Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-18) |
-0.50 | -1.79% | 74,553,000 | 40,598 | 0.7 |
27.30
29.25
27.50
|
2 tháng
(2024-08-19) |
-0.55 | -1.96% | 154,093,400 | -2,529,863 | -71.8 |
27.30
29.25
27.50
|
3 tháng
(2024-07-22) |
-1.35 | -4.68% | 255,400,900 | -1,982,421 | -58.5 |
25.55
29.25
27.50
|
6 tháng
(2024-04-22) |
4.40 | 19.06% | 615,922,200 | -8,248,971 | -262.2 |
22.87
32.40
27.50
|
12 tháng
(2023-10-24) |
3.78 | 15.92% | 889,447,100 | -25,608,326 | -721.8 |
21.98
32.40
27.50
|
24 tháng
(2022-10-31) |
6.23 | 29.29% | 1,273,353,800 | -9,736,915 | -202.5 |
16.65
32.40
27.50
|
36 tháng
(2021-11-03) |
-3.20 | -10.42% | 1,642,344,200 | 1,889,314 | 290.0 |
16.65
43.87
27.50
|
60 tháng
(2019-11-14) |
15.05 | 120.85% | 2,286,690,980 | -3,365,486 | 274.0 |
5.98
43.87
27.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/05/2020 |
9.76
|
435,020 | 9.89 | 9.92 | 9.76 | 880 | 8,050 | -0.2 | |
19/05/2020 |
9.89
|
621,890 | 9.92 | 10.11 | 9.89 | 10,520 | 179,520 | -4.6 | |
18/05/2020 |
9.92
|
396,470 | 9.85 | 10.02 | 9.74 | 3,380 | 92,090 | -2.4 | |
15/05/2020 |
9.85
|
901,280 | 10.05 | 10.33 | 9.85 | 0 | 215,720 | -5.9 | |
14/05/2020 |
10.05
|
1,082,360 | 9.41 | 10.05 | 9.26 | 0 | 214,470 | -5.8 | |
13/05/2020 |
9.41
|
396,330 | 9.33 | 9.57 | 9.22 | 10,600 | 4,630 | 0.2 | |
12/05/2020 |
9.33
|
400,790 | 9.15 | 9.44 | 9.04 | 6,980 | 1,000 | 0.1 | |
11/05/2020 |
9.15
|
466,870 | 8.85 | 9.15 | 8.84 | 15,500 | 16,000 | -0.0 | |
08/05/2020 |
8.85
|
389,660 | 8.93 | 9.08 | 8.82 | 0 | 11,430 | -0.3 | |
07/05/2020 |
8.93
|
452,900 | 8.78 | 8.93 | 8.74 | 1,790 | 99,200 | -2.3 | |
06/05/2020 |
8.78
|
308,890 | 8.65 | 8.80 | 8.60 | 11,670 | 100,750 | -2.1 | |
05/05/2020 |
8.65
|
150,820 | 8.63 | 8.71 | 8.49 | 7,600 | 13,590 | -0.1 | |
04/05/2020 |
8.63
|
191,090 | 8.95 | 8.95 | 8.63 | 10,130 | 35,570 | -0.6 | |
29/04/2020 |
8.95
|
307,320 | 8.93 | 8.98 | 8.85 | 9,360 | 130,360 | -2.9 | |
28/04/2020 |
8.93
|
633,280 | 8.76 | 8.98 | 8.74 | 21,950 | 2,640 | 0.5 | |
27/04/2020 |
8.76
|
629,130 | 8.56 | 8.89 | 8.50 | 5,400 | 13,870 | -0.2 | |
24/04/2020 |
8.56
|
487,610 | 8.52 | 8.67 | 8.36 | 0 | 12,150 | -0.3 | |
