| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-2.40 | -10.76% | 1,361,200 | -600 | -0.0 |
19.50
22.30
19.55
|
|
2 tháng
(2024-09-23) |
-0.80 | -3.86% | 3,198,700 | 2,400 | 0.1 |
19.50
23.55
19.55
|
|
3 tháng
(2024-08-26) |
0 | 0% | 4,389,600 | 7,400 | 0.2 |
19.35
23.55
19.55
|
|
6 tháng
(2024-05-27) |
3.30 | 19.88% | 9,950,200 | -18,300 | -0.4 |
16.60
23.55
19.55
|
|
12 tháng
(2023-11-28) |
6.13 | 44.51% | 17,166,900 | -159,300 | -3.0 |
13.58
23.55
19.55
|
|
24 tháng
(2022-12-05) |
8.31 | 71.69% | 28,130,300 | -169,507 | -2.9 |
10.54
23.55
19.55
|
|
36 tháng
(2021-12-08) |
-2.01 | -9.19% | 49,463,500 | -326,789 | -7.0 |
8.29
26.44
19.55
|
|
60 tháng
(2019-12-19) |
9.01 | 82.77% | 97,879,990 | -1,656,869 | -28.5 |
6.81
28.45
19.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/11/2020 |
8.32
|
18,940 | 8.28 | 8.36 | 8.24 | 250 | 11,320 | -0.1 | |
| 19/11/2020 |
8.28
|
15,890 | 8.28 | 8.36 | 8.28 | 540 | 6,820 | -0.1 | |
| 18/11/2020 |
8.28
|
6,870 | 8.28 | 8.28 | 8.12 | 1,870 | 1,040 | 0.0 | |
| 17/11/2020 |
8.28
|
7,780 | 8.28 | 8.28 | 8.20 | 1,250 | 1,810 | -0.0 | |
| 16/11/2020 |
8.28
|
8,480 | 8.44 | 8.44 | 8.28 | 1,210 | 500 | 0.0 | |
| 13/11/2020 |
8.44
|
21,120 | 8.52 | 8.52 | 8.16 | 1,000 | 10,840 | -0.1 | |
| 12/11/2020 |
8.52
|
13,310 | 8.24 | 8.81 | 8.20 | 0 | 5,600 | -0.1 | |
| 11/11/2020 |
8.24
|
7,580 | 8.20 | 8.24 | 8.04 | 500 | 3,530 | -0.0 | |
| 10/11/2020 |
8.20
|
8,190 | 8.24 | 8.24 | 8.20 | 1,590 | 2,310 | -0.0 | |
| 09/11/2020 |
8.24
|
13,590 | 8.32 | 8.32 | 8.12 | 0 | 6,820 | -0.1 | |
| 06/11/2020 |
8.32
|
9,110 | 8.40 | 8.40 | 8.20 | 0 | 3,970 | -0.0 | |
| 05/11/2020 |
8.40
|
4,190 | 8.44 | 8.44 | 8.24 | 0 | 1,980 | -0.0 | |
| 04/11/2020 |
8.44
|
19,210 | 8.32 | 8.44 | 8.20 | 4,260 | 14,220 | -0.1 | |
| 03/11/2020 |
8.32
|
17,420 | 8.28 | 8.32 | 8.20 | 4,580 | 12,890 | -0.1 | |
| 02/11/2020 |
8.28
|
13,200 | 8.20 | 8.32 | 8.12 | 1,950 | 6,120 | -0.0 | |
| 30/10/2020 |
8.20
|
12,060 | 8.36 | 8.44 | 8.20 | 5,760 | 6,350 | -0.0 | |
| 29/10/2020 |
8.36
|
5,250 | 8.56 | 8.56 | 8.28 | 1,150 | 700 | 0.0 | |
| 28/10/2020 |
