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 | -1.47% | 85,600 | -12,923 | -0.3 |
23.15
24.50
23.45
|
2 tháng
(2024-07-22) |
-0.35 | -1.47% | 117,700 | -11,648 | -0.3 |
23.15
25.35
23.45
|
3 tháng
(2024-06-24) |
-0.65 | -2.70% | 165,400 | -13,518 | -0.3 |
23.15
25.35
23.45
|
6 tháng
(2024-03-25) |
-0.81 | -3.34% | 353,900 | -81,562 | -1.9 |
23.15
26.29
23.45
|
12 tháng
(2023-09-26) |
-1.16 | -4.70% | 512,500 | -96,362 | -2.3 |
21.17
26.29
23.45
|
24 tháng
(2022-10-03) |
-1.38 | -5.54% | 1,818,100 | -164,347 | -4.1 |
21.17
26.51
23.45
|
36 tháng
(2021-10-06) |
3.99 | 20.47% | 12,012,800 | -280,409 | -9.5 |
19.36
32.71
23.45
|
60 tháng
(2019-10-17) |
13.20 | 128.75% | 15,743,200 | -220,129 | -7.7 |
9.08
32.71
23.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/06/2019 |
10.63
|
5,000 | 10.53 | 10.63 | 10.63 | 5,000 | 0 | 0.1 | |
24/06/2019 |
10.53
|
40 | 10.50 | 10.56 | 10.53 | 0 | 0 | 0 | |
21/06/2019 |
10.50
|
6,210 | 10.50 | 10.50 | 10.50 | 6,210 | 0 | 0.1 | |
20/06/2019 |
10.50
|
1,840 | 10.91 | 10.91 | 10.41 | 1,240 | 0 | 0.0 | |
19/06/2019 |
10.91
|
25,910 | 10.78 | 10.91 | 10.88 | 25,900 | 0 | 0.5 | |
18/06/2019 |
10.78
|
80 | 10.31 | 10.78 | 10.78 | 0 | 0 | 0 | |
17/06/2019 |
10.31
|
510 | 11.00 | 11.00 | 10.31 | 510 | 0 | 0.0 | |
14/06/2019 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
13/06/2019 |
11.00
|
8,150 | 10.38 | 11.00 | 10.38 | 200 | 4,700 | -0.1 | |
12/06/2019 |
10.38
|
1,600 | 10.38 | 10.44 | 10.38 | 1,180 | 0 | 0.0 | |
11/06/2019 |
10.38
|
260 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
10/06/2019 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
07/06/2019 |
10.38
|
1,170 | 10.25 | 10.38 | 10.38 | 1,170 | 990 | 0.0 | |
06/06/2019 |
10.25
|
240 | 10.31 | 10.31 | 10.25 | 240 | 0 | 0.0 | |
05/06/2019 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
04/06/2019 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
03/06/2019 |
10.31
|
2,070 | 10.41 | 10.41 | 10.31 | 930 | 0 | 0.0 | |
31/05/2019 |
10.41
|
20 | 10.25 | 10.44 | 10.41 | 0 | 10 | -0.0 | |
30/05/2019 |
10.25
|
20 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
29/05/2019 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
28/05/2019 |
10.25
|
60 | 10.75 | 10.75 | 10.19 | 10 | 0 | 0.0 | |
27/05/2019 |
10.75
|
1,580 | 10.75 | 10.75 | 10.75 | 1,310 | 0 | 0.0 | |
24/05/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
23/05/2019 |
10.75
|
501,920 | 10.75 | 11.25 | 10.63 | 610 | 0 | 0.0 | |
22/05/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
21/05/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
20/05/2019 |
10.75
|
1,526,100 | 10.56 | 10.75 | 10.69 | 0 | 0 | 0 | |
17/05/2019 |
10.56
|
630 | 10.63 | 10.63 | 10.56 | 0 | 0 | 0 | |
