| 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) |
-0.35 | -1.41% | 231,191,700 | -284,033 | -21.6 |
23.75
24.85
24.75
|
|
2 tháng
(2024-07-22) |
-0.80 | -3.17% | 631,663,100 | 165,050 | -35.3 |
22.95
25.20
24.75
|
|
3 tháng
(2024-06-24) |
1.75 | 7.73% | 957,759,400 | 4,235,900 | 28.5 |
22.20
25.40
24.75
|
|
6 tháng
(2024-03-25) |
0.23 | 0.96% | 2,100,527,200 | -3,524,600 | -138.0 |
21.53
25.40
24.75
|
|
12 tháng
(2023-09-26) |
6.54 | 36.64% | 3,889,591,100 | -3,839,696 | -144.9 |
16.63
25.40
24.75
|
|
24 tháng
(2022-10-03) |
8.88 | 57.23% | 6,449,921,100 | -6,268,246 | -151.0 |
11.74
25.40
24.75
|
|
36 tháng
(2021-10-06) |
5.38 | 28.30% | 9,283,672,600 | -3,688,733 | -77.1 |
11.74
25.40
24.75
|
|
60 tháng
(2019-10-17) |
14.16 | 138.29% | 14,905,648,910 | 11,036,501 | 15.8 |
5.98
25.40
24.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/07/2019 |
8.75
|
2,732,500 | 8.62 | 8.77 | 8.62 | 780,900 | 780,900 | 0 | |
| 10/07/2019 |
8.62
|
2,550,800 | 8.66 | 8.77 | 8.62 | 0 | 0 | 0 | |
| 09/07/2019 |
8.66
|
1,687,150 | 8.62 | 8.68 | 8.58 | 0 | 0 | 0 | |
| 08/07/2019 |
8.62
|
2,397,440 | 8.70 | 8.75 | 8.58 | 0 | 0 | 0 | |
| 05/07/2019 |
8.70
|
2,644,580 | 8.64 | 8.75 | 8.66 | 238,288 | 238,288 | 0 | |
| 04/07/2019 |
8.64
|
2,990,860 | 8.58 | 8.70 | 8.60 | 1,433,166 | 1,433,156 | 0.0 | |
| 03/07/2019 |
8.58
|
1,836,080 | 8.64 | 8.64 | 8.54 | 1,671,200 | 1,671,200 | 0 | |
| 02/07/2019 |
8.64
|
2,059,740 | 8.64 | 8.70 | 8.58 | 358,150 | 358,150 | 0 | |
| 01/07/2019 |
8.64
|
2,287,500 | 8.54 | 8.66 | 8.56 | 0 | 10 | -0.0 | |
| 28/06/2019 |
8.54
|
2,436,860 | 8.42 | 8.54 | 8.34 | 0 | 0 | 0 | |
| 27/06/2019 |
8.42
|
2,134,180 | 8.52 | 8.58 | 8.42 | 0 | 0 | 0 | |
| 26/06/2019 |
8.52
|
2,787,110 | 8.62 | 8.66 | 8.52 | 0 | 0 | 0 | |
| 25/06/2019 |
8.62
|
1,327,160 | 8.70 | 8.70 | 8.60 | 57,811 | 57,811 | 0 | |
| 24/06/2019 |
8.70
|
1,509,130 | 8.70 | 8.73 | 8.66 | 0 | 0 | 0 | |
| 21/06/2019 |
8.70
|
2,152,330 | 8.70 | 8.77 | 8.66 | 0 | 0 | 0 | |
| 20/06/2019 |
8.70
|
2,947,050 | 8.44 | 8.70 | 8.44 | 0 | 0 | 0 | |
