| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-15) |
-0.60 | -4.35% | 21,281,400 | -230,280 | -2.7 |
13.15
13.80
13.20
|
|
2 tháng
(2024-09-16) |
0.03 | 0.23% | 56,087,600 | 479,690 | 6.9 |
13.15
14
13.20
|
|
3 tháng
(2024-08-16) |
-0.54 | -3.93% | 94,037,100 | 326,638 | 4.8 |
13.07
14
13.20
|
|
6 tháng
(2024-05-20) |
-1.16 | -8.07% | 358,591,600 | -2,242,533 | -36.0 |
12.69
15.50
13.20
|
|
12 tháng
(2023-11-20) |
1.55 | 13.32% | 683,404,800 | -4,890,762 | -81.5 |
11.31
15.74
13.20
|
|
24 tháng
(2022-11-25) |
5.78 | 78.01% | 1,360,063,300 | -5,708,639 | -99.5 |
7.42
15.74
13.20
|
|
36 tháng
(2021-11-30) |
-7.74 | -36.97% | 1,941,488,800 | 3,279,296 | 136.9 |
6.16
22.55
13.20
|
|
60 tháng
(2019-12-11) |
5.02 | 61.37% | 3,495,242,510 | 5,373,756 | 204.8 |
4.64
24.38
13.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/02/2020 |
7.80
|
266,220 | 7.92 | 7.92 | 7.37 | 0 | 3,600 | -0.0 | |
| 31/01/2020 |
7.92
|
482,530 | 8.09 | 8.09 | 7.83 | 0 | 43,050 | -0.6 | |
| 30/01/2020 |
8.09
|
210,030 | 8.24 | 8.24 | 8.09 | 17,260 | 25,910 | -0.1 | |
| 22/01/2020 |
8.24
|
97,810 | 8.18 | 8.32 | 8.09 | 13,060 | 0 | 0.2 | |
| 21/01/2020 |
8.18
|
923,380 | 8.15 | 8.27 | 7.86 | 7,000 | 230 | 0.1 | |
| 20/01/2020 |
8.15
|
1,291,770 | 8.64 | 8.64 | 8.09 | 0 | 248,510 | -3.5 | |
| 17/01/2020 |
8.64
|
242,980 | 8.84 | 8.87 | 8.61 | 600 | 1,730 | -0.0 | |
| 16/01/2020 |
8.84
|
332,660 | 8.84 | 8.87 | 8.76 | 13,060 | 6,900 | 0.1 | |
| 15/01/2020 |
8.84
|
451,710 | 8.73 | 8.93 | 8.73 | 22,620 | 0 | 0.3 | |
| 14/01/2020 |
8.73
|
406,910 | 8.73 | 8.76 | 8.67 | 0 | 0 | 0 | |
| 13/01/2020 |
8.73
|
619,030 | 8.67 | 8.73 | 8.47 | 29,390 | 2,130 | 0.4 | |
| 10/01/2020 |
8.67
|
670,510 | 8.58 | 8.76 | 8.58 | 15,810 | 5,000 | 0.2 | |
| 09/01/2020 |
8.58
|
555,590 | 8.56 | 8.67 | 8.53 | 26,500 | 10,000 | 0.2 | |
| 08/01/2020 |
8.56
|
2,402,740 | 9.19 | 9.19 | 8.56 | 13,490 | 6,360 | 0.1 | |
| 07/01/2020 |
9.19
|
560,640 | 9.22 | 9.36 | 9.19 | 23,190 | 124,640 | -1.6 | |
| 06/01/2020 |
9.22
|
503,090 | 9.31 | 9.42 | 9.16 | 12,980 | 14,840 | -0.0 | |
| 03/01/2020 |
9.31
|
626,950 | 9.54 | 9.68 | 9.25 | 7,450 | 83,060 | -1.2 | |
