Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.20 | 0.76% | 523,200 | -41,124 | -1.1 |
26
26.80
26.60
|
2 tháng
(2024-07-22) |
-0.10 | -0.37% | 1,232,200 | -39,924 | -1.1 |
25.80
28
26.60
|
3 tháng
(2024-06-21) |
1.40 | 5.56% | 1,887,600 | -39,724 | -1.1 |
24.90
28
26.60
|
6 tháng
(2024-03-25) |
-1.90 | -6.67% | 4,210,500 | -2,500 | -0.1 |
24.90
29
26.60
|
12 tháng
(2023-09-25) |
0.40 | 1.53% | 8,215,400 | -198,000 | -5.0 |
24.30
31
26.60
|
24 tháng
(2022-09-30) |
-12.15 | -31.36% | 13,439,081 | -267,600 | -6.8 |
18.42
39.61
26.60
|
36 tháng
(2021-10-05) |
-5.72 | -17.71% | 34,279,989 | -724,900 | -27.9 |
18.42
52.76
26.60
|
60 tháng
(2019-10-16) |
16.85 | 172.71% | 83,832,454 | -910,590 | -32.7 |
9.37
52.76
26.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2019 |
10.53
|
15,200 | 10.45 | 10.53 | 10.45 | 1,000 | 0 | 0.0 | |
28/11/2019 |
10.45
|
38,000 | 10.45 | 10.53 | 10.45 | 0 | 0 | 0 | |
27/11/2019 |
10.45
|
10,600 | 10.53 | 10.61 | 10.45 | 0 | 0 | 0 | |
26/11/2019 |
10.53
|
17,501 | 10.45 | 10.61 | 10.53 | 0 | 0 | 0 | |
25/11/2019 |
10.45
|
18,800 | 10.45 | 10.61 | 10.45 | 1,000 | 0 | 0.0 | |
22/11/2019 |
10.45
|
41,400 | 10.37 | 10.53 | 10.45 | 0 | 0 | 0 | |
21/11/2019 |
10.37
|
29,300 | 10.37 | 10.45 | 10.37 | 0 | 0 | 0 | |
20/11/2019 |
10.37
|
26,500 | 10.37 | 10.53 | 10.37 | 0 | 0 | 0 | |
19/11/2019 |
10.37
|
39,511 | 10.45 | 10.61 | 10.37 | 0 | 0 | 0 | |
18/11/2019 |
10.45
|
34,321 | 10.61 | 10.61 | 10.45 | 0 | 0 | 0 | |
15/11/2019 |
10.61
|
6,500 | 10.61 | 10.61 | 10.53 | 0 | 0 | 0 | |
14/11/2019 |
10.61
|
73,900 | 10.61 | 10.61 | 10.45 | 0 | 0 | 0 | |
13/11/2019 |
10.61
|
22,821 | 10.61 | 10.61 | 10.53 | 0 | 0 | 0 | |
12/11/2019 |
10.61
|
8,400 | 10.61 | 10.68 | 10.53 | 0 | 0 | 0 | |
11/11/2019 |
10.61
|
28,700 | 10.45 | 10.61 | 10.45 | 700 | 0 | 0.0 | |
08/11/2019 |
10.45
|
14,800 | 10.53 | 10.53 | 10.45 | 0 | 0 | 0 | |
07/11/2019 |
10.53
|
15,800 | 10.53 | 10.53 | 10.37 | 0 | 0 | 0 | |
06/11/2019 |
10.53
|
20,920 | 10.53 | 10.53 | 10.37 | 0 | 0 | 0 | |
05/11/2019 |
10.53
|
58,810 | 10.53 | 10.53 | 10.45 | 2,000 | 0 | 0.0 | |
04/11/2019 |
10.53
|
28,950 | 10.68 | 10.84 | 10.53 | 100 | 0 | 0.0 | |
01/11/2019 |
10.68
|
23,583 | 10.68 | 10.68 | 10.45 | 0 | 0 | 0 | |
31/10/2019 |
10.68
|
40,400 | 10.68 | 10.68 | 10.53 | 0 | 0 | 0 | |
30/10/2019 |
10.68
|
13,900 | 10.68 | 10.68 | 10.61 | 0 | 0 | 0 | |
29/10/2019 |
10.68
|
11,500 | 10.84 | 10.92 | 10.68 | 0 | 0 | 0 | |
28/10/2019 |
10.84
|
89,210 | 10.45 | 10.84 | 10.37 | 0 | 0 | 0 | |
25/10/2019 |