| 19/06/2019 |
8.44
|
1,271,670 | 8.42 | 8.50 | 8.42 | 0 | 0 | 0 | |
| 18/06/2019 |
8.42
|
736,810 | 8.46 | 8.48 | 8.42 | 10 | 0 | 0.0 | |
| 17/06/2019 |
8.46
|
1,361,110 | 8.46 | 8.52 | 8.44 | 0 | 0 | 0 | |
| 14/06/2019 |
8.46
|
1,524,350 | 8.42 | 8.56 | 8.40 | 0 | 0 | 0 | |
| 13/06/2019 |
8.42
|
866,620 | 8.42 | 8.44 | 8.34 | 0 | 0 | 0 | |
| 12/06/2019 |
8.42
|
875,510 | 8.46 | 8.48 | 8.42 | 0 | 0 | 0 | |
| 11/06/2019 |
8.46
|
1,066,350 | 8.42 | 8.48 | 8.42 | 0 | 0 | 0 | |
| 10/06/2019 |
8.42
|
1,591,790 | 8.40 | 8.52 | 8.38 | 0 | 0 | 0 | |
| 07/06/2019 |
8.40
|
1,054,870 | 8.26 | 8.40 | 8.32 | 0 | 0 | 0 | |
| 06/06/2019 |
8.26
|
1,801,840 | 8.28 | 8.38 | 8.21 | 1,854,856 | 1,854,856 | 0 | |
| 05/06/2019 |
8.28
|
1,775,340 | 8.32 | 8.42 | 8.28 | 1,250 | 0 | 0.0 | |
| 04/06/2019 |
8.32
|
1,469,890 | 8.32 | 8.38 | 8.30 | 774,158 | 774,158 | 0 | |
| 03/06/2019 |
8.32
|
2,176,820 | 8.52 | 8.52 | 8.32 | 0 | 0 | 0 | |
| 31/05/2019 |
8.52
|
2,357,400 | 8.64 | 8.66 | 8.52 | 0 | 1,250 | -0.0 | |
| 30/05/2019 |
8.64
|
1,292,040 | 8.66 | 8.73 | 8.62 | 0 | 0 | 0 | |
| 29/05/2019 |
8.66
|
1,497,840 | 8.73 | 8.73 | 8.64 | 0 | 0 | 0 | |
| 28/05/2019 |
8.73
|
1,653,300 | 8.70 | 8.75 | 8.66 | 0 | 0 | 0 | |
| 27/05/2019 |
8.70
|
1,485,860 | 8.73 | 8.75 | 8.68 | 0 | 0 | 0 | |
| 24/05/2019 |
8.73
|
2,667,900 | 8.85 | 8.87 | 8.73 | 0 | 0 | 0 | |
| 23/05/2019 |
8.85
|
1,844,140 | 8.81 | 8.89 | 8.79 | 0 | 0 | 0 | |
| 22/05/2019 |
8.81
|
4,816,550 | 8.70 | 8.93 | 8.68 | 0 | 0 | 0 | |
| 21/05/2019 |
8.70
|
2,361,180 | 8.64 | 8.75 | 8.64 | 0 | 0 | 0 | |
| 20/05/2019 |
8.64
|
2,578,400 | 8.66 | 8.73 | 8.60 | 70,000 | 70,000 | 0 | |
| 17/05/2019 |
8.66
|
1,490,020 | 8.70 | 8.75 | 8.62 | 0 | 0 | 0 | |
| 16/05/2019 |
8.70
|
1,557,280 | 8.77 | 8.79 | 8.70 | 0 | 0 | 0 | |
| 15/05/2019 |
8.77
|
2,589,070 | 8.70 | 8.83 | 8.68 | 0 | 0 | 0 | |
| 14/05/2019 |
8.70
|
1,522,450 | 8.68 | 8.70 | 8.58 | 0 | 0 | 0 | |
| 13/05/2019 |
8.68
|
2,834,730 | 8.54 | 8.73 | 8.52 | 0 | 0 | 0 | |
| 10/05/2019 |
8.54
|