| 02/01/2020 |
9.54
|
669,180 | 9.25 | 9.60 | 9.25 | 34,830 | 2,170 | 0.5 | |
| 31/12/2019 |
9.25
|
576,600 | 9.13 | 9.42 | 9.05 | 13,950 | 6,000 | 0.1 | |
| 30/12/2019 |
9.13
|
1,348,520 | 9.45 | 9.74 | 9.05 | 33,720 | 6,500 | 0.5 | |
| 27/12/2019 |
9.45
|
717,070 | 9.31 | 9.68 | 9.25 | 32,490 | 1,000 | 0.5 | |
| 26/12/2019 |
9.31
|
824,320 | 9.08 | 9.57 | 9.28 | 13,290 | 500 | 0.2 | |
| 25/12/2019 |
9.08
|
1,560,640 | 8.50 | 9.08 | 8.50 | 4,000 | 70,660 | -1.0 | |
| 24/12/2019 |
8.50
|
98,570 | 8.50 | 8.56 | 8.38 | 0 | 0 | 0 | |
| 23/12/2019 |
8.50
|
515,530 | 8.27 | 8.64 | 8.38 | 5,000 | 190 | 0.1 | |
| 20/12/2019 |
8.27
|
219,280 | 8.38 | 8.38 | 8.21 | 0 | 10 | -0.0 | |
| 19/12/2019 |
8.38
|
185,780 | 8.47 | 8.47 | 8.27 | 1,000 | 0 | 0.0 | |
| 18/12/2019 |
8.47
|
160,110 | 8.47 | 8.56 | 8.44 | 3,000 | 1,450 | 0.0 | |
| 17/12/2019 |
8.47
|
681,750 | 8.18 | 8.64 | 8.27 | 0 | 3,390 | -0.0 | |
| 16/12/2019 |
8.18
|
206,860 | 8.30 | 8.30 | 8.15 | 10,000 | 1,440 | 0.1 | |
| 13/12/2019 |
8.30
|
261,940 | 8.21 | 8.44 | 8.15 | 100 | 1,650 | -0.0 | |
| 12/12/2019 |
8.21
|
229,890 | 8.18 | 8.27 | 8.04 | 0 | 7,660 | -0.1 | |
| 11/12/2019 |
8.18
|
121,460 | 8.30 | 8.30 | 8.09 | 0 | 100 | -0.0 | |
| 10/12/2019: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 10/12/2019 |
8.30
|
147,580 | 8.30 | 8.38 | 8.24 | 12,440 | 1,010 | 0.2 | |
| 09/12/2019 |
8.30
|
655,870 | 8.24 | 8.35 | 8.24 | 196,720 | 0 | 3.1 | |
| 06/12/2019 |
8.24
|
372,650 | 8.08 | 8.27 | 8.16 | 143,680 | 0 | 2.2 | |
| 05/12/2019 |
8.08
|
215,090 | 7.95 | 8.11 | 7.98 | 17,400 | 0 | 0.3 | |
| 04/12/2019 |
7.95
|
287,680 | 7.87 | 8.00 | 7.87 | 0 | 0 | 0 | |
| 03/12/2019 |
7.87
|
347,560 | 7.87 | 8.06 | 7.76 | 75,410 | 72,520 | 0.0 | |
| 02/12/2019 |
7.87
|
270,670 | 8.00 | 8.11 | 7.87 | 83,000 | 19,000 | 1.0 | |
| 29/11/2019 |
8.00
|
167,900 | 7.92 | 8.11 | 7.90 | 29,000 | 8,920 | 0.3 | |
| 28/11/2019 |
7.92
|
482,940 | 8.16 | 8.16 | 7.90 | 7,700 | 6,830 | 0.0 | |
| 27/11/2019 |
8.16
|
253,240 | 8.30 | 8.30 | 8.16 | 0 | 37,650 | -0.6 | |
| 26/11/2019 |
8.30
|
269,940 | 8.27 | 8.35 | 8.24 | 7,450 | 0 | 0.1 | |