10.45
|
44,900 | 10.53 | 10.53 | 10.37 | 0 | 0 | 0 | |
24/10/2019 |
10.53
|
30,300 | 10.68 | 10.68 | 10.30 | 0 | 0 | 0 | |
23/10/2019 |
10.68
|
117,120 | 10.30 | 11.30 | 10.45 | 200 | 0 | 0.0 | |
22/10/2019 |
10.30
|
122,910 | 9.37 | 10.30 | 9.52 | 0 | 0 | 0 | |
21/10/2019 |
9.37
|
58,750 | 9.44 | 9.52 | 9.29 | 0 | 0 | 0 | |
18/10/2019 |
9.44
|
86,790 | 9.52 | 9.60 | 9.29 | 0 | 0 | 0 | |
17/10/2019 |
9.52
|
85,100 | 9.75 | 9.75 | 9.37 | 0 | 0 | 0 | |
16/10/2019 |
9.75
|
60,500 | 9.75 | 9.83 | 9.60 | 0 | 0 | 0 | |
15/10/2019 |
9.75
|
21,000 | 9.68 | 9.83 | 9.60 | 200 | 100 | 0.0 | |
14/10/2019: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
14/10/2019 |
9.68
|
115,590 | 10.45 | 10.68 | 9.68 | 300 | 0 | 0.0 | |
11/10/2019 |
10.45
|
81,900 | 10.58 | 10.70 | 10.45 | 0 | 0 | 0 | |
10/10/2019 |
10.58
|
82,561 | 10.51 | 10.64 | 10.45 | 0 | 0 | 0 | |
09/10/2019 |
10.51
|
91,500 | 10.58 | 10.64 | 10.45 | 0 | 0 | 0 | |
08/10/2019 |
10.58
|
102,410 | 10.70 | 10.77 | 10.39 | 100 | 0 | 0.0 | |
07/10/2019 |
10.70
|
122,500 | 10.96 | 10.96 | 10.70 | 1,300 | 0 | 0.0 | |
04/10/2019 |
10.96
|
150,800 | 10.77 | 10.96 | 10.70 | 1,400 | 0 | 0.0 | |
03/10/2019 |
10.77
|
515,249 | 10.20 | 11.15 | 10.26 | 5,100 | 0 | 0.1 | |
02/10/2019 |
10.20
|
206,670 | 10.32 | 10.39 | 10.07 | 0 | 15,000 | -0.2 | |
01/10/2019 |
10.32
|
74,300 | 10.26 | 10.39 | 10.26 | 0 | 0 | 0 | |
30/09/2019 |
10.26
|
90,400 | 10.64 | 10.96 | 10.26 | 0 | 0 | 0 | |
27/09/2019 |
10.64
|
198,902 | 9.82 | 10.77 | 10.01 | 0 | 0 | 0 | |
26/09/2019 |
9.82
|
11,000 | 9.94 | 10.01 | 9.82 | 0 | 0 | 0 | |
25/09/2019 |
9.94
|
2,900 | 9.94 | 9.94 | 9.82 | 0 | 0 | 0 | |
24/09/2019 |
9.94
|
1,500 | 9.94 | 10.01 | 9.88 | 0 | 0 | 0 | |
23/09/2019 |
9.94
|
51,800 | 10.01 | 10.01 | 9.94 | 0 | 0 | 0 | |
20/09/2019 |
10.01
|
8,300 | 9.94 | 10.13 | 9.82 | 0 | 0 | 0 | |
19/09/2019 |
9.94
|
12,900 | 9.94 | 10.01 | 9.88 | 0 | 0 | 0 | |
18/09/2019 |
9.94
|
9,000 | 9.82 | 9.94 | 9.82 | 0 | 0 | 0 | |
17/09/2019 |
9.82
|
12,811 | 9.75 | 9.88 | 9.75 | 0 | 0 | 0 | |
16/09/2019 |
9.75
|
26,300 | 9.69 | 9.75 | 9.69 | 0 | 0 | 0 | |
13/09/2019 |
9.69
|
1,900 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
12/09/2019 |
9.69
|
8,400 | 9.75 | 9.75 | 9.63 | 0 | 0 | 0 | |
11/09/2019 |
9.75
|
20,500 | 9.63 | 10.07 | 9.75 | 0 | 0 | 0 | |
10/09/2019 |
9.63
|
7,200 | 9.63 | 9.75 | 9.63 | 0 | 0 | 0 | |
09/09/2019 |
9.63
|
7,700 | 9.56 | 9.63 | 9.63 | 0 | 3,300 | -0.1 | |
06/09/2019 |
9.56
|
9,200 | 9.69 | 9.69 | 9.56 | 0 | 0 | 0 | |
05/09/2019 |
9.69
