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) |
-0.30 | -2.03% | 594,300 | 24,100 | 0.4 |
14.40
14.80
14.50
|
2 tháng
(2024-07-22) |
0 | 0% | 1,696,000 | 48,198 | 0.7 |
14.20
15.20
14.50
|
3 tháng
(2024-06-24) |
-0.20 | -1.36% | 2,244,900 | 41,481 | 0.6 |
14.20
15.20
14.50
|
6 tháng
(2024-03-25) |
0.84 | 6.18% | 6,274,200 | 51,958 | 0.8 |
13.05
16.07
14.50
|
12 tháng
(2023-09-26) |
-0.18 | -1.21% | 8,777,500 | -120,785 | -1.7 |
12.96
16.07
14.50
|
24 tháng
(2022-10-03) |
-1.24 | -7.90% | 16,982,400 | -1,673,850 | -25.5 |
12.96
16.07
14.50
|
36 tháng
(2021-10-06) |
-9.69 | -40.05% | 41,153,800 | -459,001 | -1.0 |
12.96
24.19
14.50
|
60 tháng
(2019-10-17) |
5.25 | 56.72% | 75,942,640 | -3,933,871 | -64.9 |
7.86
24.75
14.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
9.78
|
300 | 9.72 | 9.78 | 9.48 | 30 | 0 | 0.0 | |
10/07/2019 |
9.72
|
4,160 | 9.78 | 9.78 | 9.72 | 0 | 0 | 0 | |
09/07/2019 |
9.78
|
18,060 | 9.72 | 9.78 | 9.72 | 14,290 | 0 | 0.2 | |
08/07/2019 |
9.72
|
3,990 | 9.72 | 9.85 | 9.32 | 1,510 | 0 | 0.0 | |
05/07/2019 |
9.72
|
5,980 | 9.75 | 9.75 | 9.55 | 3,300 | 0 | 0.0 | |
04/07/2019 |
9.75
|
8,460 | 9.78 | 9.78 | 9.58 | 50 | 0 | 0.0 | |
03/07/2019 |
9.78
|
400 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
02/07/2019 |
9.78
|
12,770 | 9.65 | 9.88 | 9.45 | 5,020 | 3,350 | 0.0 | |
01/07/2019 |
9.65
|
13,270 | 9.85 | 9.85 | 9.52 | 200 | 20 | 0.0 | |
28/06/2019 |
9.85
|
11,360 | 9.38 | 9.98 | 9.32 | 860 | 0 | 0.0 | |
27/06/2019 |
9.38
|
4,730 | 9.25 | 9.38 | 9.25 | 2,100 | 0 | 0.0 | |
26/06/2019 |
9.25
|
11,260 | 9.25 | 9.32 | 9.19 | 4,600 | 0 | 0.1 | |
25/06/2019 |
9.25
|
3,840 | 9.19 | 9.32 | 9.19 | 3,600 | 0 | 0.1 | |
24/06/2019 |
9.19
|
7,120 | 9.25 | 9.25 | 9.12 | 10 | 0 | 0.0 | |
21/06/2019 |
9.25
|
5,350 | 9.25 | 9.25 | 9.19 | 0 | 0 | 0 | |
20/06/2019 |
9.25
|
5,890 | 9.25 | 9.25 | 9.19 | 660 | 0 | 0.0 | |
19/06/2019 |
9.25
|
3,320 | 9.32 | 9.32 | 9.25 | 3,000 | 0 | 0.0 | |
18/06/2019 |
9.32
|
18,640 | 9.25 | 9.32 | 9.12 | 6,860 | 0 | 0.1 | |
17/06/2019 |
9.25
|
8,540 | 9.25 | 9.32 | 9.19 | 1,780 | 0 | 0.0 | |
14/06/2019 |
9.25
|
12,350 | 9.25 | 9.38 | 9.25 | 8,120 | 0 | 0.1 | |
13/06/2019 |
9.25
|
5,940 | 9.22 | 9.25 | 9.22 | 10 | 0 | 0.0 | |
12/06/2019 |
9.22
|
17,690 | 9.35 | 9.38 | 9.19 | 8,480 | 0 | 0.1 | |
11/06/2019 |
9.35
|
27,570 | 9.25 | 9.38 | 9.25 | 20,820 | 0 | 0.3 | |
10/06/2019 |
9.25
|
35,520 | 9.12 | 9.32 | 9.19 | 27,000 | 0 | 0.4 | |
07/06/2019 |
9.12
|
5,190 | 8.99 | 9.32 | 8.96 | 110 | 0 | 0.0 | |
06/06/2019 |
8.99
|
10,840 | 9.19 | 9.19 | 8.99 | 700 | 0 | 0.0 | |
05/06/2019 |
9.19
|
