| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-28) |
-3 | -7.37% | 12,355,410 | -150,100 | -6.1 |
36.90
41.50
37.70
|
|
2 tháng
(2024-09-26) |
-3.90 | -9.37% | 27,590,269 | -1,746,900 | -69.0 |
36.90
43.66
37.70
|
|
3 tháng
(2024-08-27) |
-0.86 | -2.22% | 42,588,488 | -1,735,800 | -69.0 |
36.90
43.66
37.70
|
|
6 tháng
(2024-05-29) |
-6.84 | -15.36% | 98,237,342 | -2,316,200 | -91.6 |
31.39
46.99
37.70
|
|
12 tháng
(2023-12-01) |
13.17 | 53.71% | 169,969,404 | -4,689,427 | -165.1 |
24.53
46.99
37.70
|
|
24 tháng
(2022-12-06) |
22.03 | 140.54% | 255,010,938 | -3,573,934 | -130.7 |
14.63
46.99
37.70
|
|
36 tháng
(2021-12-13) |
2.08 | 5.84% | 318,516,410 | -4,473,204 | -145.1 |
10.95
46.99
37.70
|
|
60 tháng
(2019-12-23) |
29.68 | 370.04% | 605,780,167 | -18,229,446 | -379.3 |
6.40
46.99
37.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/02/2020 |
8.34
|
64,558 | 8.34 | 8.59 | 8.10 | 30,600 | 37,000 | -0.1 | |
| 11/02/2020 |
8.34
|
16,850 | 8.26 | 8.59 | 8.10 | 5,600 | 7,000 | -0.0 | |
| 10/02/2020 |
8.26
|
9,600 | 8.34 | 8.34 | 8.18 | 4,500 | 0 | 0.0 | |
| 07/02/2020 |
8.34
|
9,228 | 8.34 | 8.34 | 8.18 | 5,100 | 3,000 | 0.0 | |
| 06/02/2020 |
8.34
|
15,750 | 8.26 | 8.34 | 8.18 | 5,000 | 10,000 | -0.0 | |
| 05/02/2020 |
8.26
|
10,550 | 8.26 | 8.67 | 8.18 | 4,300 | 5,000 | -0.0 | |
| 04/02/2020 |
8.26
|
10,750 | 8.34 | 8.59 | 8.18 | 5,700 | 0 | 0.1 | |
| 03/02/2020 |
8.34
|
19,000 | 8.43 | 8.43 | 8.10 | 11,100 | 0 | 0.1 | |
| 31/01/2020 |
8.43
|
26,400 | 8.43 | 8.67 | 8.18 | 22,200 | 0 | 0.2 | |
| 30/01/2020 |
8.43
|
28,550 | 8.83 | 8.83 | 8.10 | 10,400 | 8,000 | 0.0 | |
| 22/01/2020 |
8.83
|
24,050 | 8.10 | 8.83 | 8.10 | 24,000 | 0 | 0.2 | |
| 21/01/2020 |
8.10
|
60,900 | 7.94 | 8.10 | 7.94 | 27,900 | 35,000 | -0.1 | |
| 20/01/2020 |
7.94
|
9,200 | 7.94 | 8.10 | 7.94 | 2,000 | 0 | 0.0 | |
| 17/01/2020 |
7.94
|
14,607 | 7.94 | 8.02 | 7.94 | 0 | 0 | 0 | |
| 16/01/2020 |
7.94
|
47,230 | 8.10 | 8.10 | 7.86 | 1,200 | 6,300 | -0.1 | |
| 15/01/2020 |
8.10
|
23,000 | 8.10 | 8.10 | 7.94 | 12,000 | 11,000 | 0.0 | |
| 14/01/2020 |
8.10
|
21,201 | 8.10 | 8.10 | 7.94 | 10,000 | 0 | 0.1 | |