23/04/2020 |
8.52
|
375,230 | 8.76 | 8.97 | 8.45 | 0 | 43,390 | -1.0 | |
22/04/2020 |
8.76
|
335,690 | 8.38 | 8.78 | 7.97 | 30,250 | 4,870 | 0.6 | |
21/04/2020 |
8.38
|
903,100 | 9.00 | 9.00 | 8.38 | 40,900 | 6,860 | 0.8 | |
20/04/2020 |
9.00
|
794,140 | 9.46 | 9.46 | 8.85 | 52,630 | 30,710 | 0.5 | |
17/04/2020 |
9.46
|
1,288,180 | 9.00 | 9.63 | 9.37 | 0 | 280,610 | -7.3 | |
16/04/2020 |
9.00
|
921,010 | 8.43 | 9.00 | 8.56 | 210 | 32,900 | -0.8 | |
15/04/2020 |
8.43
|
620,640 | 7.90 | 8.43 | 7.97 | 2,100 | 720 | 0.0 | |
14/04/2020 |
7.90
|
634,760 | 7.67 | 7.93 | 7.64 | 15,310 | 6,430 | 0.2 | |
13/04/2020 |
7.67
|
224,140 | 7.38 | 7.71 | 7.43 | 30,360 | 0 | 0.6 | |
10/04/2020 |
7.38
|
230,190 | 7.43 | 7.58 | 7.27 | 10,270 | 3,000 | 0.1 | |
09/04/2020 |
7.43
|
318,690 | 7.29 | 7.56 | 7.27 | 26,060 | 0 | 0.5 | |
08/04/2020 |
7.29
|
299,930 | 7.42 | 7.45 | 7.05 | 4,380 | 3,700 | 0.0 | |
07/04/2020 |
7.42
|
564,650 | 6.99 | 7.47 | 7.05 | 4,140 | 27,270 | -0.5 | |
06/04/2020 |
6.99
|
494,070 | 6.55 | 6.99 | 6.68 | 8,120 | 0 | 0.1 | |
03/04/2020 |
6.55
|
355,510 | 6.25 | 6.64 | 6.36 | 22,770 | 0 | 0.4 | |
01/04/2020 |
6.25
|
174,430 | 6.05 | 6.38 | 6.01 | 16,460 | 0 | 0.3 | |
31/03/2020 |
6.05
|
267,720 | 5.98 | 6.38 | 5.90 | 12,350 | 0 | 0.2 | |
30/03/2020 |
5.98
|
524,680 | 6.42 | 6.42 | 5.98 | 8,730 | 0 | 0.1 | |
27/03/2020 |
6.42
|
339,550 | 6.38 | 6.53 | 6.31 | 23,290 | 0 | 0.4 | |
26/03/2020 |
6.38
|
855,560 | 6.77 | 6.77 | 6.36 | 21,510 | 2,960 | 0.3 | |
25/03/2020 |
6.77
|
509,070 | 6.51 | 6.86 | 6.64 | 106,030 | 0 | 1.9 | |
24/03/2020 |
6.51
|
572,080 | 6.53 | 6.71 | 6.16 | 27,430 | 147,880 | -2.0 | |
23/03/2020 |
6.53
|
788,010 | 7.01 | 7.01 | 6.53 | 0 | 0 | 0 | |
20/03/2020 |
7.01
|
364,770 | 7.01 | 7.10 | 6.90 | 3,340 | 5,590 | -0.0 | |
19/03/2020 |
7.01
|
425,880 | 7.31 | 7.31 | 6.94 | 10,000 | 47,030 | -0.7 | |
18/03/2020 |
7.31
|
640,230 | 7.31 | 7.38 | 7.12 | 3,620 | 190,170 | -3.7 | |
17/03/2020 |
7.31
|
1,315,930 | 7.05 | 7.53 | 6.57 | 12,610 | 601,590 | -10.6 | |
16/03/2020 |
7.05
|
662,940 | 7.56 | 7.56 | 7.05 | 10,470 | 19,810 | -0.2 | |
13/03/2020 |
7.56