2,470 | 8.92 | 9.22 | 9.05 | 20 | 0 | 0.0 | |
04/06/2019 |
8.92
|
45,520 | 9.05 | 9.38 | 8.92 | 20 | 0 | 0.0 | |
03/06/2019 |
9.05
|
43,430 | 9.25 | 9.25 | 9.05 | 8,530 | 950 | 0.1 | |
31/05/2019 |
9.25
|
43,390 | 9.29 | 9.42 | 9.12 | 520 | 0 | 0.0 | |
30/05/2019 |
9.29
|
13,610 | 9.45 | 9.45 | 9.19 | 0 | 0 | 0 | |
29/05/2019 |
9.45
|
17,290 | 9.42 | 9.55 | 9.42 | 710 | 0 | 0.0 | |
28/05/2019 |
9.42
|
48,520 | 9.48 | 9.48 | 9.25 | 1,100 | 4,000 | -0.0 | |
27/05/2019 |
9.48
|
56,070 | 9.72 | 9.72 | 9.48 | 0 | 5,400 | -0.1 | |
24/05/2019: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
24/05/2019 |
9.72
|
27,620 | 9.78 | 9.85 | 9.65 | 0 | 0 | 0 | |
23/05/2019 |
9.78
|
41,730 | 9.81 | 9.81 | 9.61 | 0 | 0 | 0 | |
22/05/2019 |
9.81
|
156,920 | 9.75 | 9.90 | 9.61 | 4,510 | 0 | 0.1 | |
21/05/2019 |
9.75
|
101,130 | 9.46 | 9.87 | 9.49 | 13,580 | 0 | 0.2 | |
20/05/2019 |
9.46
|
54,000 | 9.34 | 9.55 | 9.32 | 0 | 9,150 | -0.1 | |
17/05/2019 |
9.34
|
81,810 | 9.49 | 9.58 | 9.32 | 40 | 35,020 | -0.6 | |
16/05/2019 |
9.49
|
55,040 | 9.58 | 9.72 | 9.40 | 3,310 | 120 | 0.1 | |
15/05/2019 |
9.58
|
56,510 | 9.26 | 9.58 | 9.26 | 10 | 1,400 | -0.0 | |
14/05/2019 |
9.26
|
53,560 | 9.02 | 9.26 | 9.00 | 380 | 35,910 | -0.6 | |
13/05/2019 |
9.02
|
73,880 | 9.02 | 9.02 | 8.97 | 0 | 58,200 | -0.9 | |
10/05/2019 |
9.02
|
93,200 | 9.02 | 9.23 | 8.85 | 0 | 82,240 | -1.3 | |
09/05/2019 |
9.02
|
24,660 | 9.08 | 9.20 | 9.02 | 0 | 5,740 | -0.1 | |
08/05/2019 |
9.08
|
38,450 | 9.02 | 9.17 | 9.02 | 0 | 17,900 | -0.3 | |
07/05/2019 |
9.02
|
65,090 | 9.08 | 9.26 | 8.97 | 810 | 56,660 | -0.9 | |
06/05/2019 |
9.08
|
61,960 | 9.26 | 9.26 | 9.02 | 10 | 0 | 0.0 | |
03/05/2019 |
9.26
|
25,230 | 8.91 | 9.29 | 8.97 | 20 | 6,500 | -0.1 | |
02/05/2019 |
8.91
|
42,610 | 8.97 | 9.26 | 8.73 | 0 | 0 | 0 | |
26/04/2019 |
8.97
|
31,210 | 8.97 | 9.05 | 8.35 | 10 | 1,220 | -0.0 | |
25/04/2019 |
8.97
|
3,040 | 8.97 | 8.97 | 8.91 | 0 | 3,040 | -0.0 | |
24/04/2019 |
8.97
|
25,430 | 9.02 | 9.02 | 8.97 | 0 | 14,930 | -0.2 | |
23/04/2019 |
9.02
|
8,780 | 9.14 | 9.14 | 8.91 | 10 | 1,870 | -0.0 | |
22/04/2019 |
9.14
|
49,840 | 9.26 | 9.26 | 8.91 | 10 | 44,500 | -0.7 | |
19/04/2019 |
9.26
|
44,260 | 8.67 | 9.26 | 8.73 | 20 | 20 | 0 | |
18/04/2019 |
8.67
|
121,820 | 8.67 | 8.97 | 8.62 | 0 | 121,690 | -1.8 | |
17/04/2019 |
8.67
|
163,960 | 8.70 | 9.08 | 8.62 | 20 | 163,950 | -2.4 | |
16/04/2019 |
8.70
|
70,730 | 8.85 | 8.85 | 8.67 | 0 | 70,710 | -1.1 | |
12/04/2019 |
8.85
|
21,030 | 8.82 | 8.88 | 8.79 | 30 | 18,810 | -0.3 | |
11/04/2019 |
8.82
|
52,680 | 8.88 | 8.88 | 8.79 | 0 | 49,960 | -0.8 | |
