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) |
-1.20 | -9.68% | 1,552,000 | 478,851 | 5.5 |
11.15
12.55
11.20
|
2 tháng
(2024-07-22) |
-2.90 | -20.57% | 3,038,700 | 550,051 | 6.5 |
11.15
14.10
11.20
|
3 tháng
(2024-06-24) |
-3.05 | -21.40% | 5,314,600 | 932,751 | 11.9 |
11.15
14.50
11.20
|
6 tháng
(2024-03-25) |
-2.98 | -21.02% | 11,911,700 | 762,170 | 9.7 |
11.15
14.65
11.20
|
12 tháng
(2023-09-26) |
-3.51 | -23.87% | 27,695,800 | 1,531,570 | 22.2 |
11.15
15.63
11.20
|
24 tháng
(2022-10-03) |
-1.67 | -12.98% | 103,022,100 | -3,683,972 | -61.4 |
10.51
18.62
11.20
|
36 tháng
(2021-10-06) |
-2.83 | -20.15% | 148,579,600 | -4,492,400 | -93.7 |
10.51
18.64
11.20
|
60 tháng
(2019-10-17) |
3.50 | 45.49% | 173,997,190 | -3,270,490 | -82.1 |
5.15
18.64
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
9.18
|
42,500 | 9.12 | 9.25 | 9.08 | 7,310 | 0 | 0.1 | |
10/07/2019 |
9.12
|
22,380 | 9.25 | 9.25 | 9.12 | 0 | 0 | 0 | |
09/07/2019 |
9.25
|
18,600 | 9.22 | 9.25 | 9.12 | 0 | 0 | 0 | |
08/07/2019 |
9.22
|
16,460 | 9.29 | 9.32 | 9.22 | 100 | 0 | 0.0 | |
05/07/2019 |
9.29
|
10,920 | 9.32 | 9.32 | 9.15 | 0 | 0 | 0 | |
04/07/2019 |
9.32
|
59,020 | 9.22 | 9.32 | 9.12 | 250 | 0 | 0.0 | |
03/07/2019 |
9.22
|
91,950 | 9.15 | 9.25 | 9.18 | 0 | 0 | 0 | |
02/07/2019 |
9.15
|
47,020 | 9.35 | 9.35 | 8.98 | 9,300 | 1,000 | 0.1 | |
01/07/2019 |
9.35
|
7,620 | 9.32 | 9.39 | 9.32 | 0 | 0 | 0 | |
28/06/2019 |
9.32
|
6,020 | 9.39 | 9.39 | 9.12 | 20 | 0 | 0.0 | |
27/06/2019 |
9.39
|
31,860 | 9.32 | 9.45 | 8.98 | 23,060 | 0 | 0.3 | |
26/06/2019 |
9.32
|
42,180 | 9.32 | 9.59 | 9.32 | 10 | 930 | -0.0 | |
25/06/2019 |
9.32
|
25,410 | 9.32 | 9.45 | 9.32 | 13,830 | 0 | 0.2 | |
24/06/2019 |
9.32
|
4,700 | 9.45 | 9.45 | 9.32 | 0 | 0 | 0 | |
21/06/2019 |
9.45
|
17,030 | 9.35 | 9.45 | 9.42 | 12,770 | 5,000 | 0.1 | |
20/06/2019 |
9.35
|
25,380 | 9.59 | 9.59 | 9.35 | 10,100 | 5,000 | 0.1 | |
19/06/2019 |
9.59
|
15,640 | 9.45 | 9.72 | 9.45 | 4,340 | 0 | 0.1 | |
18/06/2019 |
9.45
|
70,190 | 9.62 | 9.62 | 9.39 | 0 | 0 | 0 | |
17/06/2019 |
9.62
|
48,210 | 9.72 | 9.72 | 9.32 | 520 | 0 | 0.0 | |
14/06/2019 |
9.72
|
31,470 | 9.72 | 9.79 | 9.59 | 22,010 | 500 | 0.3 | |
13/06/2019 |
9.72
|
3,660 | 9.76 | 9.76 | 9.59 | 20 | 10 | 0.0 | |
12/06/2019 |
9.76
|
7,770 | 9.86 | 9.86 | 9.56 | 30 | 0 | 0.0 | |
11/06/2019 |
9.86
|
7,370 | 9.89 | 9.89 | 9.62 | 3,460 | 0 | 0.0 | |
10/06/2019 |
9.89
|
17,410 | 9.86 | 9.93 | 9.79 | 0 | 0 | 0 | |
07/06/2019 |
9.86
|
5,100 | 9.93 | 9.96 | 9.62 | 0 | 2,000 | -0.0 | |
06/06/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
06/06/2019 |
9.93
|
28,520 | 10.06 | 10.06 | 9.52 | 1,610 | 0 | 0.0 | |