3,157,000 | 8.58 | 8.66 | 8.50 | 0 | 0 | 0 | |
| 09/05/2019 |
8.58
|
4,125,520 | 8.70 | 8.77 | 8.50 | 0 | 0 | 0 | |
| 08/05/2019 |
8.70
|
2,565,890 | 8.77 | 8.77 | 8.62 | 1,073,570 | 1,072,000 | 0.0 | |
| 07/05/2019 |
8.77
|
1,289,310 | 8.79 | 8.87 | 8.77 | 0 | 0 | 0 | |
| 06/05/2019 |
8.79
|
3,476,990 | 9.03 | 9.03 | 8.73 | 0 | 0 | 0 | |
| 03/05/2019 |
9.03
|
3,621,700 | 8.95 | 9.05 | 8.87 | 0 | 1,570 | -0.0 | |
| 02/05/2019 |
8.95
|
2,927,500 | 8.91 | 9.03 | 8.91 | 105,610 | 105,610 | 0 | |
| 26/04/2019 |
8.91
|
2,171,040 | 8.79 | 8.91 | 8.75 | 10 | 0 | 0.0 | |
| 25/04/2019 |
8.79
|
1,119,690 | 8.79 | 8.83 | 8.75 | 0 | 0 | 0 | |
| 24/04/2019 |
8.79
|
1,572,500 | 8.70 | 8.79 | 8.70 | 1,860 | 0 | 0.0 | |
| 23/04/2019 |
8.70
|
2,007,220 | 8.75 | 8.77 | 8.66 | 0 | 0 | 0 | |
| 22/04/2019 |
8.75
|
2,986,120 | 8.83 | 8.85 | 8.64 | 0 | 0 | 0 | |
| 19/04/2019 |
8.83
|
1,796,860 | 8.81 | 8.87 | 8.77 | 0 | 1,860 | -0.0 | |
| 18/04/2019 |
8.81
|
3,913,100 | 8.79 | 8.93 | 8.75 | 0 | 0 | 0 | |
| 17/04/2019 |
8.79
|
2,736,060 | 8.79 | 8.89 | 8.79 | 0 | 0 | 0 | |
| 16/04/2019 |
8.79
|
2,831,820 | 8.95 | 8.95 | 8.73 | 0 | 0 | 0 | |
| 12/04/2019 |
8.95
|
1,062,400 | 8.99 | 9.03 | 8.93 | 3,870 | 0 | 0.1 | |
| 11/04/2019 |
8.99
|
1,402,860 | 8.97 | 9.01 | 8.93 | 0 | 0 | 0 | |
| 10/04/2019 |
8.97
|
2,369,220 | 9.09 | 9.09 | 8.95 | 0 | 0 | 0 | |
| 09/04/2019 |
9.09
|
2,979,710 | 9.13 | 9.17 | 9.03 | 0 | 3,870 | -0.1 | |
| 08/04/2019 |
9.13
|
3,341,370 | 9.05 | 9.13 | 9.01 | 0 | 0 | 0 | |
| 05/04/2019: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 05/04/2019 |
9.05
|
2,881,150 | 9.01 | 9.15 | 9.05 | 0 | 0 | 0 | |
| 04/04/2019 |
9.01
|
3,205,590 | 8.95 | 9.05 | 8.97 | 0 | 0 | 0 | |
| 03/04/2019 |
8.95
|
3,310,860 | 8.93 | 8.97 | 8.89 | 47,070 | 47,070 | 0 | |
| 02/04/2019 |
8.93
|
3,130,520 | 8.91 | 8.99 | 8.89 | 0 | 0 | 0 | |
| 01/04/2019 |
8.91
|
1,776,460 | 8.91 | 8.97 | 8.87 | 0 | 0 | 0 | |
| 29/03/2019 |
8.91
|
2,490,290 | 8.91 | 8.97 | 8.89 | 0 | 0 | 0 | |
| 28/03/2019 |
8.91
|
1,745,830 | 8.91 | 8.95 | 8.87 | 0 | 0 | 0 | |