|
8,240 | 9.56 | 9.75 | 9.63 | 0 | 0 | 0 | |
04/09/2019 |
9.56
|
8,100 | 9.69 | 9.69 | 9.56 | 0 | 0 | 0 | |
03/09/2019 |
9.69
|
14,500 | 9.63 | 9.69 | 9.50 | 0 | 0 | 0 | |
30/08/2019 |
9.63
|
1,800 | 9.63 | 9.63 | 9.56 | 0 | 0 | 0 | |
29/08/2019 |
9.63
|
21,700 | 9.63 | 9.63 | 9.50 | 0 | 0 | 0 | |
28/08/2019 |
9.63
|
1,500 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
27/08/2019 |
9.63
|
5,300 | 9.63 | 9.63 | 9.50 | 0 | 0 | 0 | |
26/08/2019 |
9.63
|
15,450 | 9.63 | 9.63 | 9.50 | 0 | 0 | 0 | |
23/08/2019 |
9.63
|
2,200 | 9.69 | 9.69 | 9.63 | 0 | 0 | 0 | |
22/08/2019 |
9.69
|
23,200 | 9.75 | 9.75 | 9.56 | 0 | 0 | 0 | |
21/08/2019 |
9.75
|
20,300 | 9.44 | 10.32 | 9.37 | 0 | 0 | 0 | |
20/08/2019 |
9.44
|
9,400 | 9.50 | 9.56 | 9.37 | 0 | 0 | 0 | |
19/08/2019 |
9.50
|
10,700 | 9.50 | 9.63 | 9.50 | 0 | 0 | 0 | |
16/08/2019 |
9.50
|
29,600 | 9.56 | 9.56 | 9.44 | 0 | 0 | 0 | |
15/08/2019 |
9.56
|
10,100 | 9.69 | 9.69 | 9.50 | 0 | 0 | 0 | |
14/08/2019 |
9.69
|
1,800 | 9.50 | 9.69 | 9.56 | 0 | 0 | 0 | |
13/08/2019 |
9.50
|
46,000 | 9.50 | 9.69 | 9.50 | 0 | 0 | 0 | |
12/08/2019 |
9.50
|
10,800 | 9.37 | 9.63 | 9.44 | 0 | 0 | 0 | |
09/08/2019 |
9.37
|
6,750 | 9.44 | 9.50 | 9.37 | 0 | 0 | 0 | |
08/08/2019 |
9.44
|
4,600 | 9.50 | 9.50 | 9.44 | 0 | 0 | 0 | |
07/08/2019 |
9.50
|
16,900 | 9.44 | 9.50 | 9.44 | 0 | 0 | 0 | |
06/08/2019 |
9.44
|
2,506 | 9.44 | 9.44 | 9.37 | 0 | 0 | 0 | |
05/08/2019 |
9.44
|
4,700 | 9.44 | 9.44 | 9.31 | 0 | 0 | 0 | |
02/08/2019 |
9.44
|
27,200 | 9.63 | 9.63 | 9.44 | 0 | 0 | 0 | |
01/08/2019 |
9.63
|
12,900 | 9.44 | 9.63 | 9.44 | 0 | 0 | 0 | |
31/07/2019 |
9.44
|
5,310 | 9.50 | 9.50 | 9.44 | 0 | 0 | 0 | |
30/07/2019 |
9.50
|
7,000 | 9.50 | 9.63 | 9.44 | 0 | 0 | 0 | |
29/07/2019 |
9.50
|
7,500 | 9.25 | 9.69 | 9.31 | 0 | 0 | 0 | |
26/07/2019 |
9.25
|
5,900 | 9.25 | 9.31 | 9.25 | 0 | 0 | 0 | |
25/07/2019 |
9.25
|
32,500 | 9.31 | 9.31 | 9.25 | 0 | 0 | 0 | |
24/07/2019 |
9.31
|
19,306 | 9.18 | 9.31 | 8.99 | 0 | 0 | 0 | |
23/07/2019 |
9.18
|
54,200 | 9.37 | 9.37 | 9.18 | 0 | 0 | 0 | |
22/07/2019 |
9.37
|
1,000 | 9.44 | 9.44 | 9.37 | 0 | 0 | 0 | |
19/07/2019 |
9.44
|
16,200 | 9.31 | 9.50 | 8.42 | 0 | 0 | 0 | |
18/07/2019 |
9.31
|
10,906 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
17/07/2019 |
9.31
|
10,900 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
16/07/2019 |
9.31
|
3,900 | 9.31 | 9.37 | 9.31 | 0 | 0 | 0 | |
15/07/2019 |
9.31
|
10,580 | 9.31 | 9.37 | 9.31 | 0 | 0 | 0 | |
12/07/2019 |
9.31
|
3,200 | 9.37 | 9.37 | 9.31 | 0 | 0 | 0 |