| 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 | -1.18% | 96,200 | 0 | 0 |
8.10
8.70
8.20
|
|
2 tháng
(2024-07-18) |
-0.60 | -6.67% | 216,100 | 13,700 | 0.1 |
8.10
9.10
8.20
|
|
3 tháng
(2024-06-18) |
0.35 | 4.31% | 768,000 | -95,600 | -0.8 |
8.05
9.57
8.20
|
|
6 tháng
(2024-03-20) |
0.35 | 4.31% | 1,339,647 | -164,500 | -1.3 |
7.39
9.57
8.20
|
|
12 tháng
(2023-09-22) |
0.35 | 4.31% | 2,166,094 | 123,700 | 1.1 |
6.35
9.57
8.20
|
|
24 tháng
(2022-09-27) |
2.43 | 40.74% | 3,677,813 | 198,100 | 1.7 |
3.98
9.57
8.20
|
|
36 tháng
(2021-10-04) |
-1.93 | -18.65% | 10,636,088 | 198,900 | 1.8 |
3.98
16.48
8.20
|
|
60 tháng
(2019-10-14) |
5.84 | 228.40% | 12,571,205 | 198,900 | 1.7 |
1.52
16.48
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
8.20
|
600 | 8 | 8.20 | 8 | 0 | 0 | 0 | |
| 13/09/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 12/09/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 11/09/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 10/09/2024 |
8.10
|
33,800 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
| 09/09/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 06/09/2024 |
8.50
|
18,000 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 | |
| 05/09/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 04/09/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 30/08/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 29/08/2024 |
8.70
|
2,900 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 28/08/2024 |
8.70
|
28,000 | 8.60 | 9.50 | 8.40 | 0 | 0 | 0 | |
| 27/08/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 26/08/2024 |
8.60
|
200 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 23/08/2024 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 22/08/2024 |
8.20
|
900 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 | |
| 21/08/2024 |
8.40
|
500 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 20/08/2024 |
8.50
|
8,500 | 9.50 | 9.50 | 8.50 | 0 | 0 | 0 | |
| 19/08/2024 |
8.50
|
3,000 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 | |
| 16/08/2024 |
8.20
|
10,400 | 8.30 | 8.30 | 8.10 | 9,200 | 0 | 0.1 | |
| 15/08/2024 |
8.10
|
1,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 14/08/2024 |
8.10
|
2,500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 13/08/2024 |
8.30
|
1,000 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 12/08/2024 |
8.40
|
1,400 | 8.10 | 8.40 | 8.10 | 0 | 1,000 | -0.0 | |
| 09/08/2024 |
8.50
|
4,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 08/08/2024 |
8.60
|
21,000 | 8.10 | 8.60 | 8.10 | 0 | 0 | 0 | |
| 07/08/2024 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 06/08/2024 |
8.60
|
15,200 | 8.70 | 8.70 | 8 | 5,000 | 500 | 0.0 | |
| 05/08/2024 |
8.50
|
20,100 | 8.60 | 9 | 8.40 | 0 | 0 | 0 | |
| 02/08/2024 |
8.50
|
2,700 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 01/08/2024 |
8.40
|
7,500 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 | |
| 31/07/2024 |
8.50
|
20,000 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 30/07/2024 |
8.60
|
2,300 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 | |
| 29/07/2024 |
8.30
|
300 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 | |
| 26/07/2024 |
8.60
|
800 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 25/07/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 24/07/2024 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 23/07/2024 |
8.50
|
4,000 | 8.90 | 8.90 | 8.40 | 1,000 | 0 | 0.0 | |
| 22/07/2024 |
8.70
|
3,300 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 19/07/2024 |
9.10
|
200 | 9 | 9.10 | 9 | 0 | 0 | 0 | |
| 18/07/2024 |
9
|
2,000 | 8.50 | 9.20 | 8.50 | 0 | 0 | 0 | |
| 17/07/2024 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 16/07/2024 |
9.30
|
7,000 | 8.70 | 9.30 | 8.70 | 0 | 0 | 0 | |
| 15/07/2024 |
9.40
|
300 | 10.40 | 10.40 | 9.40 | 0 | 0 | 0 | |
