Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.82 | -7.63% | 80,166,000 | -3,688,900 | -37.6 |
9.60
10.75
9.93
|
2 tháng
(2024-07-22) |
-1.77 | -15.13% | 212,122,300 | -4,264,545 | -45.7 |
9.60
12
9.93
|
3 tháng
(2024-06-24) |
-1.27 | -11.34% | 342,059,600 | -8,704,951 | -96.2 |
9.60
12.40
9.93
|
6 tháng
(2024-03-25) |
-0.82 | -7.63% | 631,166,800 | -20,870,935 | -234.4 |
9.48
12.40
9.93
|
12 tháng
(2023-09-26) |
0.83 | 9.12% | 1,005,505,500 | -7,392,645 | -87.7 |
8
12.40
9.93
|
24 tháng
(2022-10-03) |
0.73 | 7.93% | 2,211,797,000 | -6,832,158 | -86.0 |
5.69
12.45
9.93
|
36 tháng
(2021-10-06) |
-6.17 | -38.32% | 3,570,405,400 | -13,903,796 | -204.0 |
5.69
22.80
9.93
|
60 tháng
(2019-10-17) |
-2.47 | -19.93% | 5,358,168,530 | -12,253,286 | -180.7 |
5.69
22.80
9.93
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
10.31
|
1,345,380 | 10.35 | 10.39 | 10.31 | 5,260 | 148,310 | -1.8 | |
17/09/2020 |
10.35
|
2,925,350 | 10.27 | 10.56 | 10.22 | 0 | 150,450 | -1.9 | |
16/09/2020 |
10.27
|
2,593,590 | 10.31 | 10.35 | 10.18 | 0 | 78,190 | -1.0 | |
15/09/2020 |
10.31
|
1,812,360 | 10.39 | 10.43 | 10.31 | 0 | 45,840 | -0.6 | |
14/09/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
14/09/2020 |
10.39
|
2,669,820 | 10.27 | 10.43 | 10.27 | 89,480 | 5,000 | 1.0 | |
11/09/2020 |
10.14
|
2,883,650 | 10.18 | 10.26 | 10.10 | 3,300 | 10,000 | -0.1 | |
10/09/2020 |
10.18
|
1,593,510 | 10.30 | 10.34 | 10.18 | 7,000 | 65,550 | -0.7 | |
09/09/2020 |
10.26
|
1,753,820 | 10.14 | 10.30 | 10.10 | 49,910 | 29,800 | 0.3 | |
08/09/2020 |
10.22
|
2,005,920 | 10.18 | 10.34 | 10.18 | 2,200 | 57,300 | -0.7 | |
07/09/2020 |
10.18
|
3,282,230 | 10.18 | 10.38 | 10.14 | 121,650 | 10,000 | 1.4 | |
04/09/2020 |
10.14
|
2,242,710 | 9.98 | 10.14 | 9.90 | 1,000 | 20,750 | -0.2 | |
03/09/2020 |
10.10
|
1,674,950 | 10.18 | 10.22 | 10.06 | 14,900 | 95,030 | -1.0 | |
01/09/2020 |
10.10
|
2,099,250 | 10.10 | 10.14 | 10.02 | 3,000 | 560 | 0.0 | |
31/08/2020 |
10.14
|
3,367,930 | 10.26 | 10.34 | 10.10 | 8,360 | 6,860 | 0.0 | |
28/08/2020 |
10.14
|
2,751,270 | 10.26 | 10.26 | 10.14 | 72,740 | 10 | 0.9 | |
27/08/2020 |
10.26
|
5,889,520 | 9.94 | 10.26 | 9.90 | 155,980 | 5,900 | 1.9 | |
26/08/2020 |
9.94
|