8.56
|
5,070 | 8.68 | 8.68 | 8.48 | 2,050 | 2,300 | -0.0 | |
| 27/10/2020 |
8.68
|
3,650 | 8.77 | 8.77 | 8.60 | 1,500 | 650 | 0.0 | |
| 26/10/2020 |
8.77
|
5,350 | 8.85 | 8.85 | 8.64 | 0 | 20 | -0.0 | |
| 23/10/2020 |
8.85
|
13,300 | 8.72 | 8.85 | 8.64 | 360 | 5,360 | -0.1 | |
| 22/10/2020 |
8.72
|
3,370 | 8.68 | 8.72 | 8.68 | 10 | 3,250 | -0.0 | |
| 21/10/2020 |
8.68
|
18,360 | 8.72 | 8.81 | 8.68 | 3,850 | 10,530 | -0.1 | |
| 20/10/2020 |
8.72
|
12,210 | 8.72 | 8.72 | 8.64 | 2,140 | 3,140 | -0.0 | |
| 19/10/2020 |
8.72
|
14,810 | 8.72 | 8.72 | 8.64 | 3,300 | 6,510 | -0.0 | |
| 16/10/2020 |
8.72
|
4,060 | 8.81 | 8.81 | 8.60 | 420 | 840 | -0.0 | |
| 15/10/2020 |
8.81
|
1,100 | 8.81 | 8.81 | 8.60 | 0 | 90 | -0.0 | |
| 14/10/2020 |
8.81
|
2,760 | 8.77 | 8.85 | 8.68 | 1,770 | 430 | 0.0 | |
| 13/10/2020 |
8.77
|
2,670 | 8.93 | 8.93 | 8.77 | 100 | 1,140 | -0.0 | |
| 12/10/2020 |
8.93
|
25,410 | 8.81 | 8.97 | 8.64 | 16,250 | 6,430 | 0.1 | |
| 09/10/2020 |
8.81
|
5,110 | 8.81 | 8.81 | 8.72 | 850 | 540 | 0.0 | |
| 08/10/2020 |
8.81
|
3,260 | 8.77 | 8.81 | 8.77 | 2,030 | 700 | 0.0 | |
| 07/10/2020 |
8.77
|
10,260 | 8.93 | 8.93 | 8.77 | 1,580 | 1,020 | 0.0 | |
| 06/10/2020 |
8.93
|
4,630 | 8.93 | 8.93 | 8.77 | 1,990 | 2,120 | -0.0 | |
| 05/10/2020 |
8.93
|
14,020 | 8.81 | 8.93 | 8.77 | 7,060 | 760 | 0.1 | |
| 02/10/2020 |
8.81
|
16,570 | 8.89 | 8.93 | 8.60 | 1,710 | 880 | 0.0 | |
| 01/10/2020 |
8.89
|
14,480 | 8.89 | 8.93 | 8.77 | 12,190 | 40 | 0.1 | |
| 30/09/2020 |
8.89
|
3,150 | 8.81 | 8.89 | 8.77 | 400 | 500 | -0.0 | |
| 29/09/2020 |
8.81
|
16,720 | 9.01 | 9.01 | 8.81 | 1,710 | 5,120 | -0.0 | |
| 28/09/2020 |
9.01
|
23,030 | 8.68 | 9.01 | 8.52 | 40 | 760 | -0.0 | |
| 25/09/2020 |
8.68
|
10,990 | 8.72 | 8.72 | 8.52 | 3,350 | 1,400 | 0.0 | |
| 24/09/2020 |
8.72
|
31,580 | 8.81 | 8.81 | 8.40 | 5,080 | 980 | 0.0 | |
| 23/09/2020 |
8.81
|
10,640 | 8.93 | 8.93 | 8.72 | 680 | 6,570 | -0.1 | |
| 22/09/2020 |
8.93
|
9,680 | 8.93 | 8.93 | 8.77 | 230 | 3,920 | -0.0 | |
| 21/09/2020 |
8.93
|
8,110 | 8.93 | 8.93 | 8.68 | 1,670 | 340 | 0.0 | |
| 18/09/2020 |
