| 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) |
-1.11 | -12.21% | 5,144,400 | 1,600 | 0.0 |
8
10.80
8
|
|
2 tháng
(2024-07-18) |
-0.10 | -1.23% | 7,250,200 | 5,100 | 0.0 |
7.34
10.80
8
|
|
3 tháng
(2024-06-18) |
0.15 | 1.95% | 10,171,500 | 2,500 | -0.0 |
7.34
10.80
8
|
|
6 tháng
(2024-03-20) |
0.66 | 8.98% | 13,997,800 | 28,200 | 0.2 |
6.41
10.80
8
|
|
12 tháng
(2023-09-22) |
-0.02 | -0.19% | 21,650,100 | 29,900 | 0.2 |
5.32
10.80
8
|
|
24 tháng
(2022-09-27) |
2.68 | 50.50% | 45,515,423 | 39,400 | 0.3 |
3.97
10.80
8
|
|
36 tháng
(2021-10-04) |
-1.20 | -13.01% | 85,283,642 | 37,400 | 0.3 |
3.97
15.19
8
|
|
60 tháng
(2019-10-14) |
6.31 | 374.08% | 116,613,915 | -193,400 | -0.5 |
1.52
15.19
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
|
42,700 | 8.20 | 8.20 | 8 | 0 | 5,900 | -0.0 | |
| 13/09/2024 |
8.30
|
51,900 | 8.30 | 8.30 | 8.20 | 0 | 1,900 | -0.0 | |
| 12/09/2024 |
8.30
|
61,000 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 | |
| 11/09/2024 |
8.10
|
54,800 | 8.40 | 8.40 | 8.10 | 1,000 | 0 | 0.0 | |
| 10/09/2024 |
8.20
|
132,800 | 8.30 | 8.40 | 8.10 | 2,400 | 0 | 0.0 | |
| 09/09/2024 |
8.10
|
148,800 | 8.30 | 8.30 | 7.90 | 3,800 | 100 | 0.0 | |
| 06/09/2024 |
8.30
|
401,300 | 8.80 | 8.80 | 8 | 2,000 | 0 | 0.0 | |
| 05/09/2024 |
8.80
|
139,300 | 9.40 | 9.50 | 8.80 | 0 | 0 | 0 | |
| 04/09/2024 |
9.50
|
159,400 | 9.70 | 9.70 | 9.20 | 3,700 | 500 | 0.0 | |
| 30/08/2024 |
9.70
|
203,900 | 10 | 10 | 9.50 | 0 | 3,900 | -0.0 | |
| 29/08/2024 |
9.90
|
238,700 | 10.80 | 10.80 | 9.80 | 0 | 0 | 0 | |
| 28/08/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 28/08/2024 |
10.40
|
382,300 | 11.10 | 11.50 | 10.30 | 500 | 500 | -0.0 | |
| 27/08/2024 |
10.80
|
769,500 | 10.12 | 10.88 | 10.12 | 4,200 | 9,700 | -0.1 | |
| 26/08/2024 |
10.12
|
270,100 | 10.29 | 10.38 | 9.96 | 0 | 0 | 0 | |
| 23/08/2024 |
10.29
|
211,700 | 10.21 | 10.29 | 10.04 | 500 | 500 | 0 | |
| 22/08/2024 |
10.12
|
387,600 | 10.38 | 10.38 | 10.04 | 5,600 | 4,000 | 0.0 | |
| 21/08/2024 |
10.29
|
437,900 | 10.21 | 10.63 | 10.21 | 4,100 | 3,700 | 0.0 | |
| 20/08/2024 |
9.96
|
818,200 | 9.28 | 9.96 | 9.20 | 500 | 0 | 0.0 | |
| 19/08/2024 |
9.11
|
232,500 | 9.11 | 9.28 | 9.03 | 4,000 | 0 | 0.0 | |
| 16/08/2024 |
9.03
|
276,400 | 8.94 | 9.28 | 8.94 | 3,700 | 0 | 0.0 | |
| 15/08/2024 |
8.86
|
146,400 | 8.94 | 9.03 | 8.61 | 0 | 0 | 0 | |
| 14/08/2024 |
8.86
|
168,100 | 9.20 | 9.20 | 8.77 | 0 | 2,200 | -0.0 | |
| 13/08/2024 |
9.11
|
480,300 | 9.37 | 9.53 | 8.94 | 0 | 5,800 | -0.1 | |
| 12/08/2024 |
8.69
|
295,200 | 7.93 | 8.69 | 7.93 | 0 | 0 | 0 | |
| 09/08/2024 |
7.93
|
20,100 | 7.68 | 7.93 | 7.68 | 0 | 0 | 0 | |