3,579,740 | 9.90 | 9.98 | 9.82 | 110,000 | 0 | 1.4 | |
25/08/2020 |
9.90
|
3,154,850 | 10.06 | 10.10 | 9.86 | 5,200 | 5,400 | -0.0 | |
24/08/2020 |
10.02
|
4,768,630 | 9.98 | 10.18 | 9.94 | 5,000 | 1,630 | 0.0 | |
21/08/2020 |
9.90
|
4,035,500 | 9.74 | 9.94 | 9.65 | 8,950 | 30 | 0.1 | |
20/08/2020 |
9.78
|
4,304,670 | 9.90 | 10.02 | 9.65 | 110 | 210 | -0.0 | |
19/08/2020 |
9.86
|
3,558,040 | 9.94 | 10.02 | 9.82 | 90 | 16,620 | -0.2 | |
18/08/2020 |
9.94
|
2,842,190 | 10.02 | 10.10 | 9.86 | 42,340 | 24,750 | 0.2 | |
17/08/2020 |
10.02
|
4,590,480 | 10.02 | 10.02 | 9.69 | 1,600 | 115,950 | -1.4 | |
14/08/2020 |
9.90
|
7,045,590 | 9.74 | 10.14 | 9.65 | 28,650 | 118,970 | -1.1 | |
13/08/2020 |
9.65
|
2,787,730 | 9.69 | 9.78 | 9.53 | 500 | 307,190 | -3.7 | |
12/08/2020 |
9.69
|
5,054,470 | 9.33 | 9.82 | 9.25 | 0 | 60,570 | -0.7 | |
11/08/2020 |
9.29
|
696,150 | 9.29 | 9.37 | 9.25 | 8,150 | 30,350 | -0.3 | |
10/08/2020 |
9.33
|
1,367,450 | 9.29 | 9.45 | 9.25 | 50 | 7,530 | -0.1 | |
07/08/2020 |
9.21
|
704,210 | 9.29 | 9.33 | 9.17 | 950 | 42,210 | -0.5 | |
06/08/2020 |
9.29
|
997,440 | 9.29 | 9.37 | 9.21 | 1,250 | 0 | 0.0 | |
05/08/2020 |
9.33
|
1,541,050 | 9.21 | 9.37 | 9.13 | 14,650 | 8,160 | 0.1 | |
04/08/2020 |
9.21
|
1,060,060 | 9.21 | 9.25 | 9.13 | 46,880 | 22,020 | 0.3 | |
03/08/2020 |
9.05
|
1,177,840 | 8.81 | 9.13 | 8.77 | 18,700 | 5,190 | 0.2 | |
31/07/2020 |
8.81
|
666,470 | 8.81 | 8.97 | 8.73 | 3,510 | 20,960 | -0.2 | |
30/07/2020 |
8.97
|
616,580 | 8.97 | 9.09 | 8.89 | 277,110 | 38,820 | 2.6 | |
29/07/2020 |
8.89
|
2,513,910 | 9.21 | 9.21 | 8.64 | 277,110 | 38,820 | 2.6 | |
28/07/2020 |
9.29
|
1,815,430 | 8.97 | 9.37 | 8.97 | 61,510 | 41,690 | 0.2 | |
27/07/2020 |
8.93
|
2,328,090 | 9.05 | 9.41 | 8.93 | 89,670 | 84,950 | 0.1 | |
24/07/2020 |
9.57
|
2,641,730 | 10.10 | 10.10 | 9.45 | 3,500 | 106,640 | -1.2 | |
23/07/2020 |
10.10
|
1,399,370 | 10.06 | 10.10 | 9.94 | 73,250 | 39,590 | 0.4 | |
22/07/2020 |
10.06
|
1,919,340 | 10.34 | 10.38 | 10.06 | 20,350 | 74,200 | -0.7 | |
21/07/2020 |
10.30
|
1,040,990 | 10.34 | 10.42 | 10.18 | 54,590 | 65,900 | -0.1 | |
20/07/2020 |
10.34
|
1,539,760 | 10.34 | 10.50 | 10.30 | 0 | 87,850 | -1.1 | |
17/07/2020 |
10.38
|
4,674,160 | 10.14 | 10.58 | 10.14 | 22,470 | 3,000 | 0.3 | |
