9.10 | 100 | 0 | 0.0 | |
| 02/04/2024 |
9.20
|
3,200 | 9.20 | 9.50 | 9.20 | 200 | 0 | 0.0 | |
| 01/04/2024 |
9.50
|
1,800 | 9.60 | 9.80 | 9.50 | 100 | 200 | -0.0 | |
| 29/03/2024 |
9.80
|
943 | 9.80 | 9.80 | 9.80 | 300 | 0 | 0.0 | |
| 28/03/2024 |
9.80
|
1,721 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 | |
| 27/03/2024 |
9.70
|
4,184 | 10.30 | 10.30 | 9.50 | 100 | 300 | -0.0 | |
| 26/03/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 26/03/2024 |
10.30
|
1,600 | 10 | 10.40 | 10 | 0 | 500 | -0.0 | |
| 25/03/2024 |
9.60
|
19,923 | 9.69 | 9.69 | 9.41 | 0 | 0 | 0 | |
| 22/03/2024 |
9.32
|
3,410 | 9.69 | 9.69 | 9.32 | 1,600 | 300 | 0.0 | |
| 21/03/2024 |
9.69
|
1,700 | 9.69 | 10.25 | 9.60 | 400 | 200 | 0.0 | |
| 20/03/2024 |
9.69
|
4,110 | 8.85 | 9.69 | 8.85 | 0 | 0 | 0 | |
| 19/03/2024 |
8.85
|
1,710 | 9.32 | 9.32 | 8.85 | 0 | 0 | 0 | |
| 18/03/2024 |
9.32
|
24,354 | 10.35 | 10.35 | 9.32 | 0 | 0 | 0 | |
| 15/03/2024 |
10.35
|
16,926 | 11.18 | 11.18 | 10.35 | 0 | 0 | 0 | |
| 14/03/2024 |
11.46
|
478 | 11.65 | 11.65 | 10.81 | 0 | 0 | 0 | |
| 13/03/2024 |
10.72
|
22,910 | 10.90 | 10.90 | 10.72 | 0 | 0 | 0 | |
| 12/03/2024 |
9.97
|
22,939 | 9.23 | 10.07 | 9.13 | 0 | 0 | 0 | |
| 11/03/2024 |
9.23
|
5,017 | 8.48 | 9.23 | 7.64 | 0 | 0 | 0 | |
| 08/03/2024 |
8.48
|
1,001 | 8.67 | 8.67 | 8.48 | 0 | 0 | 0 | |
| 07/03/2024 |
8.67
|
4,003 | 8.20 | 8.67 | 8.20 | 0 | 0 | 0 | |
| 06/03/2024 |
7.92
|
881 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 05/03/2024 |
7.92
|
103 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 04/03/2024 |
8.11
|
900 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 01/03/2024 |
8.11
|
1 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 29/02/2024 |
8.11
|
145 | 8.11 | 8.11 | 8.11 | 0 | 100 | -0.0 | |
| 28/02/2024 |
8.11
|
386 | 8.39 | 8.39 | 8.11 | 0 | 128 | -0.0 | |
| 27/02/2024 |
8.11
|
2,157 | 8.11 | 8.20 | 8.11 | 0 | 47 | -0.0 | |
| 26/02/2024 |
8.39
|
1,963 | 8.20 | 8.39 | 8.02 | 0 | 533 | -0.0 | |
| 23/02/2024 |
8.39
|
8,230 | 8.20 | 8.39 | 8.20 | 0 | 0 | 0 | |
| 22/02/2024 |
8.20
|
1,905 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 21/02/2024 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 20/02/2024 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 19/02/2024 |
8.11
|
5 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 16/02/2024 |
8.11
|
201 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 15/02/2024 |
8.11
|
300 | 8.11 | 8.11 | 8.11 | 200 | 0 | 0.0 | |
| 07/02/2024 |
8.11
|
901 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 06/02/2024 |
8.11
|
500 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 05/02/2024 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 02/02/2024 |
8.02
|
1,809 | 8.02 | 8.11 | 8.02 | 0 | 0 | 0 | |
| 01/02/2024 |
8.02
|
6,600 | 8.39 | 8.57 | 8.02 | 0 | 0 | 0 | |
| 31/01/2024 |
8.30
|
500 | 8.02 | 8.30 | 8.02 | 0 | 0 | 0 | |
| 30/01/2024 |
8.20
|
10,700 | 7.92 | 8.20 | 7.46 | 300 | 10,000 | -0.1 | |
| 29/01/2024 |
7.92
|
214 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 26/01/2024 |
