| 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) |
-0.58 | -6.24% | 27,509,000 | 1,993,100 | 18.7 |
8.72
9.50
8.72
|
|
2 tháng
(2024-07-18) |
3.19 | 57.58% | 75,678,800 | 1,077,150 | 8.5 |
5.06
9.55
8.72
|
|
3 tháng
(2024-06-18) |
3.31 | 61.20% | 163,089,900 | 3,047,850 | 31.1 |
5.06
9.55
8.72
|
|
6 tháng
(2024-03-20) |
4.35 | 99.66% | 345,852,500 | 15,646,387 | 153.5 |
4.07
9.55
8.72
|
|
12 tháng
(2023-09-22) |
5.15 | 144.03% | 682,043,600 | 17,285,303 | 166.0 |
2.58
9.55
8.72
|
|
24 tháng
(2022-09-27) |
5.74 | 192.84% | 1,320,887,800 | 15,194,554 | 150.4 |
1.25
9.55
8.72
|
|
36 tháng
(2021-10-04) |
5.87 | 205.80% | 2,193,590,700 | 11,641,096 | 101.7 |
1.25
9.55
8.72
|
|
60 tháng
(2019-10-14) |
7.45 | 588.88% | 3,652,148,530 | 4,685,996 | 72.4 |
1.13
9.55
8.72
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
8.72
|
990,800 | 8.78 | 8.78 | 8.65 | 1,000 | 100,000 | 0 | |
| 13/09/2024 |
8.76
|
737,700 | 8.78 | 8.78 | 8.66 | 1,400 | 0 | 0.0 | |
| 12/09/2024 |
8.78
|
1,300,300 | 8.77 | 8.89 | 8.65 | 124,400 | 45,200 | 0.7 | |
| 11/09/2024 |
8.83
|
855,900 | 8.64 | 8.83 | 8.61 | 31,800 | 0 | 0.3 | |
| 10/09/2024 |
8.87
|
1,369,200 | 8.88 | 8.88 | 8.60 | 0 | 0 | 0 | |
| 09/09/2024 |
8.87
|
915,200 | 8.85 | 8.87 | 8.73 | 300 | 2,300 | -0.0 | |
| 06/09/2024 |
8.90
|
655,800 | 8.91 | 8.91 | 8.78 | 3,400 | 0 | 0.0 | |
| 05/09/2024 |
8.93
|
1,106,900 | 8.90 | 9 | 8.84 | 5,400 | 0 | 0.0 | |
| 04/09/2024 |
8.87
|
1,398,900 | 8.99 | 9.05 | 8.80 | 17,400 | 0 | 0.2 | |
| 30/08/2024 |
9.10
|
1,430,000 | 9.20 | 9.20 | 9.07 | 3,000 | 11,300 | -0.1 | |
| 29/08/2024 |
9.20
|
1,337,000 | 9.29 | 9.30 | 9.19 | 1,000 | 0 | 0.0 | |
| 28/08/2024 |
9.35
|
1,335,000 | 9.38 | 9.38 | 9.18 | 201,600 | 0 | 1.9 | |
| 27/08/2024 |
9.39
|
2,043,800 | 9.38 | 9.42 | 9.21 | 13,800 | 0 | 0.1 | |
| 26/08/2024 |
9.40
|
1,595,000 | 9.49 | 9.50 | 9.31 | 20,000 | 1,900 | 0.2 | |
| 23/08/2024 |
9.45
|
1,682,100 | 9.47 | 9.49 | 9.26 | 101,700 | 37,700 | 0.6 | |
| 22/08/2024 |
9.50
|
2,275,800 | 9.40 | 9.50 | 9.26 | 749,200 | 0 | 7.1 | |
| 21/08/2024 |
9.40
|
2,263,300 | 9.39 | 9.41 | 9.20 | 686,100 | 70,900 | 5.8 | |
| 20/08/2024 |
9.40
|
2,496,800 | 9.23 | 9.50 | 9.11 | 228,200 | 3,400 | 2.1 | |
| 19/08/2024 |
9.30
|
1,719,500 | 9.34 | 9.34 | 9.17 | 100 | 23,000 | -0.2 | |