|
695,750 | 7.67 | 7.67 | 7.14 | 19,160 | 0 | 0.4 | |
12/03/2020 |
7.67
|
806,400 | 8.25 | 8.25 | 7.67 | 11,590 | 186,630 | -3.7 | |
11/03/2020 |
8.25
|
638,030 | 8.85 | 9.04 | 8.25 | 2,180 | 0 | 0.1 | |
10/03/2020 |
8.85
|
343,770 | 9.11 | 9.11 | 8.56 | 3,070 | 9,180 | -0.1 | |
09/03/2020 |
9.11
|
349,660 | 9.80 | 9.80 | 9.11 | 690 | 3,000 | -0.1 | |
06/03/2020 |
9.80
|
438,430 | 9.70 | 9.92 | 9.68 | 158,440 | 201,060 | -1.1 | |
05/03/2020 |
9.70
|
122,270 | 9.70 | 9.83 | 9.70 | 18,180 | 180 | 0.5 | |
04/03/2020 |
9.70
|
149,140 | 9.70 | 9.78 | 9.61 | 2,000 | 61,990 | -1.6 | |
03/03/2020 |
9.70
|
253,300 | 9.74 | 9.92 | 9.70 | 87,950 | 101,000 | -0.3 | |
02/03/2020 |
9.74
|
135,130 | 9.89 | 9.89 | 9.59 | 0 | 77,860 | -2.0 | |
28/02/2020 |
9.89
|
399,070 | 10.07 | 10.07 | 9.72 | 13,000 | 72,350 | -1.6 | |
27/02/2020 |
10.07
|
106,490 | 9.85 | 10.07 | 9.74 | 6,690 | 16,070 | -0.3 | |
26/02/2020 |
9.85
|
112,760 | 10.15 | 10.15 | 9.68 | 10,300 | 8,070 | 0.1 | |
25/02/2020 |
10.15
|
326,380 | 9.78 | 10.15 | 9.32 | 54,700 | 105,490 | -1.4 | |
24/02/2020 |
9.78
|
210,710 | 10.42 | 10.42 | 9.78 | 20,150 | 11,630 | 0.2 | |
21/02/2020 |
10.42
|
494,060 | 10.39 | 10.66 | 10.40 | 33,460 | 152,780 | -3.4 | |
20/02/2020 |
10.39
|
220,810 | 10.20 | 10.39 | 10.18 | 18,920 | 0 | 0.5 | |
19/02/2020 |
10.20
|
106,640 | 10.20 | 10.28 | 10.18 | 4,920 | 3,790 | 0.0 | |
18/02/2020 |
10.20
|
114,550 | 10.20 | 10.29 | 10.07 | 7,170 | 2,210 | 0.1 | |
17/02/2020 |
10.20
|
172,380 | 10.37 | 10.37 | 10.15 | 1,850 | 7,540 | -0.2 | |
14/02/2020 |
10.37
|
84,540 | 10.44 | 10.51 | 10.35 | 6,170 | 0 | 0.2 | |
13/02/2020 |
10.44
|
167,310 | 10.20 | 10.51 | 10.13 | 15,820 | 0 | 0.4 | |
12/02/2020 |
10.20
|
329,660 | 9.92 | 10.29 | 9.89 | 35,810 | 2,000 | 0.9 | |
11/02/2020 |
9.92
|
129,280 | 9.80 | 9.94 | 9.80 | 12,550 | 2,540 | 0.3 | |
10/02/2020 |
9.80
|
93,190 | 10.05 | 10.05 | 9.80 | 3,000 | 0 | 0.1 | |
07/02/2020 |
10.05
|
100,460 | 10.05 | 10.05 | 9.87 | 2,890 | 340 | 0.1 | |
06/02/2020 |
10.05
|
185,780 | 9.70 | 10.05 | 9.63 | 16,950 | 0 | 0.5 | |
05/02/2020 |
9.70
|
155,520 | 9.59 | 9.81 | 9.59 | 0 | 3,500 | -0.1 | |