| 13/01/2020 |
8.10
|
36,900 | 8.10 | 8.10 | 7.94 | 10,000 | 0 | 0.1 | |
| 10/01/2020 |
8.10
|
15,500 | 8.02 | 8.10 | 7.94 | 9,000 | 0 | 0.1 | |
| 09/01/2020 |
8.02
|
4,000 | 8.02 | 8.02 | 8.02 | 4,000 | 0 | 0.0 | |
| 08/01/2020 |
8.02
|
18,100 | 8.02 | 8.02 | 7.94 | 3,000 | 1,200 | 0.0 | |
| 07/01/2020 |
8.02
|
29,284 | 8.10 | 8.10 | 7.94 | 10,500 | 0 | 0.1 | |
| 06/01/2020 |
8.10
|
44,430 | 8.18 | 8.18 | 7.94 | 17,200 | 0 | 0.2 | |
| 03/01/2020 |
8.18
|
9,000 | 8.10 | 8.18 | 8.02 | 8,000 | 0 | 0.1 | |
| 02/01/2020 |
8.10
|
16,820 | 8.10 | 8.34 | 8.02 | 9,100 | 4,000 | 0.1 | |
| 31/12/2019 |
8.10
|
68,720 | 8.10 | 8.10 | 7.86 | 30,000 | 4,200 | 0.3 | |
| 30/12/2019 |
8.10
|
33,660 | 8.10 | 8.10 | 7.86 | 17,200 | 100 | 0.2 | |
| 27/12/2019 |
8.10
|
63,100 | 8.02 | 8.75 | 7.86 | 40,800 | 22,300 | 0.2 | |
| 26/12/2019 |
8.02
|
45,186 | 8.02 | 8.02 | 7.86 | 21,000 | 23,000 | -0.0 | |
| 25/12/2019 |
8.02
|
44,100 | 8.02 | 8.02 | 7.86 | 19,000 | 25,000 | -0.1 | |
| 24/12/2019 |
8.02
|
45,840 | 8.02 | 8.02 | 7.86 | 20,000 | 25,000 | -0.0 | |
| 23/12/2019 |
8.02
|
84,700 | 8.02 | 8.02 | 7.86 | 22,000 | 48,600 | -0.3 | |
| 20/12/2019 |
8.02
|
33,020 | 8.02 | 8.02 | 7.78 | 10,000 | 10,000 | 0.0 | |
| 19/12/2019 |
8.02
|
21,200 | 8.10 | 8.10 | 7.94 | 11,000 | 10,000 | 0.0 | |
| 18/12/2019 |
8.10
|
14,943 | 8.10 | 8.10 | 7.94 | 8,500 | 6,000 | 0.0 | |
| 17/12/2019 |
8.10
|
44,084 | 8.10 | 8.10 | 7.94 | 14,000 | 25,000 | -0.1 | |
| 16/12/2019 |
8.10
|
25,020 | 8.10 | 8.10 | 7.94 | 8,000 | 14,000 | -0.1 | |
| 13/12/2019 |
8.10
|
19,150 | 8.10 | 8.18 | 8.02 | 4,100 | 13,350 | -0.1 | |
| 12/12/2019 |
8.10
|
54,950 | 8.02 | 8.10 | 7.94 | 18,900 | 30,500 | -0.1 | |
| 11/12/2019 |
8.02
|
15,910 | 8.02 | 8.02 | 8.02 | 15,900 | 0 | 0.2 | |
| 10/12/2019 |
8.02
|
47,000 | 8.10 | 8.10 | 7.86 | 12,000 | 0 | 0.1 | |
| 09/12/2019 |
8.10
|
8,690 | 8.02 | 8.10 | 8.02 | 6,000 | 0 | 0.1 | |
| 06/12/2019 |
8.02
|
14,400 | 8.10 | 8.10 | 8.02 | 0 | 0 | 0 | |
| 05/12/2019 |
8.10
|
4,600 | 8.02 | 8.10 | 8.02 | 3,000 | 0 | 0.0 | |
| 04/12/2019 |
8.02
|
28,000 | 8.10 | 8.10 | 8.02 | 1,300 | 4,000 | -0.0 | |