| 16/08/2024 |
9.30
|
2,952,100 | 8.68 | 9.35 | 8.68 | 173,100 | 10,700 | 1.5 | |
| 15/08/2024 |
8.76
|
1,256,000 | 8.76 | 8.79 | 8.56 | 208,400 | 40,000 | 1.5 | |
| 14/08/2024 |
8.75
|
1,511,100 | 8.70 | 8.79 | 8.54 | 18,600 | 197,500 | -1.5 | |
| 13/08/2024 |
8.68
|
2,708,500 | 8.50 | 8.69 | 8.44 | 178,000 | 324,900 | -1.3 | |
| 12/08/2024 |
8.55
|
1,254,400 | 8.70 | 8.72 | 8.48 | 3,700 | 0 | 0.0 | |
| 09/08/2024 |
8.61
|
6,970,100 | 8.61 | 9.10 | 8.08 | 322,400 | 57,600 | 2.2 | |
| 08/08/2024 |
8.61
|
3,391,100 | 9.21 | 9.29 | 8.61 | 341,600 | 125,900 | 1.9 | |
| 07/08/2024 |
9.25
|
974,000 | 9.23 | 9.28 | 9.09 | 11,400 | 26,100 | -0.1 | |
| 06/08/2024 |
9.25
|
1,406,400 | 8.88 | 9.29 | 8.84 | 58,200 | 600 | 0.5 | |
| 05/08/2024 |
8.89
|
2,867,000 | 9.30 | 9.35 | 8.89 | 10,400 | 133,400 | -1.1 | |
| 02/08/2024 |
9.55
|
1,767,100 | 9.33 | 9.59 | 9.02 | 31,832 | 300,500 | -2.5 | |
| 01/08/2024: Cổ tức tiền mặt tỉ lệ: 50% Thưởng cổ phiếu / Chia tách cổ phiếu: 50/3 (Volume + 6%, Ratio=0.06) | |||||||||
| 01/08/2024 |
9.49
|
2,767,300 | 10.10 | 10.15 | 9.30 | 139,500 | 618,482 | -4.8 | |
| 31/07/2024 |
5.24
|
1,428,400 | 5.38 | 5.38 | 5.14 | 22,200 | 174,100 | -1.6 | |
| 30/07/2024 |
5.31
|
1,719,000 | 5.43 | 5.43 | 5.21 | 387,200 | 83,600 | 3.2 | |
| 29/07/2024 |
5.34
|
1,795,800 | 5.21 | 5.36 | 5.16 | 177,900 | 79,400 | 1.1 | |
| 26/07/2024 |
5.16
|
701,600 | 5.14 | 5.19 | 5.01 | 53,700 | 89,700 | -0.4 | |
| 25/07/2024 |
5.14
|
660,400 | 5.11 | 5.19 | 5.06 | 1,000 | 328,400 | -3.4 | |
| 24/07/2024 |
5.21
|
2,541,000 | 4.96 | 5.26 | 4.96 | 156,800 | 44,500 | 1.1 | |
| 23/07/2024 |
5.09
|
1,975,200 | 5.01 | 5.19 | 5.01 | 186,200 | 59,000 | 1.3 | |
| 22/07/2024 |
5.06
|
3,387,800 | 5.46 | 5.46 | 5.06 | 219,000 | 379,200 | -1.8 | |
| 19/07/2024 |
5.43
|
1,245,000 | 5.63 | 5.63 | 5.31 | 39,800 | 220,000 | -2.0 | |
| 18/07/2024 |
5.53
|
2,890,500 | 5.56 | 5.66 | 5.34 | 51,400 | 414,700 | -4.0 | |
| 17/07/2024 |
5.56
|
2,623,900 | 5.86 | 5.91 | 5.46 | 11,100 | 23,300 | -0.1 | |
| 16/07/2024 |
5.86
|
3,138,900 | 5.81 | 6.01 | 5.76 | 487,800 | 32,200 | 5.4 | |
| 15/07/2024 |
5.73
|
3,031,900 | 5.66 | 5.83 | 5.66 | 949,200 | 5,000 | 11.0 | |
| 12/07/2024 |
5.68
|
2,475,700 | 5.78 | 5.78 | 5.66 | 0 | 176,100 | -2.0 | |
