| 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) |
0.10 | 1.32% | 58,100 | 0 | 0 |
7.60
8.10
8
|
|
2 tháng
(2024-07-18) |
-0.60 | -7.23% | 171,600 | -2,100 | -0.0 |
7.40
8.30
8
|
|
3 tháng
(2024-06-18) |
-1.53 | -16.58% | 706,400 | -2,100 | -0.0 |
7.40
9.90
8
|
|
6 tháng
(2024-03-20) |
0.63 | 8.91% | 3,868,700 | -2,100 | -0.0 |
7.07
13.26
8
|
|
12 tháng
(2023-09-22) |
-0.35 | -4.37% | 4,676,100 | -2,600 | -0.0 |
6.78
13.26
8
|
|
24 tháng
(2022-09-27) |
-1.97 | -20.39% | 7,946,564 | 10,900 | 0.1 |
6.29
13.26
8
|
|
36 tháng
(2021-10-04) |
-15.37 | -66.63% | 16,644,244 | 28,100 | 0.4 |
6.29
27.04
8
|
|
60 tháng
(2019-10-14) |
-70.19 | -90.11% | 23,516,117 | 29,600 | 0.4 |
6.29
77.91
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
8
|
2,100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 13/09/2024 |
7.70
|
4,900 | 7.40 | 7.80 | 7.40 | 0 | 0 | 0 | |
| 12/09/2024 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 11/09/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 10/09/2024 |
7.70
|
1,200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 09/09/2024 |
7.60
|
5,500 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 06/09/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 05/09/2024 |
7.80
|
9,900 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 | |
| 04/09/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 30/08/2024 |
7.80
|
3,000 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 | |
| 29/08/2024 |
7.70
|
1,400 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 28/08/2024 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 27/08/2024 |
7.70
|
3,300 | 7.90 | 8 | 7.70 | 0 | 0 | 0 | |
| 26/08/2024 |
7.90
|
2,600 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 23/08/2024 |
7.60
|
8,700 | 8 | 8 | 7.60 | 0 | 0 | 0 | |
| 22/08/2024 |
8.10
|
4,200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 21/08/2024 |
8.10
|
9,000 | 8 | 8.20 | 8 | 0 | 0 | 0 | |
| 20/08/2024 |
7.80
|
2,600 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 19/08/2024 |
7.60
|
1,500 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 16/08/2024 |
7.90
|
6,800 | 7.80 | 8 | 7.70 | 0 | 0 | 0 | |
| 15/08/2024 |
7.70
|
2,200 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 14/08/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 13/08/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 12/08/2024 |
7.80
|
3,600 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 | |
| 09/08/2024 |
7.70
|
400 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 08/08/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 07/08/2024 |
7.70
|
6,300 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 | |
| 06/08/2024 |
7.50
|
10,100 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 05/08/2024 |
7.40
|
6,200 | 7.80 | 7.80 | 7.40 | 0 | 2,100 | -0.0 | |
| 02/08/2024 |
7.80
|
5,200 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 | |
| 01/08/2024 |
7.90
|
7,600 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 | |
| 31/07/2024 |
7.90
|
3,900 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 30/07/2024 |
7.90
|
2,900 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 29/07/2024 |
8
|
6,800 | 8 | 8 | 7.80 | 0 | 0 | 0 | |
| 26/07/2024 |
7.90
|
7,400 | 7.90 | 8 | 7.90 | 0 | 0 | 0 | |
| 25/07/2024 |
7.90
|
3,200 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 24/07/2024 |
8.10
|
5,400 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 | |
| 23/07/2024 |
7.80
|
3,800 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 | |
| 22/07/2024 |
8.30
|
10,300 | 8.10 | 8.30 | 8 | 0 | 0 | 0 | |
| 19/07/2024 |
8.20
|
17,800 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 18/07/2024 |
8.30
|
3,600 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 17/07/2024 |
8.30
|
27,100 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 | |
| 16/07/2024 |
8.60
|
5,800 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 15/07/2024 |
8.80
|