7.92
|
1,715 | 8.20 | 8.20 | 7.92 | 0 | 200 | -0.0 | |
| 25/01/2024 |
8.30
|
10 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 24/01/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 23/01/2024 |
8.30
|
26 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 22/01/2024 |
8.30
|
580 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 19/01/2024 |
7.74
|
3,701 | 8.39 | 8.39 | 7.74 | 0 | 0 | 0 | |
| 18/01/2024 |
8.39
|
1,801 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 17/01/2024 |
7.74
|
14,904 | 8.11 | 8.67 | 7.64 | 0 | 100 | -0.0 | |
| 16/01/2024 |
8.02
|
10 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 15/01/2024 |
8.02
|
2,712 | 8.57 | 8.57 | 7.74 | 0 | 0 | 0 | |
| 12/01/2024 |
8.39
|
2,213 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 11/01/2024 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 10/01/2024 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 09/01/2024 |
8.39
|
115 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 08/01/2024 |
8.85
|
820 | 8.95 | 8.95 | 8.85 | 0 | 0 | 0 | |
| 05/01/2024 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 04/01/2024 |
8.39
|
3,300 | 8.39 | 8.39 | 8.30 | 0 | 0 | 0 | |
| 03/01/2024 |
8.39
|
7,790 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 02/01/2024 |
9.32
|
313 | 9.60 | 9.60 | 9.32 | 0 | 0 | 0 | |
| 29/12/2023 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 28/12/2023 |
8.85
|
1,400 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 27/12/2023 |
8.85
|
797 | 8.85 | 8.85 | 8.85 | 0 | 97 | -0.0 | |
| 26/12/2023 |
8.11
|
6,400 | 8.85 | 8.85 | 8.11 | 0 | 5,900 | -0.1 | |
| 25/12/2023 |
8.85
|
600 | 9.41 | 9.41 | 8.85 | 0 | 0 | 0 | |
| 22/12/2023 |
9.41
|
153 | 8.20 | 9.41 | 8.20 | 0 | 0 | 0 | |
| 21/12/2023 |
8.76
|
410 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 20/12/2023 |
8.76
|
1,702 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 19/12/2023 |
8.76
|
200 | 8.20 | 8.76 | 8.20 | 0 | 0 | 0 | |
| 18/12/2023 |
8.30
|
286 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 15/12/2023 |
8.95
|
201 | 8.76 | 8.95 | 8.76 | 0 | 0 | 0 | |
| 14/12/2023 |
8.76
|
215 | 8.85 | 8.85 | 8.76 | 0 | 0 | 0 | |
| 13/12/2023 |
8.76
|
1,130 | 8.67 | 8.76 | 8.67 | 0 | 0 | 0 | |
| 12/12/2023 |
8.67
|
308 | 8.39 | 8.67 | 8.30 | 0 | 0 | 0 | |
| 11/12/2023 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 08/12/2023 |
8.30
|
803 | 8.48 | 8.48 | 8.20 | 0 | 0 | 0 | |
| 07/12/2023 |
8.85
|
100 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 06/12/2023 |
8.85
|
3 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 05/12/2023 |
8.85
|
6,612 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 04/12/2023 |
8.85
|
210 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 01/12/2023 |
8.85
|
2,018 | 9.23 | 9.23 | 8.85 | 0 | 0 | 0 | |
| 30/11/2023 |
9.23
|
122 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 29/11/2023 |
9.32
|
23,800 | 8.57 | 9.60 | 8.02 | 0 | 4,400 | -0.0 | |
| 28/11/2023 |
8.85
|
2,300 | 8.85 | 9.32 | 8.85 | 700 | 100 | 0.0 | |