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) |
|
29/11/2019 |
11.39
|
1,324,020 | 11.43 | 11.51 | 11.35 | 60,430 | 11,000 | 0.7 | |
28/11/2019 |
11.39
|
1,383,400 | 11.47 | 11.55 | 11.35 | 12,000 | 11,000 | 0.0 | |
27/11/2019 |
11.47
|
1,518,470 | 11.51 | 11.63 | 11.47 | 44,600 | 0 | 0.6 | |
26/11/2019 |
11.47
|
2,027,030 | 11.47 | 11.59 | 11.43 | 21,700 | 0 | 0.3 | |
25/11/2019 |
11.39
|
2,053,850 | 11.63 | 11.71 | 11.39 | 25,480 | 0 | 0.4 | |
22/11/2019 |
11.59
|
2,795,910 | 11.96 | 12.04 | 11.55 | 22,430 | 36,460 | -0.2 | |
21/11/2019 |
11.96
|
2,109,330 | 12.04 | 12.08 | 11.92 | 10,380 | 6,240 | 0.1 | |
20/11/2019 |
12.04
|
1,741,260 | 12.12 | 12.16 | 11.96 | 94,300 | 83,980 | 0.1 | |
19/11/2019 |
12.12
|
2,650,350 | 12.08 | 12.16 | 12.04 | 6,000 | 77,880 | -1.1 | |
18/11/2019 |
12.04
|
2,014,590 | 12.20 | 12.24 | 12.04 | 27,350 | 92,960 | -1.0 | |
15/11/2019 |
12.16
|
2,655,020 | 12.36 | 12.40 | 12.16 | 15,260 | 0 | 0.2 | |
14/11/2019 |
12.32
|
3,227,390 | 12.56 | 12.56 | 12.28 | 600 | 48,590 | -0.7 | |
13/11/2019 |
12.52
|
2,796,560 | 12.64 | 12.76 | 12.48 | 79,170 | 35,700 | 0.7 | |
12/11/2019 |
12.64
|
5,143,470 | 12.52 | 12.76 | 12.48 | 18,770 | 700 | 0.3 | |
11/11/2019 |
12.48
|
4,074,000 | 12.76 | 12.85 | 12.44 | 10,900 | 164,940 | -2.4 | |
08/11/2019 |
12.81
|
4,063,960 | 12.81 | 12.93 | 12.72 | 7,410 | 3,500 | 0.1 | |
07/11/2019 |
12.76
|
3,760,300 | 12.72 | 12.89 | 12.64 | 69,150 | 30,700 | 0.6 | |
06/11/2019 |
12.68
|
3,036,500 | 12.85 | 12.97 | 12.68 | 83,180 | 0 | 1.3 | |
05/11/2019 |
12.85
|
5,843,530 | 12.64 | 12.89 | 12.48 | 124,550 | 4,820 | 1.9 | |
04/11/2019 |
12.64
|
3,309,010 | 12.76 | 12.85 | 12.60 | 35,870 | 0 | 0.6 | |
01/11/2019 |
12.72
|
6,550,740 | 12.28 | 12.76 | 12.28 | 250,700 | 38,420 | 3.3 | |
31/10/2019 |
12.28
|
2,917,680 | 12.28 | 12.40 | 12.20 | 38,500 | 0 | 0.6 | |
30/10/2019 |
12.24
|
2,238,190 | 12.20 | 12.32 | 12.20 | 0 | 21,930 | -0.3 | |
29/10/2019 |
12.20
|
1,974,530 | 12.24 | 12.32 | 12.16 | 10,200 | 4,000 | 0.1 | |
28/10/2019 |
12.24
|
2,301,220 | 12.32 | 12.40 | 12.24 | 15,700 | 0 | 0.2 | |
25/10/2019 |
12.28
|
2,174,210 | 12.36 | 12.36 | 12.24 | 12,840 | 13,600 | -0.0 | |
24/10/2019 |
12.36
|
3,137,000 | 12.40 | 12.48 | 12.28 | 4,510 | 0 | 0.1 | |
23/10/2019 |
12.40
|
2,709,240 | 12.32 | 12.44 | 12.28 | 36,000 | 1,860 | 0.5 | |
22/10/2019 |
12.20
|
2,854,090 | 12.16 | 12.24 | 12.04 | 21,930 | 3,740 | 0.3 | |
21/10/2019 |
12.12
|
3,096,100 | 12.24 | 12.24 | 12.04 | 13,000 | 6,010 | 0.1 | |
18/10/2019 |
12.24
|
2,593,930 | 12.40 | 12.44 | 12.20 | 8,160 | 650 | 0.1 | |
17/10/2019 |
12.40
|
2,354,770 | 12.44 | 12.48 | 12.28 | 20,230 | 0 | 0.3 | |
16/10/2019 |
12.40
|