| 03/12/2019 |
8.10
|
8,100 | 8.02 | 8.18 | 8.02 | 3,600 | 4,000 | -0.0 | |
| 02/12/2019 |
8.02
|
18,400 | 8.10 | 8.10 | 8.02 | 3,000 | 0 | 0.0 | |
| 29/11/2019 |
8.10
|
51,300 | 8.18 | 8.26 | 8.10 | 2,000 | 0 | 0.0 | |
| 28/11/2019 |
8.18
|
61,583 | 8.34 | 8.34 | 8.10 | 13,500 | 0 | 0.1 | |
| 27/11/2019 |
8.34
|
37,000 | 8.34 | 8.34 | 8.10 | 17,000 | 7,000 | 0.1 | |
| 26/11/2019 |
8.34
|
9,237 | 8.26 | 8.34 | 8.26 | 5,000 | 0 | 0.1 | |
| 25/11/2019 |
8.26
|
12,400 | 8.34 | 8.34 | 8.26 | 2,000 | 0 | 0.0 | |
| 22/11/2019 |
8.34
|
12,300 | 8.34 | 8.34 | 8.18 | 11,100 | 0 | 0.1 | |
| 21/11/2019 |
8.34
|
71,837 | 8.43 | 8.43 | 8.10 | 8,500 | 54,300 | -0.5 | |
| 20/11/2019 |
8.43
|
7,400 | 8.34 | 8.43 | 8.34 | 2,100 | 0 | 0.0 | |
| 19/11/2019 |
8.34
|
18,120 | 8.43 | 8.43 | 8.34 | 200 | 0 | 0.0 | |
| 18/11/2019 |
8.43
|
11,486 | 8.43 | 8.43 | 8.43 | 3,000 | 0 | 0.0 | |
| 15/11/2019 |
8.43
|
9,100 | 8.43 | 8.51 | 8.43 | 1,100 | 0 | 0.0 | |
| 14/11/2019 |
8.43
|
14,256 | 8.26 | 8.43 | 8.34 | 4,000 | 0 | 0.0 | |
| 13/11/2019 |
8.26
|
6,300 | 8.34 | 8.43 | 8.26 | 3,100 | 0 | 0.0 | |
| 12/11/2019 |
8.34
|
30,440 | 8.43 | 8.59 | 8.34 | 500 | 2,000 | -0.0 | |
| 11/11/2019 |
8.43
|
26,300 | 8.43 | 8.51 | 8.43 | 4,100 | 0 | 0.0 | |
| 08/11/2019 |
8.43
|
28,650 | 8.43 | 8.83 | 8.34 | 8,200 | 0 | 0.1 | |
| 07/11/2019 |
8.43
|
211,176 | 8.67 | 8.67 | 7.86 | 101,100 | 186,600 | -0.9 | |
| 06/11/2019 |
8.67
|
39,000 | 8.75 | 8.75 | 8.59 | 22,000 | 6,200 | 0.2 | |
| 05/11/2019 |
8.75
|
105,695 | 8.83 | 8.83 | 8.51 | 38,000 | 29,000 | 0.1 | |
| 04/11/2019 |
8.83
|
20,500 | 8.75 | 8.83 | 8.67 | 7,000 | 11,000 | -0.0 | |
| 01/11/2019 |
8.75
|
29,300 | 8.83 | 8.83 | 8.67 | 12,000 | 17,000 | -0.1 | |
| 31/10/2019 |
8.83
|
18,700 | 8.83 | 8.83 | 8.75 | 18,000 | 0 | 0.2 | |
| 30/10/2019 |
8.83
|
7,020 | 8.83 | 8.83 | 8.83 | 7,000 | 0 | 0.1 | |
| 29/10/2019 |
8.83
|
10,776 | 8.67 | 8.83 | 8.67 | 3,100 | 2,000 | 0.0 | |
| 28/10/2019 |
8.67
|
28,510 | 8.83 | 8.83 | 8.67 | 100 | 3,600 | -0.0 | |
| 25/10/2019 |
8.83
|
69,300 | 8.83 | 8.83 | 8.59 | 32,100 | 33,000 | -0.0 | |
| 24/10/2019 |
8.83
|