04/02/2020 |
9.59
|
161,190 | 9.81 | 9.83 | 9.56 | 0 | 3,460 | -0.1 | |
03/02/2020 |
9.81
|
832,420 | 10.15 | 10.15 | 9.44 | 89,050 | 40 | 2.3 | |
31/01/2020 |
10.15
|
429,210 | 10.68 | 10.70 | 10.15 | 70,110 | 2,520 | 1.9 | |
30/01/2020 |
10.68
|
320,140 | 11.03 | 11.03 | 10.51 | 18,910 | 10,630 | 0.2 | |
22/01/2020 |
11.03
|
101,130 | 11.07 | 11.25 | 11.01 | 1,250 | 0 | 0.0 | |
21/01/2020 |
11.07
|
131,460 | 10.96 | 11.07 | 10.92 | 2,920 | 1,690 | 0.0 | |
20/01/2020 |
10.96
|
117,710 | 11.05 | 11.05 | 10.92 | 13,100 | 3,630 | 0.3 | |
17/01/2020 |
11.05
|
114,120 | 11.29 | 11.29 | 11.05 | 0 | 0 | 0 | |
16/01/2020 |
11.29
|
221,510 | 11.29 | 11.31 | 11.14 | 140 | 3,000 | -0.1 | |
15/01/2020 |
11.29
|
254,790 | 11.16 | 11.31 | 11.05 | 1,440 | 0 | 0.0 | |
14/01/2020 |
11.16
|
262,930 | 10.85 | 11.16 | 10.85 | 0 | 0 | 0 | |
13/01/2020 |
10.85
|
105,560 | 10.99 | 11.07 | 10.81 | 7,600 | 7,200 | 0.0 | |
10/01/2020 |
10.99
|
130,280 | 11.09 | 11.20 | 10.92 | 5,000 | 0 | 0.1 | |
09/01/2020 |
11.09
|
179,980 | 11.44 | 11.44 | 10.99 | 40 | 230 | -0.0 | |
08/01/2020 |
11.44
|
359,560 | 11.14 | 11.44 | 10.55 | 6,000 | 1,380 | 0.1 | |
07/01/2020 |
11.14
|
262,170 | 11.16 | 11.16 | 10.98 | 0 | 18,390 | -0.6 | |
06/01/2020 |
11.16
|
218,960 | 11.31 | 11.35 | 11.09 | 0 | 0 | 0 | |
03/01/2020 |
11.31
|
381,270 | 11.07 | 11.44 | 11.07 | 4,110 | 25,480 | -0.7 | |
02/01/2020 |
11.07
|
207,360 | 11.07 | 11.23 | 10.96 | 3,700 | 20 | 0.1 | |
31/12/2019 |
11.07
|
185,130 | 11.12 | 11.12 | 10.90 | 0 | 860 | -0.0 | |
30/12/2019 |
11.12
|
293,760 | 11.33 | 11.44 | 11.12 | 22,800 | 11,640 | 0.3 | |
27/12/2019 |
11.33
|
98,820 | 11.47 | 11.47 | 11.20 | 14,700 | 8,440 | 0.2 | |
26/12/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
26/12/2019 |
11.47
|
181,060 | 11.33 | 11.62 | 11.29 | 200 | 38,820 | -1.2 | |
25/12/2019 |
11.33
|
226,870 | 11.24 | 11.42 | 11.18 | 860 | 29,000 | -0.9 | |
24/12/2019 |
11.24
|
214,870 | 11.54 | 11.54 | 11.22 | 5,100 | 500 | 0.1 | |
23/12/2019 |
11.54
|
192,570 | 11.65 | 11.72 | 11.54 | 42,000 | 0 | 1.4 | |
20/12/2019 |
11.65
|
388,480 | 11.65 | 11.77 | 11.61 | 157,080 | 2,230 | 5.1 |