1,800 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 12/07/2024 |
9
|
10,800 | 8.80 | 9 | 8.60 | 0 | 0 | 0 | |
| 11/07/2024 |
8.70
|
7,800 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 10/07/2024 |
8.70
|
38,700 | 9 | 9.20 | 8.70 | 0 | 0 | 0 | |
| 09/07/2024 |
8.90
|
11,900 | 8.80 | 9 | 8.70 | 0 | 0 | 0 | |
| 08/07/2024 |
8.70
|
39,400 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 05/07/2024 |
8.80
|
13,200 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 04/07/2024 |
8.70
|
8,800 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 | |
| 03/07/2024 |
8.60
|
17,900 | 8.60 | 8.90 | 8.30 | 0 | 0 | 0 | |
| 02/07/2024 |
8.60
|
23,600 | 9.30 | 9.30 | 8.50 | 0 | 0 | 0 | |
| 01/07/2024 |
9.30
|
30,100 | 9.70 | 9.70 | 9 | 0 | 0 | 0 | |
| 28/06/2024 |
9.90
|
53,100 | 10 | 10.40 | 9.40 | 0 | 0 | 0 | |
| 27/06/2024 |
9.50
|
59,700 | 8.80 | 9.50 | 8.80 | 0 | 0 | 0 | |
| 26/06/2024 |
8.70
|
26,000 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 25/06/2024 |
8.80
|
17,400 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 | |
| 24/06/2024 |
9.10
|
69,800 | 9.30 | 9.30 | 8.70 | 0 | 0 | 0 | |
| 21/06/2024 |
9.30
|
35,800 | 9.20 | 9.40 | 9 | 0 | 0 | 0 | |
| 20/06/2024: Cổ tức tiền mặt tỉ lệ: 1.68% | |||||||||
| 20/06/2024 |
9.30
|
9,900 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 | |
| 19/06/2024 |
9.13
|
16,600 | 9.13 | 9.13 | 8.84 | 0 | 0 | 0 | |
| 18/06/2024 |
9.23
|
9,600 | 9.23 | 9.43 | 9.03 | 0 | 0 | 0 | |
| 17/06/2024 |
9.23
|
48,800 | 9.43 | 9.52 | 8.64 | 0 | 0 | 0 | |
| 14/06/2024 |
9.52
|
17,700 | 9.43 | 9.52 | 9.23 | 0 | 0 | 0 | |
| 13/06/2024 |
9.43
|
44,300 | 9.33 | 9.43 | 9.03 | 0 | 0 | 0 | |
| 12/06/2024 |
9.52
|
40,000 | 10.11 | 10.31 | 9.33 | 0 | 0 | 0 | |
| 11/06/2024 |
10.11
|
45,300 | 11.10 | 11.10 | 10.11 | 0 | 0 | 0 | |
| 10/06/2024 |
10.21
|
184,000 | 9.33 | 10.21 | 9.33 | 0 | 0 | 0 | |
| 07/06/2024 |
9.33
|
8,800 | 8.94 | 9.43 | 8.94 | 0 | 0 | 0 | |
| 06/06/2024 |
9.03
|
13,000 | 9.03 | 9.33 | 8.74 | 0 | 0 | 0 | |
| 05/06/2024 |
8.94
|
20,100 | 9.03 | 9.03 | 8.54 | 0 | 0 | 0 | |
| 04/06/2024 |
8.94
|
26,700 | 9.13 | 9.33 | 8.25 | 0 | 0 | 0 | |
| 03/06/2024 |
9.13
|
8,700 | 9.13 | 9.33 | 9.03 | 0 | 0 | 0 | |
| 31/05/2024 |
9.03
|
10,500 | 9.33 | 9.72 | 9.03 | 0 | 0 | 0 | |
| 30/05/2024 |
9.33
|
10,900 | 9.03 | 9.33 | 9.03 | 0 | 0 | 0 | |
| 29/05/2024 |
9.52
|
15,000 | 9.72 | 9.72 | 9.52 | 0 | 0 | 0 | |
| 28/05/2024 |
9.52
|
4,100 | 9.43 | 9.52 | 9.33 | 0 | 0 | 0 | |
| 27/05/2024 |
9.33
|
13,200 | 9.62 | 9.62 | 8.94 | 0 | 0 | 0 | |
| 24/05/2024 |
9.62
|
43,200 | 9.82 | 9.82 | 9.43 | 0 | 0 | 0 | |
| 23/05/2024 |
9.82
|
17,500 | 9.52 | 9.82 | 9.52 | 0 | 0 | 0 | |
| 22/05/2024 |
9.52
|
29,500 | 10.02 | 10.80 | 9.52 | 0 | 0 | 0 | |
| 21/05/2024 |
10.02
|
32,800 | 10.11 | 10.21 | 9.43 | 0 | 0 | 0 | |
| 20/05/2024 |
10.02
|
37,100 | 9.13 | 10.02 | 9.13 | 0 | 0 | 0 | |
| 17/05/2024 |
9.13
|
40,500 | 9.52 | 10.02 | 9.13 | 0 | 0 | 0 | |
| 16/05/2024 |
9.52
|
21,800 | 9.13 | 9.72 | 9.13 | 0 | 0 | 0 | |
| 15/05/2024 |
9.13
|
77,300 | 10.11 | 10.11 | 9.13 | 0 | 0 | 0 | |
| 14/05/2024 |
10.11
|
91,900 | 11.19 | 11.19 | 10.11 | 0 | 0 | 0 | |
| 13/05/2024 |
11.19
|
88,900 | 12.37 | 12.57 | 11.19 | 0 | 0 | 0 | |
| 10/05/2024 |
12.37
|
19,900 | 12.57 | 12.67 | 12.08 | 0 | 0 | 0 | |
| 09/05/2024 |
12.67
|
234,700 | 13.06 | 14.34 | 12.08 | 0 | 0 | 0 | |
| 08/05/2024 |
13.06
|
81,300 | 13.26 | 14.53 | 12.27 | 0 | 0 | 0 | |
| 07/05/2024 |
13.26
|
195,400 | 11.88 | 13.26 | 11.29 | 0 | 0 | 0 | |
| 06/05/2024 |
12.08
|
135,000 | 12.77 | 13.26 | 11.78 | 0 | 0 | 0 | |
| 03/05/2024 |
12.77
|
119,500 | 11.88 | 12.96 | 10.70 | 0 | 0 | 0 | |
| 02/05/2024 |
11.88
|
111,700 | 13.16 | 13.16 | 11.88 | 0 | 0 | 0 | |
| 26/04/2024 |
13.16
|
323,800 | 12.37 | 13.35 | 11.78 | 0 | 0 | 0 | |
| 25/04/2024 |
12.18
|
205,500 | 11.29 | 12.18 | 11.10 | 0 | 0 | 0 | |
| 24/04/2024 |
11.10
|
245,800 | 10.80 | 11.10 | 9.13 | 0 | 0 | 0 | |
| 23/04/2024 |
10.11
|
117,300 | 10.11 | 10.11 | 9.82 | 0 | 0 | 0 | |