| 11/07/2024 |
5.73
|
2,134,000 | 5.86 | 5.88 | 5.71 | 0 | 0 | 0 | |
| 10/07/2024 |
5.76
|
3,304,300 | 5.71 | 5.88 | 5.61 | 0 | 836,700 | -9.6 | |
| 09/07/2024 |
5.73
|
4,205,500 | 5.58 | 5.78 | 5.51 | 159,200 | 611,700 | -5.3 | |
| 08/07/2024 |
5.53
|
1,963,900 | 5.53 | 5.66 | 5.46 | 73,500 | 518,200 | -5.0 | |
| 05/07/2024 |
5.53
|
1,718,300 | 5.71 | 5.71 | 5.53 | 14,700 | 492,700 | -5.4 | |
| 04/07/2024 |
5.58
|
2,845,600 | 5.46 | 5.66 | 5.46 | 68,400 | 442,600 | -4.2 | |
| 03/07/2024 |
5.41
|
1,604,600 | 5.46 | 5.53 | 5.41 | 4,100 | 413,800 | -4.5 | |
| 02/07/2024 |
5.41
|
1,346,600 | 5.41 | 5.41 | 5.31 | 13,000 | 156,200 | -1.6 | |
| 01/07/2024 |
5.31
|
1,674,100 | 5.36 | 5.41 | 5.24 | 215,600 | 270,800 | -0.6 | |
| 28/06/2024 |
5.29
|
3,597,000 | 5.56 | 5.61 | 5.29 | 177,300 | 245,600 | -0.8 | |
| 27/06/2024 |
5.58
|
2,196,100 | 5.58 | 5.66 | 5.51 | 264,200 | 192,500 | 0.8 | |
| 26/06/2024 |
5.56
|
2,463,500 | 5.61 | 5.66 | 5.36 | 120,800 | 357,100 | -2.7 | |
| 25/06/2024 |
5.61
|
2,764,400 | 5.46 | 5.63 | 5.46 | 568,900 | 193,300 | 4.2 | |
| 24/06/2024 |
5.48
|
10,612,300 | 5.91 | 6.05 | 5.48 | 1,373,500 | 789,700 | 6.5 | |
| 21/06/2024 |
5.88
|
6,998,900 | 6.15 | 6.15 | 5.86 | 423,200 | 85,500 | 4.0 | |
| 20/06/2024 |
6.15
|
9,702,500 | 5.91 | 6.15 | 5.76 | 1,042,800 | 122,300 | 10.9 | |
| 19/06/2024 |
5.78
|
10,378,500 | 5.46 | 5.78 | 5.46 | 373,300 | 0 | 4.3 | |
| 18/06/2024 |
5.41
|
6,630,600 | 5.19 | 5.41 | 5.19 | 1,595,700 | 300 | 17.2 | |
| 17/06/2024 |
5.16
|
3,893,600 | 5.29 | 5.29 | 5.09 | 24,100 | 20,800 | 0.0 | |
| 14/06/2024 |
5.19
|
4,100,500 | 5.24 | 5.34 | 5.19 | 1,200 | 0 | 0.0 | |
| 13/06/2024 |
5.21
|
3,887,800 | 5.24 | 5.31 | 5.19 | 0 | 0 | 0 | |
| 12/06/2024 |
5.16
|
2,863,700 | 4.89 | 5.21 | 4.89 | 81,600 | 10,800 | 0.7 | |
| 11/06/2024 |
4.92
|
2,982,000 | 5.04 | 5.04 | 4.90 | 5,400 | 352,900 | -3.5 | |
| 10/06/2024 |
5.01
|
1,586,800 | 5.06 | 5.11 | 4.99 | 14,100 | 26,700 | -0.1 | |
| 07/06/2024 |
5.01
|
1,831,900 | 5.06 | 5.06 | 4.99 | 3,700 | 55,200 | -0.5 | |
| 06/06/2024 |
4.99
|
2,241,800 | 5.06 | 5.14 | 4.99 | 0 | 51,600 | -0.5 | |
| 05/06/2024 |
5.06
|
2,107,100 | 5.11 | 5.19 | 5.06 | 12,500 | 158,400 | -1.5 | |
| 04/06/2024 |
5.11
|
2,446,000 | 5.16 | 5.24 | 5.11 | 183,400 | 15,405 | 1.8 | |