| 12/07/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 12/07/2024 |
9
|
4,700 | 9.60 | 9.60 | 9 | 0 | 0 | 0 | |
| 11/07/2024 |
9.00
|
7,700 | 9.95 | 9.95 | 8.91 | 0 | 0 | 0 | |
| 10/07/2024 |
8.81
|
9,400 | 9.00 | 9.00 | 8.81 | 0 | 0 | 0 | |
| 09/07/2024 |
8.91
|
3,600 | 9.00 | 9.00 | 8.72 | 0 | 0 | 0 | |
| 08/07/2024 |
8.81
|
10,500 | 9.19 | 9.19 | 8.72 | 0 | 0 | 0 | |
| 05/07/2024 |
8.91
|
18,200 | 8.91 | 9.57 | 8.81 | 5,000 | 0 | 0.0 | |
| 04/07/2024 |
8.81
|
2,600 | 8.72 | 8.81 | 8.62 | 0 | 0 | 0 | |
| 03/07/2024 |
8.72
|
6,600 | 9.00 | 9.00 | 8.62 | 0 | 0 | 0 | |
| 02/07/2024 |
8.91
|
700 | 9.00 | 9.00 | 8.91 | 0 | 0 | 0 | |
| 01/07/2024 |
8.91
|
12,300 | 9.00 | 9.00 | 8.62 | 0 | 0 | 0 | |
| 28/06/2024 |
8.72
|
20,200 | 9.09 | 9.09 | 8.72 | 0 | 0 | 0 | |
| 27/06/2024 |
8.62
|
23,700 | 9.95 | 9.95 | 8.62 | 0 | 0 | 0 | |
| 26/06/2024 |
8.91
|
12,900 | 9.47 | 9.47 | 8.72 | 0 | 0 | 0 | |
| 25/06/2024 |
8.91
|
53,500 | 10.42 | 10.42 | 8.62 | 0 | 0 | 0 | |
| 24/06/2024 |
9.09
|
52,500 | 10.61 | 10.61 | 8.81 | 0 | 100 | -0.0 | |
| 21/06/2024 |
9.57
|
40,800 | 9.19 | 9.85 | 9.19 | 0 | 0 | 0 | |
| 20/06/2024 |
9.19
|
123,900 | 8.43 | 9.47 | 8.34 | 0 | 8,800 | -0.1 | |
| 19/06/2024 |
8.34
|
21,300 | 8.15 | 8.53 | 8.05 | 0 | 600 | -0.0 | |
| 18/06/2024 |
8.05
|
119,400 | 8.05 | 8.15 | 7.77 | 0 | 104,800 | -0.9 | |
| 17/06/2024 |
8.05
|
1,600 | 8.34 | 8.34 | 8.05 | 0 | 0 | 0 | |
| 14/06/2024 |
7.96
|
15,800 | 8.24 | 8.43 | 7.96 | 0 | 8,600 | -0.1 | |
| 13/06/2024 |
7.96
|
4,400 | 8.43 | 8.43 | 7.96 | 0 | 1,700 | -0.0 | |
| 12/06/2024 |
7.96
|
5,300 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 11/06/2024 |
8.15
|
16,400 | 7.86 | 8.24 | 7.86 | 0 | 14,900 | -0.0 | |
| 10/06/2024 |
8.05
|
6,000 | 8.24 | 8.24 | 7.96 | 0 | 0 | 0 | |
| 07/06/2024 |
8.05
|
8,300 | 8.34 | 8.34 | 7.67 | 0 | 0 | 0 | |
| 06/06/2024 |
8.15
|
21,500 | 8.15 | 8.24 | 7.86 | 0 | 12,000 | -0.1 | |
| 05/06/2024 |
8.34
|
22,400 | 8.62 | 8.62 | 7.96 | 0 | 19,000 | -0.2 | |
| 04/06/2024 |
8.43
|
32,000 | 8.81 | 8.81 | 8.15 | 0 | 17,500 | -0.2 | |
| 03/06/2024 |
8.62
|
41,100 | 8.43 | 8.81 | 8.34 | 0 | 0 | 0 | |
| 31/05/2024 |
8.24
|
16,400 | 8.53 | 8.53 | 8.15 | 0 | 0 | 0 | |
| 30/05/2024 |
8.43
|
13,400 | 8.53 | 8.53 | 8.24 | 5,000 | 0 | 0.0 | |
| 29/05/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 28/05/2024 |
8.53
|
9,900 | 8.91 | 8.91 | 8.43 | 100 | 0 | 0.0 | |
| 27/05/2024 |
8.72
|
15,300 | 8.91 | 8.91 | 8.53 | 200 | 0 | 0.0 | |
| 24/05/2024 |
8.72
|
2,500 | 8.62 | 9.85 | 8.15 | 0 | 100 | -0.0 | |
| 23/05/2024 |
8.43
|
4,200 | 8.72 | 8.72 | 8.43 | 0 | 0 | 0 | |
| 22/05/2024 |
8.53
|
3,600 | 8.72 | 8.72 | 8.53 | 0 | 0 | 0 | |
| 21/05/2024 |
8.43
|
24,000 | 8.05 | 8.72 | 8.05 | 0 | 100 | -0.0 | |
| 20/05/2024 |
8.24
|
36,700 | 7.77 | 8.43 | 7.77 | 0 | 18,600 | -0.2 | |
| 17/05/2024 |
7.77
|
40 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 16/05/2024 |
7.77
|
1,101 | 7.86 | 7.86 | 7.77 | 0 | 0 | 0 | |
| 15/05/2024 |
7.77
|
2,500 | 7.67 | 7.77 | 7.39 | 2,000 | 0 | 0.0 | |
| 14/05/2024 |
7.67
|
3,500 | 7.86 | 7.86 | 7.39 | 0 | 0 | 0 | |
| 13/05/2024 |
7.48
|
3,800 | 8.43 | 8.43 | 7.48 | 0 | 0 | 0 | |
| 10/05/2024 |
7.77
|
7,600 | 7.48 | 7.77 | 7.48 | 0 | 0 | 0 | |
| 09/05/2024 |
7.48
|
7,579 | 7.77 | 7.77 | 7.48 | 0 | 0 | 0 | |
| 08/05/2024 |
8.05
|
1,000 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 07/05/2024 |
8.62
|
1,400 | 7.86 | 8.62 | 7.86 | 0 | 0 | 0 | |
| 06/05/2024 |
7.77
|
600 | 7.67 | 7.86 | 7.67 | 0 | 0 | 0 | |
| 03/05/2024 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 02/05/2024 |
7.67
|
1,100 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 26/04/2024 |
7.86
|
100 | 7.86 | 7.86 | 7.86 | 100 | 0 | 0.0 | |
| 25/04/2024 |
7.86
|
4,701 | 7.96 | 7.96 | 7.77 | 0 | 0 | 0 | |
| 24/04/2024 |
7.77
|
5,400 | 7.67 | 7.77 | 7.58 | 2,400 | 0 | 0.0 | |
| 23/04/2024 |
7.67
|
3,400 | 7.96 | 7.96 | 7.67 | 0 | 0 | 0 | |