16/07/2020 |
10.06
|
1,246,560 | 10.06 | 10.14 | 9.98 | 500 | 76,370 | -0.9 | |
15/07/2020 |
10.02
|
867,550 | 10.10 | 10.18 | 10.02 | 500 | 79,300 | -1.0 | |
14/07/2020 |
10.06
|
851,460 | 10.06 | 10.10 | 9.98 | 16,830 | 23,750 | -0.1 | |
13/07/2020 |
10.06
|
1,121,260 | 10.14 | 10.26 | 9.98 | 0 | 70,460 | -0.9 | |
10/07/2020 |
10.10
|
1,093,960 | 10.26 | 10.30 | 10.06 | 57,010 | 57,050 | 0.0 | |
09/07/2020 |
10.30
|
1,710,610 | 10.02 | 10.30 | 9.98 | 15,000 | 14,890 | 0.0 | |
08/07/2020 |
9.98
|
813,040 | 9.98 | 10.06 | 9.90 | 3,150 | 58,410 | -0.7 | |
07/07/2020 |
9.98
|
1,361,400 | 10.06 | 10.14 | 9.94 | 2,060 | 34,680 | -0.4 | |
06/07/2020 |
10.02
|
1,149,980 | 9.94 | 10.10 | 9.86 | 47,130 | 103,750 | -0.7 | |
03/07/2020 |
9.90
|
1,454,720 | 9.86 | 9.94 | 9.82 | 5,890 | 403,700 | -4.9 | |
02/07/2020 |
9.86
|
1,436,250 | 10.02 | 10.06 | 9.69 | 8,570 | 379,180 | -4.5 | |
01/07/2020 |
9.98
|
1,249,340 | 9.74 | 9.98 | 9.69 | 27,690 | 145,170 | -1.4 | |
30/06/2020 |
9.74
|
2,436,940 | 10.02 | 10.14 | 9.45 | 61,100 | 107,720 | -0.6 | |
29/06/2020 |
9.98
|
1,771,380 | 10.18 | 10.22 | 9.90 | 61,100 | 107,720 | -0.6 | |
26/06/2020 |
10.34
|
1,171,690 | 10.62 | 10.66 | 10.30 | 61,100 | 107,720 | -0.6 | |
25/06/2020 |
10.58
|
1,086,880 | 10.42 | 10.62 | 10.34 | 38,850 | 26,460 | 0.2 | |
24/06/2020 |
10.54
|
2,572,040 | 10.66 | 10.91 | 10.50 | 11,000 | 81,080 | -0.9 | |
23/06/2020 |
10.66
|
2,428,360 | 10.58 | 10.79 | 10.54 | 64,740 | 970 | 0.8 | |
22/06/2020 |
10.54
|
2,209,930 | 10.54 | 10.74 | 10.42 | 7,390 | 93,380 | -1.1 | |
19/06/2020 |
10.42
|
1,298,560 | 10.30 | 10.42 | 10.26 | 5,020 | 17,990 | -0.2 | |
18/06/2020 |
10.26
|
852,230 | 10.22 | 10.34 | 10.10 | 16,610 | 4,750 | 0.2 | |
17/06/2020 |
10.26
|
1,101,480 | 10.34 | 10.38 | 10.14 | 0 | 52,050 | -0.7 | |
16/06/2020 |
10.18
|
1,519,730 | 10.02 | 10.22 | 10.02 | 21,570 | 62,630 | -0.5 | |
15/06/2020 |
9.82
|
3,018,140 | 10.34 | 10.38 | 9.82 | 52,180 | 245,210 | -2.4 | |
12/06/2020 |
10.30
|
2,608,600 | 10.06 | 10.42 | 10.06 | 63,750 | 47,530 | 0.2 | |
11/06/2020 |
10.42
|
4,048,620 | 11.15 | 11.35 | 10.42 | 51,380 | 116,800 | -0.9 | |
10/06/2020 |
11.11
|
3,071,070 | 10.83 | 11.23 | 10.66 | 125,270 | 4,440 | 1.6 | |