8.93
|
16,470 | 8.89 | 9.09 | 8.60 | 2,480 | 770 | 0.0 | |
| 17/09/2020 |
8.89
|
12,980 | 9.01 | 9.01 | 8.52 | 3,720 | 50 | 0.0 | |
| 16/09/2020 |
9.01
|
17,250 | 9.05 | 9.05 | 8.85 | 450 | 10,510 | -0.1 | |
| 15/09/2020 |
9.05
|
15,460 | 9.13 | 9.13 | 8.85 | 690 | 4,150 | -0.0 | |
| 14/09/2020 |
9.13
|
19,560 | 9.01 | 9.13 | 9.01 | 60 | 12,600 | -0.1 | |
| 11/09/2020 |
9.01
|
20,750 | 8.93 | 9.33 | 8.85 | 200 | 2,340 | -0.0 | |
| 10/09/2020 |
8.93
|
39,060 | 8.36 | 8.93 | 8.44 | 1,150 | 1,310 | -0.0 | |
| 09/09/2020 |
8.36
|
20,120 | 8.32 | 8.36 | 8.28 | 40 | 1,700 | -0.0 | |
| 08/09/2020 |
8.32
|
10,190 | 8.44 | 8.44 | 8.12 | 2,340 | 540 | 0.0 | |
| 07/09/2020 |
8.44
|
8,450 | 8.32 | 8.44 | 8.28 | 710 | 3,850 | -0.0 | |
| 04/09/2020 |
8.32
|
7,400 | 8.48 | 8.48 | 8.12 | 100 | 4,500 | -0.0 | |
| 03/09/2020 |
8.48
|
27,160 | 8.40 | 8.48 | 8.28 | 8,410 | 4,310 | 0.0 | |
| 01/09/2020 |
8.40
|
28,860 | 8.09 | 8.40 | 8.06 | 0 | 22,950 | -0.2 | |
| 31/08/2020 |
8.09
|
3,540 | 8.08 | 8.09 | 7.99 | 520 | 20 | 0.0 | |
| 28/08/2020 |
8.08
|
18,230 | 8.12 | 8.12 | 8.04 | 2,810 | 11,910 | -0.1 | |
| 27/08/2020 |
8.12
|
25,020 | 8.28 | 8.28 | 7.99 | 7,370 | 13,490 | -0.1 | |
| 26/08/2020 |
8.28
|
9,360 | 8.28 | 8.28 | 8.08 | 20 | 3,540 | -0.0 | |
| 25/08/2020 |
8.28
|
24,340 | 8.28 | 8.28 | 8.08 | 11,720 | 14,880 | -0.0 | |
| 24/08/2020 |
8.28
|
17,510 | 8.03 | 8.28 | 7.98 | 1,700 | 12,750 | -0.1 | |
| 21/08/2020 |
8.03
|
11,650 | 8.04 | 8.04 | 7.95 | 6,530 | 5,200 | 0.0 | |
| 20/08/2020 |
8.04
|
3,160 | 8.01 | 8.08 | 7.95 | 580 | 710 | -0.0 | |
| 19/08/2020 |
8.01
|
9,610 | 7.80 | 8.20 | 7.81 | 10 | 3,730 | -0.0 | |
| 18/08/2020 |
7.80
|
1,230 | 7.89 | 7.89 | 7.71 | 0 | 260 | -0.0 | |
| 17/08/2020 |
7.89
|
9,190 | 7.91 | 7.91 | 7.82 | 1,710 | 3,090 | -0.0 | |
| 14/08/2020 |
7.91
|
14,450 | 7.92 | 7.92 | 7.89 | 7,730 | 10,800 | -0.0 | |
| 13/08/2020 |
7.92
|
13,020 | 8.01 | 8.01 | 7.91 | 1,330 | 1,950 | -0.0 | |
| 12/08/2020 |
8.01
|
5,450 | 7.95 | 8.01 | 7.87 | 1,500 | 1,400 | 0.0 | |
| 11/08/2020 |
7.95
|
3,090 | 8.12 | 8.40 | 7.95 | 0 | 630 | -0.0 | |
