| 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) |
0.09 | 1.12% | 364,300 | -1,000 | -0.0 |
7.80
8.10
8
|
|
2 tháng
(2024-07-18) |
-0.38 | -4.56% | 981,300 | -1,800 | -0.0 |
7.35
8.38
8
|
|
3 tháng
(2024-06-18) |
-0.10 | -1.23% | 3,728,200 | -6,700 | -0.1 |
7.35
9.80
8
|
|
6 tháng
(2024-03-20) |
0.56 | 7.52% | 4,941,300 | -6,120 | -0.1 |
7.16
9.80
8
|
|
12 tháng
(2023-09-22) |
-2.64 | -24.83% | 9,209,900 | -14,820 | -0.1 |
7.16
11.30
8
|
|
24 tháng
(2022-09-27) |
-2.06 | -20.50% | 16,845,407 | -1,462 | -0.0 |
4.77
11.30
8
|
|
36 tháng
(2021-10-04) |
-1.92 | -19.33% | 45,548,993 | 273,538 | 5.7 |
4.77
22.93
8
|
|
60 tháng
(2019-10-14) |
4.08 | 104.11% | 46,136,269 | 190,438 | 4.9 |
3.92
22.93
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
|
33,200 | 8.10 | 8.10 | 7.50 | 0 | 1,000 | -0.0 | |
| 13/09/2024 |
8
|
56,900 | 8 | 8 | 7.90 | 0 | 0 | 0 | |
| 12/09/2024 |
7.80
|
32,800 | 8 | 8.10 | 7.80 | 0 | 0 | 0 | |
| 11/09/2024 |
8.10
|
5,800 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 10/09/2024 |
8.10
|
3,800 | 8 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 09/09/2024 |
8.10
|
12,100 | 8 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 06/09/2024 |
8.10
|
11,300 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 05/09/2024 |
8.10
|
10,800 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 04/09/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 04/09/2024 |
8.10
|
14,300 | 8.50 | 8.50 | 7.80 | 0 | 0 | 0 | |
| 30/08/2024 |
8.10
|
66,400 | 8.01 | 8.10 | 7.91 | 0 | 0 | 0 | |
| 29/08/2024 |
8.01
|
10,200 | 7.91 | 8.01 | 7.91 | 0 | 0 | 0 | |
| 28/08/2024 |
7.91
|
5,100 | 8.01 | 8.01 | 7.82 | 0 | 0 | 0 | |
| 27/08/2024 |
8.01
|
19,700 | 7.53 | 8.10 | 7.53 | 0 | 0 | 0 | |
| 26/08/2024 |
8.01
|
10,900 | 8.19 | 8.19 | 7.82 | 0 | 0 | 0 | |
| 23/08/2024 |
8.01
|
20,000 | 7.82 | 8.01 | 7.72 | 0 | 0 | 0 | |
| 22/08/2024 |
7.82
|
16,000 | 7.82 | 7.91 | 7.72 | 0 | 0 | 0 | |
| 21/08/2024 |
7.82
|
14,300 | 7.82 | 7.82 | 7.72 | 0 | 0 | 0 | |
| 20/08/2024 |
7.91
|
8,600 | 7.91 | 7.91 | 7.82 | 0 | 0 | 0 | |
| 19/08/2024 |
7.91
|
12,100 | 7.82 | 7.91 | 7.72 | 0 | 0 | 0 | |
| 16/08/2024 |
7.82
|
41,600 | 7.53 | 7.82 | 7.53 | 0 | 0 | 0 | |
| 15/08/2024 |
7.72
|
11,500 | 7.63 | 7.72 | 7.53 | 0 | 0 | 0 | |
| 14/08/2024 |
7.72
|
56,400 | 7.44 | 7.82 | 7.44 | 0 | 0 | 0 | |
| 13/08/2024 |
7.44
|
27,700 | 7.53 | 7.53 | 7.35 | 0 | 0 | 0 | |
| 12/08/2024 |
7.63
|
2,000 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 09/08/2024 |
7.63
|
11,000 | 7.53 | 7.72 | 7.53 | 0 | 0 | 0 | |