| 25/11/2019 |
8.27
|
395,660 | 8.27 | 8.27 | 8.08 | 1,240 | 1,500 | -0.0 | |
| 22/11/2019 |
8.27
|
891,630 | 8.51 | 8.56 | 7.95 | 490 | 19,090 | -0.3 | |
| 21/11/2019 |
8.51
|
357,540 | 8.51 | 8.59 | 8.48 | 3,100 | 0 | 0.0 | |
| 20/11/2019 |
8.51
|
546,450 | 8.48 | 8.70 | 8.51 | 1,310 | 2,500 | -0.0 | |
| 19/11/2019 |
8.48
|
349,360 | 8.48 | 8.67 | 8.40 | 0 | 5,130 | -0.1 | |
| 18/11/2019 |
8.48
|
140,620 | 8.62 | 8.72 | 8.40 | 2,200 | 4,370 | -0.0 | |
| 15/11/2019 |
8.62
|
1,159,660 | 8.32 | 8.67 | 8.27 | 13,360 | 4,000 | 0.2 | |
| 14/11/2019 |
8.32
|
253,370 | 8.27 | 8.40 | 8.27 | 0 | 5,860 | -0.1 | |
| 13/11/2019 |
8.27
|
291,410 | 8.27 | 8.35 | 8.22 | 1,790 | 2,760 | -0.0 | |
| 12/11/2019 |
8.27
|
284,890 | 8.19 | 8.32 | 8.22 | 4,500 | 0 | 0.1 | |
| 11/11/2019 |
8.19
|
327,680 | 8.30 | 8.38 | 7.87 | 3,600 | 12,350 | -0.1 | |
| 08/11/2019 |
8.30
|
236,860 | 8.24 | 8.38 | 8.22 | 0 | 0 | 0 | |
| 07/11/2019 |
8.24
|
90,810 | 8.32 | 8.35 | 8.16 | 0 | 0 | 0 | |
| 06/11/2019 |
8.32
|
140,610 | 8.43 | 8.43 | 8.30 | 590 | 4,110 | -0.1 | |
| 05/11/2019 |
8.43
|
760,670 | 8.16 | 8.46 | 8.06 | 8,490 | 8,000 | 0.0 | |
| 04/11/2019 |
8.16
|
350,220 | 8.11 | 8.19 | 8.11 | 2,090 | 0 | 0.0 | |
| 01/11/2019 |
8.11
|
305,680 | 8.06 | 8.14 | 8.06 | 0 | 10,400 | -0.2 | |
| 31/10/2019 |
8.06
|
263,700 | 8.11 | 8.19 | 8.00 | 11,630 | 710 | 0.2 | |
| 30/10/2019 |
8.11
|
222,200 | 8.06 | 8.16 | 8.06 | 9,460 | 0 | 0.1 | |
| 29/10/2019 |
8.06
|
671,190 | 8.06 | 8.08 | 7.90 | 15,870 | 4,000 | 0.2 | |
| 28/10/2019 |
8.06
|
404,460 | 8.22 | 8.32 | 8.00 | 6,200 | 0 | 0.1 | |
| 25/10/2019 |
8.22
|
250,980 | 8.24 | 8.35 | 8.19 | 4,510 | 0 | 0.1 | |
| 24/10/2019 |
8.24
|
221,750 | 8.19 | 8.32 | 8.19 | 11,940 | 0 | 0.2 | |
| 23/10/2019 |
8.19
|
285,080 | 8.08 | 8.30 | 8.06 | 11,950 | 0 | 0.2 | |
| 22/10/2019 |
8.08
|
192,020 | 8.08 | 8.16 | 8.06 | 6,730 | 0 | 0.1 | |
| 21/10/2019 |
8.08
|
282,970 | 8.06 | 8.22 | 8.06 | 1,000 | 0 | 0.0 | |
| 18/10/2019 |
8.06
|
258,330 | 8.00 | 8.14 | 7.92 | 7,000 | 3,450 | 0.1 | |
| 17/10/2019 |
8.00
|
601,810 | 8.14 | 8.14 | 7.90 | 1,000 | 10,490 | -0.1 | |