2,948,980 | 12.28 | 12.60 | 12.28 | 10,800 | 384,870 | -5.7 | |
15/10/2019 |
12.16
|
1,864,020 | 12.28 | 12.32 | 12.12 | 720 | 0 | 0.0 | |
14/10/2019 |
12.28
|
2,085,800 | 12.16 | 12.32 | 12.16 | 56,960 | 600 | 0.9 | |
11/10/2019 |
12.08
|
1,363,690 | 12.04 | 12.16 | 12.04 | 10 | 400 | -0.0 | |
10/10/2019 |
12.04
|
1,271,470 | 12.00 | 12.12 | 11.96 | 0 | 30,400 | -0.5 | |
09/10/2019 |
11.96
|
1,290,260 | 12.00 | 12.04 | 11.92 | 0 | 0 | 0 | |
08/10/2019 |
11.96
|
1,555,600 | 12.12 | 12.20 | 11.92 | 9,500 | 0 | 0.1 | |
07/10/2019 |
12.08
|
1,381,050 | 12.28 | 12.36 | 12.08 | 0 | 300 | -0.0 | |
04/10/2019 |
12.28
|
1,423,690 | 12.20 | 12.36 | 12.16 | 60 | 4,200 | -0.1 | |
03/10/2019 |
12.20
|
1,904,000 | 12.20 | 12.32 | 12.08 | 0 | 0 | 0 | |
02/10/2019 |
12.24
|
2,225,550 | 12.36 | 12.48 | 12.12 | 0 | 56,710 | -0.9 | |
01/10/2019 |
12.32
|
1,580,460 | 12.40 | 12.48 | 12.20 | 880 | 8,830 | -0.1 | |
30/09/2019 |
12.40
|
2,386,620 | 12.24 | 12.52 | 12.24 | 650 | 8,000 | -0.1 | |
27/09/2019 |
12.24
|
3,589,240 | 12.56 | 12.60 | 12.12 | 7,200 | 414,730 | -6.2 | |
26/09/2019 |
12.64
|
1,738,000 | 12.72 | 12.81 | 12.56 | 250 | 281,740 | -4.4 | |
25/09/2019 |
12.68
|
1,719,730 | 12.81 | 12.89 | 12.68 | 6,140 | 0 | 0.1 | |
24/09/2019 |
12.76
|
943,410 | 12.85 | 12.93 | 12.76 | 3,770 | 1,500 | 0.0 | |
23/09/2019 |
12.85
|
1,192,400 | 12.93 | 13.01 | 12.85 | 100 | 49,780 | -0.8 | |
20/09/2019 |
12.93
|
1,612,240 | 12.93 | 13.09 | 12.93 | 145,040 | 6,000 | 2.2 | |
19/09/2019 |
12.93
|
1,057,900 | 12.93 | 12.97 | 12.85 | 0 | 15,480 | -0.2 | |
18/09/2019 |
12.89
|
1,195,840 | 12.97 | 13.09 | 12.89 | 6,060 | 23,400 | -0.3 | |
17/09/2019 |
12.93
|
1,792,200 | 12.85 | 13.05 | 12.81 | 280 | 40,720 | -0.6 | |
16/09/2019 |
12.89
|
2,292,980 | 13.21 | 13.21 | 12.85 | 5,100 | 5,600 | -0.0 | |
13/09/2019 |
13.21
|
1,784,800 | 13.21 | 13.29 | 13.13 | 0 | 0 | 0 | |
12/09/2019 |
13.21
|
1,908,360 | 12.97 | 13.25 | 12.97 | 2,000 | 0 | 0.0 | |
11/09/2019 |
12.93
|
1,064,850 | 12.93 | 13.01 | 12.81 | 1,900 | 33,500 | -0.5 | |
10/09/2019 |
12.89
|
2,067,820 | 12.89 | 13.09 | 12.85 | 97,720 | 0 | 1.6 | |
09/09/2019 |
12.89
|
1,044,640 | 12.93 | 13.01 | 12.89 | 3,000 | 0 | 0.0 | |
06/09/2019 |
12.89
|
995,090 | 12.97 | 13.09 | 12.85 | 0 | 0 | 0 | |
05/09/2019 |
12.93
|
1,585,360 | 12.93 | 13.09 | 12.89 | 18,170 | 13,540 | 0.1 | |
04/09/2019 |
12.85
|
1,490,410 | 12.89 | 12.93 | 12.72 | 187,470 | 100 | 3.0 | |
03/09/2019 |
12.89
|
1,205,500 | 13.25 | 13.29 | 12.85 | 5,200 | 10 | 0.1 | |
30/08/2019 |
13.25
|
2,733,710 | 12.85 | 13.25 | 12.85 | 215,370 | 4,000 | 3.4 | |
29/08/2019 |
12.76
|
2,051,390 | 12.97 | 13.05 | 12.76 | 10,100 | 10 | 0.2 | |
28/08/2019 |
12.97
|
1,701,810 | 13.13 | 13.25 | 12.97 | 0 | 5,690 | -0.1 | |