| 03/06/2024 |
5.14
|
2,199,800 | 5.11 | 5.21 | 5.11 | 500 | 126,400 | -1.3 | |
| 31/05/2024 |
5.11
|
2,023,000 | 5.19 | 5.34 | 5.11 | 4,805 | 325,007 | -3.4 | |
| 30/05/2024 |
5.16
|
2,812,300 | 5.21 | 5.29 | 5.09 | 276,000 | 634,100 | -3.7 | |
| 29/05/2024 |
5.34
|
4,687,200 | 5.24 | 5.41 | 5.16 | 609,607 | 628,600 | -0.3 | |
| 28/05/2024 |
5.24
|
1,910,700 | 5.24 | 5.24 | 5.16 | 498,400 | 71,100 | 4.5 | |
| 27/05/2024 |
5.14
|
2,196,100 | 5.04 | 5.19 | 5.01 | 540,600 | 95,200 | 4.6 | |
| 24/05/2024 |
5.06
|
6,163,300 | 5.29 | 5.34 | 4.96 | 916,900 | 613,200 | 3.0 | |
| 23/05/2024 |
5.29
|
4,007,100 | 5.21 | 5.38 | 5.21 | 875,600 | 95,800 | 8.4 | |
| 22/05/2024 |
5.26
|
6,178,400 | 5.19 | 5.34 | 5.19 | 755,700 | 118,900 | 6.8 | |
| 21/05/2024 |
5.19
|
5,515,400 | 5.04 | 5.21 | 4.95 | 1,011,000 | 27,500 | 10.1 | |
| 20/05/2024 |
5.04
|
5,278,000 | 5.26 | 5.36 | 5.01 | 674,300 | 296,300 | 4.0 | |
| 17/05/2024 |
5.16
|
5,617,400 | 4.95 | 5.19 | 4.91 | 1,122,100 | 54,430 | 10.8 | |
| 16/05/2024 |
4.92
|
2,673,000 | 4.99 | 5.01 | 4.92 | 309,600 | 296,500 | 0.1 | |
| 15/05/2024 |
4.92
|
3,220,800 | 4.93 | 5.01 | 4.89 | 496,200 | 158,900 | 3.4 | |
| 14/05/2024 |
4.91
|
1,562,700 | 4.91 | 4.96 | 4.86 | 198,200 | 95,200 | 1.0 | |
| 13/05/2024 |
4.88
|
1,905,100 | 5.04 | 5.04 | 4.81 | 216,800 | 429,000 | -2.1 | |
| 10/05/2024 |
4.96
|
4,239,800 | 4.93 | 5.06 | 4.87 | 749,230 | 258,000 | 4.9 | |
| 09/05/2024 |
4.86
|
3,089,600 | 5.06 | 5.06 | 4.81 | 248,600 | 106,200 | 1.4 | |
| 08/05/2024 |
4.99
|
3,353,200 | 4.96 | 5.09 | 4.87 | 583,837 | 10,000 | 5.7 | |
| 07/05/2024 |
5.01
|
5,877,500 | 4.81 | 5.11 | 4.81 | 670,100 | 212,300 | 4.5 | |
| 06/05/2024 |
4.81
|
2,882,000 | 4.52 | 4.81 | 4.52 | 449,100 | 74,200 | 3.6 | |
| 03/05/2024 |
4.52
|
2,136,800 | 4.62 | 4.62 | 4.51 | 235,400 | 193,700 | 0.4 | |
| 02/05/2024 |
4.56
|
1,481,200 | 4.47 | 4.60 | 4.47 | 222,100 | 4,400 | 2.0 | |
| 26/04/2024 |
4.38
|
1,037,900 | 4.31 | 4.39 | 4.27 | 105,800 | 12,500 | 0.8 | |
| 25/04/2024 |
4.35
|
682,300 | 4.36 | 4.39 | 4.27 | 85,800 | 1,000 | 0.7 | |
| 24/04/2024 |
4.35
|
1,633,400 | 4.12 | 4.36 | 4.12 | 474,700 | 88,300 | 3.3 | |
| 23/04/2024 |
4.07
|
1,287,100 | 4.22 | 4.24 | 3.97 | 371,300 | 307,200 | 0.5 | |