| 27/03/2019 |
8.91
|
2,467,890 | 8.81 | 8.99 | 8.83 | 40,000 | 40,000 | 0 | |
| 26/03/2019 |
8.81
|
4,295,110 | 8.81 | 8.95 | 8.81 | 20,000 | 20,000 | 0 | |
| 25/03/2019 |
8.81
|
6,612,290 | 9.11 | 9.11 | 8.77 | 0 | 0 | 0 | |
| 22/03/2019 |
9.11
|
4,103,480 | 9.07 | 9.19 | 9.05 | 0 | 0 | 0 | |
| 21/03/2019 |
9.07
|
7,803,030 | 9.13 | 9.27 | 9.07 | 0 | 0 | 0 | |
| 20/03/2019 |
9.13
|
7,979,570 | 9.01 | 9.13 | 8.95 | 0 | 0 | 0 | |
| 19/03/2019 |
9.01
|
6,440,360 | 9.05 | 9.17 | 8.99 | 20,000 | 20,000 | 0 | |
| 18/03/2019 |
9.05
|
4,746,380 | 8.95 | 9.07 | 8.95 | 0 | 0 | 0 | |
| 15/03/2019 |
8.95
|
3,224,510 | 8.95 | 9.03 | 8.89 | 0 | 0 | 0 | |
| 14/03/2019 |
8.95
|
3,449,490 | 8.99 | 9.07 | 8.95 | 20,000 | 20,000 | 0 | |
| 13/03/2019 |
8.99
|
6,024,410 | 8.97 | 9.07 | 8.95 | 0 | 0 | 0 | |
| 12/03/2019 |
8.97
|
6,797,420 | 8.67 | 8.99 | 8.63 | 0 | 0 | 0 | |
| 11/03/2019 |
8.67
|
1,529,570 | 8.69 | 8.73 | 8.65 | 20,000 | 20,000 | 0 | |
| 08/03/2019 |
8.69
|
3,277,410 | 8.83 | 8.83 | 8.67 | 0 | 0 | 0 | |
| 07/03/2019 |
8.83
|
3,164,810 | 8.81 | 8.87 | 8.79 | 0 | 0 | 0 | |
| 06/03/2019 |
8.81
|
2,290,120 | 8.81 | 8.87 | 8.75 | 375,000 | 375,000 | 0 | |
| 05/03/2019 |
8.81
|
4,786,880 | 8.81 | 8.91 | 8.77 | 0 | 0 | 0 | |
| 04/03/2019 |
8.81
|
3,669,110 | 8.67 | 8.81 | 8.65 | 55,630 | 55,630 | 0 | |
| 01/03/2019 |
8.67
|
2,610,160 | 8.55 | 8.69 | 8.57 | 22,630 | 22,630 | 0 | |
| 28/02/2019 |
8.55
|
5,837,530 | 8.77 | 8.77 | 8.55 | 0 | 0 | 0 | |
| 27/02/2019 |
8.77
|
11,767,870 | 8.77 | 8.83 | 8.75 | 1,694,323 | 1,694,323 | 0 | |
| 26/02/2019 |
8.77
|
6,790,020 | 8.93 | 8.93 | 8.77 | 0 | 0 | 0 | |
| 25/02/2019 |
8.93
|
4,963,740 | 8.95 | 9.07 | 8.93 | 0 | 0 | 0 | |
| 22/02/2019 |
8.95
|
7,449,760 | 8.79 | 9.11 | 8.75 | 0 | 0 | 0 | |
| 21/02/2019 |
8.79
|
7,998,970 | 8.77 | 8.79 | 8.73 | 0 | 0 | 0 | |
| 20/02/2019 |
8.77
|
9,694,170 | 8.73 | 8.77 | 8.67 | 60 | 0 | 0.0 | |
| 19/02/2019 |
8.73
|
13,646,940 | 8.79 | 8.79 | 8.71 | 0 | 0 | 0 | |
| 18/02/2019 |
8.79
|
6,665,490 | 8.77 | 8.83 | 8.77 | 0 | 0 | 0 | |