| 08/08/2024 |
7.68
|
22,700 | 7.59 | 7.68 | 7.59 | 0 | 0 | 0 | |
| 07/08/2024 |
7.59
|
61,600 | 7.51 | 7.59 | 7.42 | 0 | 0 | 0 | |
| 06/08/2024 |
7.51
|
62,000 | 7.34 | 7.51 | 7.26 | 3,400 | 100 | 0.0 | |
| 05/08/2024 |
7.34
|
64,600 | 7.76 | 7.85 | 7.26 | 3,200 | 1,500 | 0.0 | |
| 02/08/2024 |
7.76
|
22,400 | 7.51 | 7.76 | 7.51 | 1,300 | 300 | 0.0 | |
| 01/08/2024 |
7.51
|
41,400 | 7.76 | 7.76 | 7.42 | 0 | 700 | -0.0 | |
| 31/07/2024 |
7.76
|
56,600 | 7.85 | 7.85 | 7.76 | 500 | 0 | 0.0 | |
| 30/07/2024 |
7.85
|
37,600 | 7.76 | 7.85 | 7.68 | 1,100 | 100 | 0.0 | |
| 29/07/2024 |
7.76
|
28,800 | 7.85 | 7.85 | 7.76 | 1,000 | 800 | 0.0 | |
| 26/07/2024 |
7.85
|
29,800 | 7.85 | 7.85 | 7.68 | 0 | 0 | 0 | |
| 25/07/2024 |
7.85
|
43,400 | 7.85 | 7.85 | 7.68 | 0 | 1,000 | -0.0 | |
| 24/07/2024 |
7.85
|
16,600 | 7.76 | 7.93 | 7.76 | 0 | 0 | 0 | |
| 23/07/2024 |
7.85
|
54,700 | 8.02 | 8.02 | 7.85 | 800 | 0 | 0.0 | |
| 22/07/2024 |
8.02
|
66,800 | 7.93 | 8.18 | 7.85 | 1,100 | 100 | 0.0 | |
| 19/07/2024 |
8.02
|
51,200 | 8.10 | 8.18 | 7.93 | 0 | 0 | 0 | |
| 18/07/2024 |
8.10
|
59,100 | 8.02 | 8.10 | 7.85 | 0 | 0 | 0 | |
| 17/07/2024 |
8.02
|
199,200 | 8.35 | 8.35 | 7.85 | 100 | 2,800 | -0.0 | |
| 16/07/2024 |
8.35
|
129,700 | 8.44 | 8.44 | 8.27 | 0 | 0 | 0 | |
| 15/07/2024 |
8.35
|
122,200 | 8.61 | 8.61 | 8.35 | 0 | 0 | 0 | |
| 12/07/2024 |
8.52
|
142,900 | 8.52 | 8.61 | 8.35 | 2,100 | 2,300 | -0.0 | |
| 11/07/2024 |
8.44
|
88,400 | 8.52 | 8.52 | 8.35 | 0 | 1,000 | -0.0 | |
| 10/07/2024 |
8.35
|
197,300 | 8.52 | 8.69 | 8.35 | 0 | 2,100 | -0.0 | |
| 09/07/2024 |
8.44
|
160,500 | 8.61 | 8.61 | 8.35 | 0 | 0 | 0 | |
| 08/07/2024 |
8.35
|
282,800 | 7.93 | 8.61 | 7.85 | 4,000 | 0 | 0.0 | |
| 05/07/2024 |
8.02
|
82,400 | 8.10 | 8.10 | 7.85 | 0 | 100 | -0.0 | |
| 04/07/2024 |
8.10
|
118,100 | 8.02 | 8.27 | 7.93 | 0 | 700 | -0.0 | |
| 03/07/2024 |
7.93
|
44,100 | 8.10 | 8.18 | 7.85 | 0 | 1,400 | -0.0 | |
| 02/07/2024 |
8.10
|
74,800 | 7.76 | 8.10 | 7.68 | 2,200 | 0 | 0.0 | |
| 01/07/2024 |
7.76
|
52,700 | 7.93 | 8.02 | 7.68 | 600 | 0 | 0.0 | |
| 28/06/2024 |
7.76
|
77,700 | 7.93 | 8.10 | 7.76 | 1,500 | 1,500 | -0.0 | |
| 27/06/2024 |
7.93
|
115,000 | 8.27 | 8.27 | 7.76 | 0 | 700 | -0.0 | |
| 26/06/2024 |
8.27
|
181,000 | 8.10 | 8.61 | 8.10 | 0 | 900 | -0.0 | |
| 25/06/2024 |
8.02
|
100,200 | 7.93 | 8.18 | 7.85 | 1,500 | 1,500 | -0.0 | |
| 24/06/2024 |
8.02
|
205,000 | 8.10 | 8.10 | 7.76 | 700 | 0 | 0.0 | |
| 21/06/2024 |
8.10
|
244,700 | 8.02 | 8.27 | 8.02 | 900 | 0 | 0.0 | |
| 20/06/2024 |
7.93
|
137,000 | 7.85 | 8.10 | 7.85 | 1,500 | 0 | 0.0 | |
| 19/06/2024 |
7.85
|
82,700 | 8.10 | 8.10 | 7.59 | 0 | 0 | 0 | |