05/06/2019 |
10.06
|
85,740 | 9.59 | 10.06 | 9.62 | 0 | 1,560 | -0.0 | |
04/06/2019 |
9.59
|
26,250 | 9.75 | 9.75 | 9.59 | 0 | 3,750 | -0.1 | |
03/06/2019 |
9.75
|
14,450 | 9.71 | 10.13 | 9.65 | 20 | 0 | 0.0 | |
31/05/2019 |
9.71
|
64,060 | 9.71 | 9.81 | 9.71 | 0 | 0 | 0 | |
30/05/2019 |
9.71
|
14,730 | 9.81 | 9.81 | 9.65 | 0 | 0 | 0 | |
29/05/2019 |
9.81
|
13,090 | 9.84 | 9.84 | 9.62 | 0 | 1,000 | -0.0 | |
28/05/2019 |
9.84
|
27,020 | 9.75 | 9.84 | 9.56 | 10 | 0 | 0.0 | |
27/05/2019 |
9.75
|
83,000 | 9.87 | 9.87 | 9.56 | 0 | 0 | 0 | |
24/05/2019 |
9.87
|
6,690 | 9.87 | 9.94 | 9.75 | 0 | 1,000 | -0.0 | |
23/05/2019 |
9.87
|
530 | 9.87 | 9.90 | 9.84 | 0 | 40 | -0.0 | |
22/05/2019 |
9.87
|
54,970 | 9.87 | 10.06 | 9.81 | 0 | 39,530 | -0.6 | |
21/05/2019 |
9.87
|
10,150 | 9.90 | 9.94 | 9.78 | 10 | 3,020 | -0.0 | |
20/05/2019 |
9.90
|
15,230 | 10.00 | 10.00 | 9.81 | 0 | 0 | 0 | |
17/05/2019 |
10.00
|
1,910 | 10.00 | 10.06 | 9.81 | 0 | 0 | 0 | |
16/05/2019 |
10.00
|
20,810 | 10.00 | 10.06 | 9.81 | 1,000 | 0 | 0.0 | |
15/05/2019 |
10.00
|
71,660 | 9.81 | 10.06 | 9.81 | 70 | 1,000 | -0.0 | |
14/05/2019 |
9.81
|
6,990 | 9.87 | 9.87 | 9.68 | 10 | 0 | 0.0 | |
13/05/2019 |
9.87
|
54,680 | 10.13 | 10.13 | 9.81 | 0 | 4,330 | -0.1 | |
10/05/2019 |
10.13
|
24,050 | 9.81 | 10.13 | 9.75 | 3,650 | 0 | 0.1 | |
09/05/2019 |
9.81
|
8,590 | 9.78 | 9.81 | 9.62 | 0 | 0 | 0 | |
08/05/2019 |
9.78
|
12,320 | 9.81 | 9.81 | 9.68 | 0 | 0 | 0 | |
07/05/2019 |
9.81
|
63,040 | 9.56 | 10.00 | 9.56 | 60,700 | 0 | 0.9 | |
06/05/2019 |
9.56
|
67,290 | 9.62 | 9.68 | 9.49 | 1,000 | 0 | 0.0 | |
03/05/2019 |
9.62
|
42,970 | 9.68 | 9.94 | 9.62 | 1,810 | 16,540 | -0.2 | |
02/05/2019 |
9.68
|
130,400 | 10.13 | 10.13 | 9.62 | 1,010 | 300 | 0.0 | |
26/04/2019 |
10.13
|
74,620 | 10.19 | 10.50 | 10.06 | 64,110 | 0 | 1.1 | |
25/04/2019 |
10.19
|
15,570 | 10.06 | 10.19 | 10.00 | 110 | 500 | -0.0 | |
24/04/2019 |
10.06
|
56,150 | 10.25 | 10.25 | 10.00 | 1,130 | 0 | 0.0 | |
23/04/2019 |
10.25
|
13,500 | 10.31 | 10.31 | 10.13 | 10 | 950 | -0.0 | |
22/04/2019 |
10.31
|
26,680 | 10.22 | 10.44 | 10.13 | 21,840 | 1,220 | 0.3 | |
19/04/2019 |
10.22
|
17,040 | 10.28 | 10.31 | 10.13 | 0 | 0 | 0 | |
18/04/2019 |
10.28
|
25,060 | 10.28 | 10.44 | 10.19 | 490 | 0 | 0.0 | |
17/04/2019 |
10.28
|
64,170 | 10.22 | 10.31 | 10.16 | 10 | 0 | 0.0 | |
16/04/2019 |
10.22
|
32,020 | 10.25 | 10.41 | 10.13 | 20,010 | 200 | 0.3 | |
12/04/2019 |
10.25
|
43,520 | 10.50 | 10.50 | 10.25 | 0 | 0 | 0 | |
11/04/2019 |
10.50
|
66,460 | 10.31 | 10.50 | 10.31 | 0 | 0 | 0 | |
10/04/2019 |
10.31
|
16,400 | 10.38 | 10.38 | 10.16 | 0 | 0 | 0 | |
09/04/2019 |
10.38
|