27/08/2019 |
13.13
|
2,401,690 | 13.37 | 13.45 | 13.09 | 14,500 | 0 | 0.2 | |
26/08/2019 |
13.33
|
2,466,420 | 13.61 | 13.65 | 13.17 | 1,500 | 12,490 | -0.2 | |
23/08/2019 |
13.69
|
904,360 | 13.65 | 13.77 | 13.57 | 0 | 2,000 | -0.0 | |
22/08/2019 |
13.65
|
1,181,170 | 13.69 | 13.81 | 13.65 | 21,830 | 8,000 | 0.2 | |
21/08/2019 |
13.65
|
2,408,380 | 13.61 | 13.77 | 13.49 | 20 | 3,970 | -0.1 | |
20/08/2019 |
13.61
|
1,504,480 | 13.69 | 13.86 | 13.61 | 10 | 8,860 | -0.1 | |
19/08/2019 |
13.69
|
977,320 | 13.77 | 13.98 | 13.69 | 690 | 300 | 0.0 | |
16/08/2019 |
13.77
|
1,329,320 | 13.90 | 13.98 | 13.77 | 5,600 | 6,500 | -0.0 | |
15/08/2019 |
13.90
|
1,520,850 | 13.57 | 13.90 | 13.57 | 101,510 | 0 | 1.7 | |
14/08/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
14/08/2019 |
13.90
|
1,610,620 | 13.81 | 14.06 | 13.81 | 94,450 | 12,800 | 1.4 | |
13/08/2019 |
13.65
|
1,718,080 | 13.61 | 13.73 | 13.57 | 10,990 | 4,750 | 0.1 | |
12/08/2019 |
13.65
|
1,513,420 | 13.81 | 13.89 | 13.61 | 12,810 | 212,240 | -3.5 | |
09/08/2019 |
13.81
|
1,858,000 | 13.73 | 13.93 | 13.73 | 0 | 1,000 | -0.0 | |
08/08/2019 |
13.73
|
2,482,830 | 13.73 | 13.85 | 13.54 | 0 | 0 | 0 | |
07/08/2019 |
13.69
|
2,395,900 | 13.69 | 13.85 | 13.69 | 30 | 25,000 | -0.4 | |
06/08/2019 |
13.65
|
4,775,270 | 13.65 | 13.81 | 13.42 | 47,940 | 25,700 | 0.4 | |
05/08/2019 |
13.77
|
3,949,330 | 14.01 | 14.05 | 13.73 | 125,000 | 0 | 2.2 | |
02/08/2019 |
14.01
|
3,410,500 | 14.05 | 14.16 | 13.93 | 10,900 | 5,400 | 0.1 | |
01/08/2019 |
14.08
|
3,177,710 | 14.05 | 14.24 | 13.89 | 10,690 | 30 | 0.2 | |
31/07/2019 |
14.05
|
4,942,800 | 14.36 | 14.40 | 13.93 | 14,960 | 500 | 0.3 | |
30/07/2019 |
14.32
|
5,973,840 | 14.48 | 14.63 | 14.32 | 9,810 | 130,000 | -2.2 | |
29/07/2019 |
14.40
|
3,458,940 | 14.67 | 14.71 | 14.32 | 80,000 | 11,510 | 1.3 | |
26/07/2019 |
14.67
|
3,428,040 | 14.67 | 14.95 | 14.67 | 0 | 245,010 | -4.6 | |
25/07/2019 |
14.87
|
4,074,830 | 14.67 | 14.91 | 14.67 | 1,950 | 3,900 | -0.0 | |
24/07/2019 |
14.67
|
1,937,150 | 14.75 | 14.79 | 14.63 | 0 | 0 | 0 | |
23/07/2019 |
14.67
|
4,085,790 | 14.59 | 14.79 | 14.52 | 650 | 17,220 | -0.3 | |
22/07/2019 |
14.59
|
3,457,990 | 14.79 | 14.83 | 14.59 | 0 | 25,000 | -0.5 | |
19/07/2019 |
14.75
|
3,109,160 | 14.59 | 14.79 | 14.59 | 4,230 | 5,000 | -0.0 | |
18/07/2019 |
14.59
|
3,427,670 | 14.56 | 14.71 | 14.48 | 5,780 | 950 | 0.1 | |
17/07/2019 |
14.52
|
5,570,050 | 14.79 | 14.95 | 14.52 | 48,030 | 10,010 | 0.7 | |
16/07/2019 |
14.79
|
2,892,050 | 14.79 | 15.03 | 14.79 | 22,670 | 32,640 | -0.2 | |
15/07/2019 |
14.79
|
2,186,070 | 14.75 | 14.91 | 14.71 | 14,890 | 5,010 | 0.2 | |
12/07/2019 |
14.75
|
3,409,430 | 14.79 | 14.95 | 14.71 | 9,500 | 100 | 0.2 |