| 10/08/2020 |
8.12
|
5,870 | 7.87 | 8.12 | 7.79 | 20 | 2,100 | -0.0 | |
| 07/08/2020 |
7.87
|
15,140 | 7.95 | 7.95 | 7.55 | 3,000 | 5,410 | -0.0 | |
| 06/08/2020 |
7.95
|
8,800 | 8.04 | 8.04 | 7.87 | 2,340 | 400 | 0.0 | |
| 05/08/2020 |
8.04
|
2,840 | 7.87 | 8.12 | 7.87 | 10 | 1,500 | -0.0 | |
| 04/08/2020 |
7.87
|
8,440 | 7.60 | 8.12 | 7.60 | 20 | 1,940 | -0.0 | |
| 03/08/2020 |
7.60
|
23,510 | 7.39 | 7.60 | 7.30 | 340 | 5,200 | -0.0 | |
| 31/07/2020 |
7.39
|
2,770 | 7.47 | 7.51 | 7.39 | 2,010 | 1,090 | 0.0 | |
| 30/07/2020 |
7.47
|
8,010 | 7.30 | 7.51 | 7.47 | 3,840 | 1,020 | 0.0 | |
| 29/07/2020 |
7.30
|
8,140 | 7.71 | 7.71 | 7.30 | 3,000 | 2,000 | 0.0 | |
| 28/07/2020 |
7.71
|
9,710 | 7.61 | 7.91 | 7.60 | 760 | 1,370 | -0.0 | |
| 27/07/2020 |
7.61
|
31,140 | 7.88 | 7.95 | 7.39 | 10,970 | 5,780 | 0.0 | |
| 24/07/2020 |
7.88
|
24,520 | 8.44 | 8.44 | 7.88 | 3,810 | 2,010 | 0.0 | |
| 23/07/2020 |
8.44
|
5,310 | 8.56 | 8.56 | 8.36 | 1,490 | 800 | 0.0 | |
| 22/07/2020 |
8.56
|
5,030 | 8.60 | 8.60 | 8.04 | 1,030 | 760 | 0.0 | |
| 21/07/2020 |
8.60
|
1,840 | 8.77 | 8.77 | 8.44 | 140 | 310 | -0.0 | |
| 20/07/2020 |
8.77
|
6,680 | 8.85 | 8.85 | 8.68 | 2,610 | 10 | 0.0 | |
| 17/07/2020 |
8.85
|
2,880 | 9.01 | 9.01 | 8.85 | 1,370 | 990 | 0.0 | |
| 16/07/2020 |
9.01
|
1,410 | 9.09 | 9.09 | 8.77 | 10 | 910 | -0.0 | |
| 15/07/2020 |
9.09
|
7,040 | 8.89 | 9.09 | 8.89 | 2,780 | 3,770 | -0.0 | |
| 14/07/2020 |
8.89
|
1,320 | 9.01 | 9.01 | 8.60 | 0 | 740 | -0.0 | |
| 13/07/2020: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 13/07/2020 |
9.01
|
21,970 | 8.85 | 9.01 | 8.36 | 1,230 | 10,880 | -0.1 | |
| 10/07/2020 |
8.85
|
17,700 | 9.00 | 9.00 | 8.70 | 620 | 17,230 | -0.2 | |
| 09/07/2020 |
9.00
|
30,220 | 8.73 | 9.00 | 8.62 | 2,490 | 10,620 | -0.1 | |
| 08/07/2020 |
8.73
|
7,220 | 8.73 | 8.73 | 8.70 | 2,600 | 6,450 | -0.0 | |
| 07/07/2020 |
8.73
|
22,300 | 8.70 | 8.77 | 8.70 | 2,850 | 10,560 | -0.1 | |
| 06/07/2020 |
8.70
|
10,900 | 8.77 | 8.77 | 8.62 | 3,030 | 9,850 | -0.1 | |
| 03/07/2020 |
8.77
|
13,000 | 8.77 | 8.77 | 8.62 | 1,720 | 4,040 | -0.0 | |