| 18/06/2024 |
7.85
|
82,900 | 7.93 | 8.02 | 7.76 | 0 | 2,700 | -0.0 | |
| 17/06/2024 |
7.85
|
174,000 | 8.10 | 8.35 | 7.68 | 5,000 | 0 | 0.0 | |
| 14/06/2024 |
8.02
|
286,300 | 8.44 | 8.69 | 8.02 | 0 | 0 | 0 | |
| 13/06/2024 |
8.02
|
394,700 | 7.59 | 8.02 | 7.42 | 2,700 | 0 | 0.0 | |
| 12/06/2024 |
7.34
|
166,900 | 6.92 | 7.42 | 6.92 | 0 | 0 | 0 | |
| 11/06/2024 |
6.92
|
21,500 | 7.00 | 7.00 | 6.83 | 0 | 0 | 0 | |
| 10/06/2024 |
7.00
|
49,900 | 6.92 | 7.00 | 6.75 | 0 | 0 | 0 | |
| 07/06/2024 |
6.92
|
8,100 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
| 06/06/2024 |
6.92
|
15,900 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
| 05/06/2024 |
7.00
|
37,900 | 7.00 | 7.09 | 6.92 | 0 | 0 | 0 | |
| 04/06/2024 |
7.00
|
92,600 | 6.83 | 7.09 | 6.83 | 0 | 0 | 0 | |
| 03/06/2024 |
6.83
|
26,400 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
| 31/05/2024 |
6.83
|
24,600 | 6.83 | 6.83 | 6.75 | 0 | 0 | 0 | |
| 30/05/2024 |
6.83
|
9,000 | 6.75 | 6.83 | 6.67 | 0 | 0 | 0 | |
| 29/05/2024 |
6.92
|
64,500 | 6.92 | 6.92 | 6.75 | 19,900 | 0 | 0.2 | |
| 28/05/2024 |
6.92
|
44,300 | 6.75 | 6.92 | 6.75 | 0 | 0 | 0 | |
| 27/05/2024 |
6.75
|
12,900 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 24/05/2024 |
6.75
|
70,400 | 6.75 | 6.75 | 6.67 | 0 | 0 | 0 | |
| 23/05/2024 |
6.75
|
49,300 | 6.67 | 6.83 | 6.67 | 0 | 0 | 0 | |
| 22/05/2024 |
6.75
|
63,700 | 6.75 | 6.92 | 6.75 | 0 | 0 | 0 | |
| 21/05/2024 |
6.67
|
14,600 | 6.75 | 6.83 | 6.67 | 0 | 0 | 0 | |
| 20/05/2024 |
6.75
|
44,000 | 6.83 | 6.83 | 6.75 | 0 | 0 | 0 | |
| 17/05/2024 |
6.75
|
38,800 | 6.75 | 6.83 | 6.67 | 0 | 0 | 0 | |
| 16/05/2024 |
6.83
|
7,800 | 6.75 | 6.83 | 6.75 | 0 | 0 | 0 | |
| 15/05/2024 |
6.75
|
39,700 | 6.67 | 6.83 | 6.67 | 0 | 0 | 0 | |
| 14/05/2024 |
6.67
|
13,400 | 6.67 | 6.75 | 6.67 | 0 | 0 | 0 | |
| 13/05/2024 |
6.67
|
14,400 | 6.75 | 6.75 | 6.67 | 0 | 0 | 0 | |
| 10/05/2024 |
6.75
|
54,200 | 6.67 | 6.75 | 6.67 | 0 | 0 | 0 | |
| 09/05/2024 |
6.67
|
38,400 | 6.58 | 6.67 | 6.58 | 0 | 0 | 0 | |
| 08/05/2024 |
6.58
|
23,900 | 6.67 | 6.75 | 6.58 | 0 | 0 | 0 | |
| 07/05/2024 |
6.67
|
21,500 | 6.75 | 6.75 | 6.58 | 0 | 0 | 0 | |
| 06/05/2024 |
6.75
|
80,200 | 6.58 | 6.75 | 6.58 | 0 | 0 | 0 | |
| 03/05/2024 |
6.67
|
21,700 | 6.67 | 6.75 | 6.67 | 0 | 0 | 0 | |
| 02/05/2024 |
6.67
|
28,800 | 6.58 | 6.75 | 6.58 | 0 | 0 | 0 | |
| 26/04/2024 |
6.67
|
19,300 | 6.58 | 6.67 | 6.50 | 0 | 0 | 0 | |
| 25/04/2024 |
6.75
|
11,700 | 6.75 | 6.75 | 6.58 | 0 | 100 | -0.0 | |
| 24/04/2024 |
6.75
|
28,200 | 6.75 | 6.75 | 6.58 | 0 | 0 | 0 | |
| 23/04/2024 |
6.67
|
41,600 | 6.67 | 6.75 | 6.41 | 0 | 3,300 | -0.0 | |