| 08/08/2024 |
7.44
|
10,200 | 7.53 | 7.53 | 7.44 | 0 | 0 | 0 | |
| 07/08/2024 |
7.53
|
3,000 | 7.35 | 7.53 | 7.35 | 0 | 0 | 0 | |
| 06/08/2024 |
7.35
|
41,600 | 7.35 | 7.35 | 7.25 | 0 | 0 | 0 | |
| 05/08/2024 |
7.35
|
21,600 | 7.53 | 7.53 | 7.35 | 0 | 800 | -0.0 | |
| 02/08/2024 |
7.53
|
21,500 | 7.44 | 7.53 | 7.35 | 0 | 0 | 0 | |
| 01/08/2024 |
7.44
|
54,400 | 7.72 | 7.72 | 7.44 | 0 | 0 | 0 | |
| 31/07/2024 |
7.82
|
20,900 | 7.91 | 8.01 | 7.82 | 0 | 0 | 0 | |
| 30/07/2024 |
8.01
|
3,800 | 8.19 | 8.19 | 7.91 | 0 | 0 | 0 | |
| 29/07/2024 |
8.01
|
24,300 | 8.19 | 8.19 | 7.72 | 0 | 0 | 0 | |
| 26/07/2024 |
7.82
|
1,000 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 25/07/2024 |
7.82
|
6,900 | 7.25 | 7.91 | 7.25 | 0 | 0 | 0 | |
| 24/07/2024 |
7.82
|
58,000 | 7.72 | 7.82 | 7.63 | 0 | 0 | 0 | |
| 23/07/2024 |
7.72
|
47,700 | 7.25 | 8.01 | 7.25 | 0 | 0 | 0 | |
| 22/07/2024 |
8.01
|
59,600 | 8.01 | 8.19 | 7.72 | 0 | 0 | 0 | |
| 19/07/2024 |
8.19
|
39,300 | 8.29 | 8.67 | 8.19 | 0 | 0 | 0 | |
| 18/07/2024 |
8.38
|
53,000 | 8.29 | 8.48 | 8.10 | 0 | 0 | 0 | |
| 17/07/2024 |
8.29
|
63,700 | 8.01 | 8.67 | 8.01 | 0 | 0 | 0 | |
| 16/07/2024 |
8.85
|
65,300 | 8.85 | 8.85 | 8.48 | 0 | 0 | 0 | |
| 15/07/2024 |
8.85
|
73,900 | 8.85 | 8.85 | 8.48 | 0 | 0 | 0 | |
| 12/07/2024 |
8.85
|
32,800 | 8.01 | 8.85 | 8.01 | 0 | 0 | 0 | |
| 11/07/2024 |
8.76
|
70,600 | 8.95 | 9.23 | 8.67 | 0 | 0 | 0 | |
| 10/07/2024 |
8.95
|
277,700 | 9.89 | 10.27 | 8.85 | 0 | 0 | 0 | |
| 09/07/2024 |
9.80
|
276,300 | 9.42 | 9.98 | 9.42 | 0 | 1,000 | -0.0 | |
| 08/07/2024 |
9.14
|
363,200 | 8.67 | 9.14 | 8.67 | 0 | 2,000 | -0.0 | |
| 05/07/2024 |
8.38
|
25,500 | 8.67 | 8.76 | 8.38 | 0 | 0 | 0 | |
| 04/07/2024 |
8.67
|
39,900 | 8.57 | 8.67 | 8.48 | 0 | 0 | 0 | |
| 03/07/2024 |
8.67
|
56,700 | 8.19 | 8.67 | 8.19 | 0 | 0 | 0 | |
| 02/07/2024 |
8.38
|
12,500 | 8.19 | 8.38 | 8.19 | 0 | 0 | 0 | |
| 01/07/2024 |
8.29
|
59,200 | 8.19 | 8.29 | 8.01 | 0 | 0 | 0 | |
| 28/06/2024 |
8.19
|
63,700 | 8.67 | 8.67 | 8.10 | 0 | 0 | 0 | |
| 27/06/2024 |
8.57
|
36,700 | 8.57 | 8.57 | 8.48 | 0 | 0 | 0 | |
| 26/06/2024 |
8.57
|
22,500 | 8.48 | 8.57 | 8.48 | 0 | 0 | 0 | |
| 25/06/2024 |
8.48
|
57,200 | 8.57 | 8.76 | 8.48 | 0 | 0 | 0 | |
| 24/06/2024 |
8.48
|
201,800 | 9.04 | 9.04 | 8.38 | 0 | 0 | 0 | |
| 21/06/2024 |
9.04
|
211,700 | 9.51 | 9.51 | 8.48 | 0 | 0 | 0 | |
| 20/06/2024 |
9.14
|
283,000 | 9.42 | 9.61 | 8.95 | 100 | 0 | 0.0 | |
| 19/06/2024 |
8.85
|
379,600 | 8.10 | 8.85 | 8.10 | 0 | 2,000 | -0.0 | |
| 18/06/2024 |
8.10
|
73,400 | 7.82 | 8.10 | 7.72 | 0 | 0 | 0 | |