33,940 | 10.31 | 10.38 | 10.22 | 0 | 0 | 0 | |
08/04/2019 |
10.31
|
40,820 | 10.31 | 10.38 | 10.22 | 0 | 17,670 | -0.3 | |
05/04/2019 |
10.31
|
84,920 | 10.35 | 10.47 | 10.13 | 20 | 100 | -0.0 | |
04/04/2019 |
10.35
|
20,170 | 10.38 | 10.44 | 10.16 | 0 | 10 | -0.0 | |
03/04/2019 |
10.38
|
40,810 | 10.38 | 10.38 | 10.16 | 20 | 2,100 | -0.0 | |
02/04/2019 |
10.38
|
241,730 | 10.13 | 10.44 | 10.13 | 80 | 10,000 | -0.2 | |
01/04/2019 |
10.13
|
103,440 | 10.44 | 10.44 | 10.13 | 50 | 45,000 | -0.7 | |
29/03/2019 |
10.44
|
16,780 | 10.44 | 10.57 | 10.13 | 360 | 0 | 0.0 | |
28/03/2019 |
10.44
|
139,500 | 10.13 | 10.57 | 9.97 | 7,980 | 4,100 | 0.1 | |
27/03/2019 |
10.13
|
32,620 | 9.97 | 10.13 | 9.97 | 10 | 6,600 | -0.1 | |
26/03/2019 |
9.97
|
48,070 | 10.06 | 10.13 | 9.87 | 5,050 | 0 | 0.1 | |
25/03/2019 |
10.06
|
113,830 | 9.97 | 10.06 | 9.87 | 0 | 150 | -0.0 | |
22/03/2019 |
9.97
|
6,920 | 9.97 | 10.06 | 9.90 | 300 | 0 | 0.0 | |
21/03/2019 |
9.97
|
67,670 | 9.90 | 10.16 | 9.87 | 1,170 | 0 | 0.0 | |
20/03/2019 |
9.90
|
48,630 | 9.90 | 10.06 | 9.84 | 1,250 | 6,540 | -0.1 | |
19/03/2019 |
9.90
|
33,610 | 9.94 | 10.13 | 9.87 | 0 | 0 | 0 | |
18/03/2019 |
9.94
|
108,480 | 10.13 | 10.13 | 9.94 | 20 | 2,000 | -0.0 | |
15/03/2019 |
10.13
|
27,230 | 10.06 | 10.13 | 10.00 | 20,000 | 100 | 0.3 | |
14/03/2019 |
10.06
|
22,010 | 10.00 | 10.13 | 9.94 | 0 | 100 | -0.0 | |
13/03/2019 |
10.00
|
315,320 | 10.13 | 10.19 | 9.94 | 10 | 0 | 0.0 | |
12/03/2019 |
10.13
|
102,820 | 10.00 | 10.16 | 9.94 | 100 | 0 | 0.0 | |
11/03/2019 |
10.00
|
63,120 | 10.13 | 10.13 | 9.84 | 2,590 | 20,500 | -0.3 | |
08/03/2019 |
10.13
|
71,240 | 10.35 | 10.35 | 10.03 | 0 | 0 | 0 | |
07/03/2019 |
10.35
|
82,120 | 10.57 | 10.69 | 10.35 | 70 | 2,800 | -0.0 | |
06/03/2019 |
10.57
|
69,750 | 10.57 | 10.63 | 10.31 | 0 | 0 | 0 | |
05/03/2019 |
10.57
|
196,180 | 10.57 | 10.95 | 10.35 | 0 | 28,050 | -0.5 | |
04/03/2019 |
10.57
|
251,590 | 10.25 | 10.63 | 10.06 | 40 | 85,640 | -1.4 | |
01/03/2019 |
10.25
|
59,110 | 10.06 | 10.25 | 10.06 | 0 | 0 | 0 | |
28/02/2019 |
10.06
|
115,170 | 9.94 | 10.28 | 9.94 | 0 | 0 | 0 | |
27/02/2019 |
9.94
|
121,640 | 9.75 | 10.00 | 9.75 | 30 | 0 | 0.0 | |
26/02/2019 |
9.75
|
59,870 | 9.71 | 9.87 | 9.68 | 0 | 500 | -0.0 | |
25/02/2019 |
9.71
|
59,190 | 9.75 | 9.87 | 9.71 | 0 | 0 | 0 | |
22/02/2019 |
9.75
|
36,070 | 9.81 | 9.84 | 9.71 | 6,500 | 0 | 0.1 | |
21/02/2019 |
9.81
|
56,610 | 9.81 | 9.87 | 9.75 | 17,150 | 200 | 0.3 | |
20/02/2019 |
9.81
|
41,740 | 9.78 | 9.87 | 9.75 | 20 | 3,000 | -0.0 | |
19/02/2019 |
9.78
|
100,540 | 10.00 | 10.03 | 9.75 | 1,100 | 0 | 0.0 | |
18/02/2019 |
10.00
|
13,760 | 10.00 | 10.25 | 9.94 | 1,000 | 2,000 | -0.0 |