10/04/2019 |
8.88
|
43,630 | 8.85 | 9.08 | 8.85 | 10 | 31,570 | -0.5 | |
09/04/2019 |
8.85
|
56,410 | 8.91 | 8.91 | 8.85 | 0 | 35,120 | -0.5 | |
08/04/2019 |
8.91
|
62,420 | 8.94 | 8.94 | 8.91 | 0 | 58,400 | -0.9 | |
05/04/2019 |
8.94
|
68,060 | 9.08 | 9.08 | 8.94 | 0 | 66,880 | -1.0 | |
04/04/2019 |
9.08
|
138,440 | 9.14 | 9.20 | 8.91 | 0 | 129,940 | -2.0 | |
03/04/2019 |
9.14
|
5,260 | 9.20 | 9.20 | 8.91 | 10 | 0 | 0.0 | |
02/04/2019 |
9.20
|
790 | 9.20 | 9.32 | 9.02 | 230 | 100 | 0.0 | |
01/04/2019 |
9.20
|
18,040 | 9.14 | 9.26 | 9.11 | 20 | 0 | 0.0 | |
29/03/2019 |
9.14
|
1,850 | 9.02 | 9.20 | 9.02 | 1,850 | 0 | 0.0 | |
28/03/2019 |
9.02
|
770 | 9.14 | 9.29 | 9.02 | 100 | 0 | 0.0 | |
27/03/2019 |
9.14
|
21,550 | 9.02 | 9.20 | 8.91 | 0 | 0 | 0 | |
26/03/2019 |
9.02
|
7,160 | 9.02 | 9.02 | 8.79 | 10 | 0 | 0.0 | |
25/03/2019 |
9.02
|
4,120 | 9.11 | 9.11 | 8.70 | 10 | 0 | 0.0 | |
22/03/2019 |
9.11
|
14,620 | 8.91 | 9.11 | 9.05 | 10 | 0 | 0.0 | |
21/03/2019 |
8.91
|
53,900 | 8.73 | 9.20 | 8.79 | 1,320 | 2,100 | -0.0 | |
20/03/2019 |
8.73
|
960 | 8.85 | 8.85 | 8.62 | 40 | 0 | 0.0 | |
19/03/2019 |
8.85
|
10,490 | 8.85 | 8.91 | 8.65 | 20 | 0 | 0.0 | |
18/03/2019 |
8.85
|
81,550 | 8.70 | 8.85 | 8.70 | 10 | 0 | 0.0 | |
15/03/2019 |
8.70
|
147,830 | 8.67 | 8.79 | 8.67 | 20 | 0 | 0.0 | |
14/03/2019 |
8.67
|
174,470 | 8.67 | 8.79 | 8.65 | 20 | 0 | 0.0 | |
13/03/2019 |
8.67
|
7,670 | 8.70 | 8.79 | 8.67 | 20 | 0 | 0.0 | |
12/03/2019 |
8.70
|
19,730 | 8.73 | 8.85 | 8.65 | 20 | 0 | 0.0 | |
11/03/2019 |
8.73
|
30,890 | 8.79 | 8.79 | 8.62 | 810 | 15,080 | -0.2 | |
08/03/2019 |
8.79
|
6,510 | 8.62 | 8.85 | 8.73 | 30 | 20 | 0.0 | |
07/03/2019 |
8.62
|
3,080 | 8.67 | 8.79 | 8.62 | 80 | 0 | 0.0 | |
06/03/2019 |
8.67
|
230 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
05/03/2019 |
8.67
|
23,070 | 8.67 | 8.67 | 8.65 | 0 | 0 | 0 | |
04/03/2019 |
8.67
|
19,060 | 8.62 | 8.67 | 8.62 | 0 | 0 | 0 | |
01/03/2019 |
8.62
|
50 | 8.67 | 8.67 | 8.62 | 0 | 0 | 0 | |
28/02/2019 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
27/02/2019 |
8.67
|
3,490 | 8.67 | 8.67 | 8.50 | 0 | 0 | 0 | |
26/02/2019 |
8.67
|
80 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
25/02/2019 |
8.67
|
12,030 | 8.62 | 8.67 | 8.56 | 1,100 | 5,600 | -0.1 | |
22/02/2019 |
8.62
|
8,500 | 8.62 | 8.62 | 8.56 | 0 | 0 | 0 | |
21/02/2019 |
8.62
|
1,270 | 8.67 | 8.73 | 8.56 | 930 | 0 | 0.0 | |
20/02/2019 |
8.67
|
28,070 | 8.67 | 8.85 | 8.56 | 110 | 20,000 | -0.3 | |
19/02/2019 |
8.67
|
19,610 | 8.67 | 8.73 | 8.59 | 280 | 2,710 | -0.0 | |
18/02/2019 |
8.67
|
6,310 | 8.67 | 8.73 | 8.67 | 0 | 0 | 0 |