| 16/10/2019 |
8.14
|
304,560 | 8.19 | 8.27 | 8.14 | 1,000 | 0 | 0.0 | |
| 15/10/2019 |
8.19
|
262,320 | 8.16 | 8.27 | 8.11 | 0 | 2,030 | -0.0 | |
| 14/10/2019 |
8.16
|
824,150 | 8.08 | 8.35 | 8.00 | 58,990 | 2,000 | 0.9 | |
| 11/10/2019 |
8.08
|
1,095,060 | 8.43 | 8.48 | 8.08 | 3,000 | 1,500 | 0.0 | |
| 10/10/2019 |
8.43
|
689,840 | 8.88 | 8.99 | 8.43 | 138,620 | 0 | 2.3 | |
| 09/10/2019 |
8.88
|
612,810 | 8.88 | 9.04 | 8.78 | 101,500 | 0 | 1.7 | |
| 08/10/2019 |
8.88
|
769,660 | 8.78 | 9.07 | 8.64 | 130,000 | 0 | 2.2 | |
| 07/10/2019 |
8.78
|
938,020 | 8.62 | 8.94 | 8.59 | 11,000 | 0 | 0.2 | |
| 04/10/2019 |
8.62
|
686,610 | 8.62 | 8.78 | 8.56 | 2,500 | 7,500 | -0.1 | |
| 03/10/2019 |
8.62
|
1,582,020 | 8.06 | 8.62 | 7.95 | 0 | 0 | 0 | |
| 02/10/2019 |
8.06
|
803,650 | 8.38 | 8.38 | 8.00 | 4,000 | 69,060 | -1.0 | |
| 01/10/2019 |
8.38
|
1,066,850 | 7.84 | 8.38 | 7.76 | 0 | 26,560 | -0.4 | |
| 30/09/2019 |
7.84
|
310,150 | 7.79 | 7.84 | 7.74 | 900 | 55,000 | -0.8 | |
| 27/09/2019 |
7.79
|
339,870 | 7.79 | 7.90 | 7.74 | 14,000 | 123,960 | -1.6 | |
| 26/09/2019 |
7.79
|
399,810 | 7.79 | 7.87 | 7.74 | 1,030 | 0 | 0.0 | |
| 25/09/2019 |
7.79
|
221,680 | 7.79 | 7.87 | 7.74 | 5,840 | 1,250 | 0.1 | |
| 24/09/2019 |
7.79
|
405,770 | 7.79 | 7.87 | 7.76 | 0 | 3,540 | -0.1 | |
| 23/09/2019 |
7.79
|
791,000 | 8.00 | 8.00 | 7.76 | 4,000 | 174,580 | -2.5 | |
| 20/09/2019 |
8.00
|
421,660 | 8.00 | 8.03 | 7.92 | 2,000 | 0 | 0.0 | |
| 19/09/2019 |
8.00
|
346,680 | 7.87 | 8.06 | 7.87 | 26,730 | 0 | 0.4 | |
| 18/09/2019 |
7.87
|
570,600 | 7.87 | 8.06 | 7.87 | 7,310 | 0 | 0.1 | |
| 17/09/2019 |
7.87
|
2,194,260 | 8.24 | 8.24 | 7.84 | 3,000 | 0 | 0.0 | |
| 16/09/2019 |
8.24
|
528,730 | 8.16 | 8.32 | 8.16 | 12,780 | 0 | 0.2 | |
| 13/09/2019 |
8.16
|
544,230 | 8.38 | 8.43 | 8.11 | 12,500 | 0 | 0.2 | |
| 12/09/2019 |
8.38
|
707,720 | 8.27 | 8.51 | 8.24 | 2,000 | 0 | 0.0 | |
| 11/09/2019 |
8.27
|
1,073,670 | 7.84 | 8.27 | 7.79 | 500 | 68,000 | -1.0 | |
| 10/09/2019 |
7.84
|
569,190 | 8.00 | 8.11 | 7.79 | 1,000 | 0 | 0.0 | |
| 09/09/2019 |
8.00
|
803,450 | 7.76 | 8.08 | 7.63 | 500 | 0 | 0.0 | |