| 17/06/2024 |
7.82
|
21,000 | 7.72 | 7.82 | 7.72 | 700 | 0 | 0.0 | |
| 14/06/2024 |
7.72
|
49,100 | 7.91 | 7.91 | 7.72 | 0 | 0 | 0 | |
| 13/06/2024 |
7.91
|
11,300 | 7.91 | 7.91 | 7.82 | 0 | 0 | 0 | |
| 12/06/2024 |
7.91
|
40,400 | 8.01 | 8.01 | 7.82 | 0 | 0 | 0 | |
| 11/06/2024 |
8.01
|
70,400 | 8.10 | 8.29 | 8.01 | 400 | 0 | 0.0 | |
| 10/06/2024 |
8.10
|
150,500 | 7.72 | 8.19 | 7.72 | 300 | 1,600 | -0.0 | |
| 07/06/2024 |
7.72
|
32,700 | 7.91 | 8.01 | 7.72 | 0 | 0 | 0 | |
| 06/06/2024 |
7.82
|
26,300 | 7.91 | 7.91 | 7.72 | 0 | 0 | 0 | |
| 05/06/2024 |
7.91
|
39,400 | 7.91 | 7.91 | 7.72 | 380 | 0 | 0.0 | |
| 04/06/2024 |
7.91
|
40,400 | 7.82 | 8.19 | 7.82 | 0 | 0 | 0 | |
| 03/06/2024 |
8.10
|
143,000 | 7.63 | 8.19 | 7.63 | 0 | 0 | 0 | |
| 31/05/2024 |
7.63
|
17,000 | 7.53 | 7.72 | 7.53 | 0 | 0 | 0 | |
| 30/05/2024 |
7.53
|
29,800 | 7.44 | 7.53 | 7.35 | 0 | 0 | 0 | |
| 29/05/2024 |
7.53
|
27,700 | 7.53 | 7.53 | 7.44 | 0 | 0 | 0 | |
| 28/05/2024 |
7.44
|
18,100 | 7.53 | 7.53 | 7.44 | 0 | 0 | 0 | |
| 27/05/2024 |
7.53
|
33,300 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 24/05/2024 |
7.53
|
36,200 | 7.53 | 7.53 | 7.44 | 200 | 0 | 0.0 | |
| 23/05/2024 |
7.53
|
8,300 | 7.53 | 7.53 | 7.44 | 0 | 0 | 0 | |
| 22/05/2024 |
7.53
|
16,800 | 7.44 | 7.53 | 7.44 | 1,000 | 0 | 0.0 | |
| 21/05/2024 |
7.44
|
16,700 | 7.53 | 7.53 | 7.44 | 0 | 0 | 0 | |
| 20/05/2024 |
7.53
|
14,900 | 7.53 | 7.63 | 7.44 | 300 | 0 | 0.0 | |
| 17/05/2024 |
7.53
|
2,500 | 7.44 | 7.53 | 7.44 | 0 | 0 | 0 | |
| 16/05/2024 |
7.44
|
12,900 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 15/05/2024 |
7.53
|
26,500 | 7.44 | 7.53 | 7.44 | 0 | 0 | 0 | |
| 14/05/2024 |
7.44
|
9,500 | 7.44 | 7.44 | 7.35 | 100 | 0 | 0.0 | |
| 13/05/2024 |
7.44
|
10,600 | 7.35 | 7.44 | 7.35 | 200 | 0 | 0.0 | |
| 10/05/2024 |
7.35
|
600 | 7.35 | 7.35 | 7.25 | 0 | 0 | 0 | |
| 09/05/2024 |
7.35
|
9,800 | 7.35 | 7.44 | 7.25 | 0 | 0 | 0 | |
| 08/05/2024 |
7.25
|
9,000 | 7.25 | 7.35 | 7.25 | 4,500 | 0 | 0.0 | |
| 07/05/2024 |
7.25
|
6,600 | 7.25 | 7.25 | 7.16 | 0 | 0 | 0 | |
| 06/05/2024 |
7.25
|
13,400 | 7.25 | 7.25 | 7.06 | 0 | 0 | 0 | |
| 03/05/2024 |
7.25
|
1,700 | 7.16 | 7.25 | 7.06 | 0 | 0 | 0 | |
| 02/05/2024 |
7.16
|
8,900 | 7.06 | 7.16 | 7.06 | 0 | 0 | 0 | |
| 26/04/2024 |
7.16
|
14,500 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 25/04/2024 |
7.25
|
2,100 | 7.16 | 7.25 | 7.16 | 0 | 0 | 0 | |
| 24/04/2024 |
7.25
|
3,800 | 7.06 | 7.25 | 7.06 | 100 | 0 | 0.0 | |
| 23/04/2024 |
7.16
|
6,700 | 7.25 | 7.35 | 6.78 | 0 | 0 | 0 | |