82,820 | 8.83 | 8.83 | 8.59 | 33,400 | 47,500 | -0.1 | |
| 23/10/2019 |
8.83
|
137,500 | 8.67 | 8.83 | 8.59 | 120,300 | 64,900 | 0.6 | |
| 22/10/2019 |
8.67
|
71,100 | 8.67 | 8.83 | 8.51 | 58,600 | 38,700 | 0.2 | |
| 21/10/2019 |
8.67
|
43,430 | 8.67 | 8.67 | 8.51 | 20,000 | 13,500 | 0.1 | |
| 18/10/2019 |
8.67
|
44,300 | 8.75 | 8.75 | 8.59 | 20,000 | 14,000 | 0.1 | |
| 17/10/2019 |
8.75
|
48,080 | 8.75 | 8.75 | 8.51 | 17,000 | 14,000 | 0.0 | |
| 16/10/2019 |
8.75
|
38,530 | 8.75 | 8.75 | 8.51 | 6,500 | 11,000 | -0.0 | |
| 15/10/2019 |
8.75
|
33,878 | 8.83 | 8.83 | 8.59 | 6,000 | 24,200 | -0.2 | |
| 14/10/2019: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 14/10/2019 |
8.83
|
28,300 | 8.75 | 9.32 | 8.59 | 12,300 | 7,000 | 0.1 | |
| 11/10/2019 |
8.75
|
38,720 | 8.67 | 8.75 | 8.51 | 8,100 | 20,900 | -0.1 | |
| 10/10/2019 |
8.67
|
35,090 | 8.67 | 8.67 | 8.51 | 6,400 | 26,600 | -0.2 | |
| 09/10/2019 |
8.67
|
19,610 | 8.59 | 8.67 | 8.51 | 7,000 | 0 | 0.1 | |
| 08/10/2019 |
8.59
|
20,100 | 8.67 | 8.67 | 8.51 | 10,000 | 8,000 | 0.0 | |
| 07/10/2019 |
8.67
|
20,500 | 8.67 | 8.67 | 8.51 | 11,000 | 7,000 | 0.0 | |
| 04/10/2019 |
8.67
|
38,308 | 8.67 | 8.83 | 8.51 | 13,300 | 13,000 | 0.0 | |
| 03/10/2019 |
8.67
|
41,100 | 8.83 | 8.83 | 8.51 | 9,000 | 30,000 | -0.2 | |
| 02/10/2019 |
8.83
|
46,600 | 8.75 | 8.83 | 8.51 | 10,400 | 35,000 | -0.3 | |
| 01/10/2019 |
8.75
|
30,170 | 8.59 | 8.83 | 8.59 | 4,000 | 0 | 0.0 | |
| 30/09/2019 |
8.59
|
42,102 | 8.51 | 8.67 | 8.36 | 19,900 | 20,000 | 0.0 | |
| 27/09/2019 |
8.51
|
61,620 | 8.51 | 8.51 | 8.28 | 6,500 | 0 | 0.1 | |
| 26/09/2019 |
8.51
|
37,900 | 8.36 | 8.67 | 8.28 | 8,000 | 15,000 | -0.1 | |
| 25/09/2019 |
8.36
|
36,100 | 8.43 | 8.43 | 8.28 | 8,000 | 6,000 | 0.0 | |
| 24/09/2019 |
8.43
|
21,100 | 8.43 | 8.43 | 8.28 | 8,100 | 8,000 | 0.0 | |
| 23/09/2019 |
8.43
|
35,500 | 8.43 | 8.43 | 8.28 | 7,100 | 20,000 | -0.1 | |
| 20/09/2019 |
8.43
|
23,000 | 8.43 | 8.43 | 8.36 | 3,000 | 18,000 | -0.2 | |
| 19/09/2019 |
8.43
|
70,450 | 8.43 | 8.51 | 8.36 | 10,000 | 50,000 | -0.4 | |
| 18/09/2019 |
8.43
|
37,620 | 8.43 | 8.43 | 8.36 | 3,000 | 30,000 | -0.3 | |