09/06/2020 |
10.91
|
3,798,630 | 11.15 | 11.15 | 10.83 | 39,300 | 0 | 0.5 | |
08/06/2020 |
11.19
|
3,248,270 | 11.19 | 11.39 | 11.11 | 130,890 | 10,930 | 1.7 | |
05/06/2020 |
11.11
|
4,608,890 | 10.95 | 11.35 | 10.91 | 190,340 | 55,050 | 1.9 | |
04/06/2020 |
10.87
|
7,039,960 | 10.22 | 10.87 | 10.22 | 690,820 | 6,400 | 8.9 | |
03/06/2020 |
10.18
|
1,418,300 | 10.14 | 10.22 | 10.10 | 457,560 | 0 | 5.8 | |
02/06/2020 |
10.14
|
1,455,970 | 10.26 | 10.26 | 10.10 | 365,630 | 10,910 | 4.5 | |
01/06/2020 |
10.22
|
1,618,820 | 10.10 | 10.26 | 10.06 | 96,080 | 0 | 1.2 | |
29/05/2020 |
10.06
|
2,407,030 | 10.10 | 10.18 | 10.02 | 54,520 | 1,570 | 0.7 | |
28/05/2020 |
10.14
|
1,519,540 | 10.18 | 10.30 | 10.10 | 6,730 | 50,800 | -0.6 | |
27/05/2020 |
10.10
|
2,998,250 | 10.62 | 10.62 | 10.10 | 5,130 | 94,180 | -1.1 | |
26/05/2020 |
10.50
|
5,085,990 | 10.18 | 10.58 | 10.10 | 192,710 | 63,060 | 1.7 | |
25/05/2020 |
10.10
|
2,037,710 | 10.02 | 10.22 | 9.90 | 78,090 | 6,000 | 0.9 | |
22/05/2020 |
9.98
|
1,696,870 | 10.18 | 10.22 | 9.98 | 20,070 | 11,410 | 0.1 | |
21/05/2020 |
10.14
|
1,919,710 | 10.22 | 10.30 | 10.06 | 26,000 | 0 | 0.3 | |
20/05/2020 |
10.14
|
3,120,320 | 9.94 | 10.18 | 9.94 | 8,010 | 15,290 | -0.1 | |
19/05/2020 |
9.94
|
2,221,530 | 10.10 | 10.18 | 9.90 | 0 | 20,990 | -0.3 | |
18/05/2020 |
9.98
|
1,419,020 | 9.94 | 10.06 | 9.86 | 6,410 | 24,070 | -0.2 | |
15/05/2020 |
9.94
|
1,880,670 | 10.10 | 10.18 | 9.86 | 17,590 | 52,130 | -0.4 | |
14/05/2020 |
10.06
|
1,460,390 | 10.06 | 10.18 | 9.98 | 51,370 | 0 | 0.6 | |
13/05/2020 |
10.14
|
1,867,670 | 10.22 | 10.30 | 9.98 | 105,920 | 0 | 1.3 | |
12/05/2020 |
10.26
|
3,146,680 | 9.86 | 10.30 | 9.74 | 162,430 | 0 | 2.0 | |
11/05/2020 |
9.90
|
1,977,280 | 9.90 | 9.98 | 9.74 | 0 | 51,780 | -0.6 | |
08/05/2020 |
9.74
|
3,145,840 | 9.86 | 10.02 | 9.74 | 66,130 | 22,740 | 0.5 | |
07/05/2020 |
9.82
|
1,705,560 | 9.69 | 9.86 | 9.69 | 42,650 | 0 | 0.5 | |
06/05/2020 |
9.65
|
1,736,870 | 9.78 | 9.90 | 9.61 | 130 | 0 | 0.0 | |
05/05/2020 |
9.78
|
1,632,300 | 9.45 | 9.86 | 9.41 | 62,920 | 800 | 0.7 | |
04/05/2020 |
9.41
|
2,753,670 | 9.65 | 9.69 | 9.37 | 10,000 | 100 | 0.1 | |
29/04/2020 |
9.98
|
3,141,090 | 9.98 | 10.34 | 9.94 | 34,380 | 0 | 0.4 |