16/05/2019 |
10.63
|
6,300 | 10.56 | 10.63 | 10.63 | 6,300 | 0 | 0.1 | |
15/05/2019 |
10.56
|
1,025,550 | 10.19 | 10.75 | 10.38 | 0 | 0 | 0 | |
14/05/2019 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
13/05/2019 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
10/05/2019 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
09/05/2019 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
08/05/2019 |
10.19
|
19,330 | 10.19 | 10.19 | 10.16 | 0 | 120 | -0.0 | |
07/05/2019 |
10.19
|
2,000 | 10.19 | 10.19 | 10.19 | 0 | 780 | -0.0 | |
06/05/2019 |
10.19
|
700 | 10.44 | 10.44 | 9.72 | 0 | 0 | 0 | |
03/05/2019 |
10.44
|
10 | 10.00 | 10.44 | 10.44 | 0 | 0 | 0 | |
02/05/2019 |
10.00
|
1,000 | 9.88 | 10.50 | 10.00 | 0 | 300 | -0.0 | |
26/04/2019 |
9.88
|
7,300 | 9.88 | 10.56 | 9.78 | 5,000 | 6,200 | -0.0 | |
25/04/2019 |
9.88
|
210 | 10.00 | 10.00 | 9.88 | 0 | 0 | 0 | |
24/04/2019 |
10.00
|
20 | 10.38 | 10.38 | 10.00 | 0 | 0 | 0 | |
23/04/2019 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
22/04/2019 |
10.38
|
2,270 | 10.38 | 10.38 | 10.38 | 1,770 | 0 | 0.0 | |
19/04/2019 |
10.38
|
550 | 10.38 | 10.38 | 9.88 | 0 | 30 | -0.0 | |
18/04/2019 |
10.38
|
310 | 10.41 | 10.50 | 10.38 | 0 | 0 | 0 | |
17/04/2019 |
10.41
|
10,500 | 10.50 | 10.56 | 10.41 | 10,000 | 0 | 0.2 | |
16/04/2019 |
10.50
|
110 | 10.31 | 10.50 | 10.25 | 0 | 0 | 0 | |
12/04/2019 |
10.31
|
1,200 | 10.28 | 10.31 | 10.31 | 1,000 | 0 | 0.0 | |
11/04/2019 |
10.28
|
1,020 | 10.00 | 10.28 | 9.50 | 0 | 0 | 0 | |
10/04/2019 |
10.00
|
2,720 | 10.63 | 10.63 | 10.00 | 710 | 0 | 0.0 | |
09/04/2019 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
08/04/2019 |
10.63
|
20 | 10.31 | 10.63 | 9.85 | 0 | 0 | 0 | |
05/04/2019 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
04/04/2019 |
10.31
|
12,520 | 10.31 | 10.31 | 10.00 | 0 | 0 | 0 | |
03/04/2019 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
02/04/2019 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
01/04/2019 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
29/03/2019 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
28/03/2019 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
27/03/2019 |
10.31
|
8,580 | 10.28 | 10.31 | 10.28 | 2,370 | 0 | 0.0 | |
26/03/2019 |
10.28
|
300 | 10.28 | 10.28 | 10.28 | 230 | 0 | 0.0 | |
25/03/2019 |
10.28
|
210 | 9.78 | 10.28 | 10.25 | 0 | 0 | 0 | |
22/03/2019 |
9.78
|
30 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
21/03/2019 |
9.78
|
110 | 9.85 | 9.85 | 9.78 | 0 | 0 | 0 | |
20/03/2019 |
9.85
|
52,070 | 9.75 | 10.35 | 9.69 | 51,940 | 0 | 0.9 | |
19/03/2019 |
9.75
|
720 | 10.38 | 11.00 | 9.75 | 0 | 0 | 0 | |
18/03/2019 |
10.38
|
20 | 10.38 | 10.38 | 9.75 | 0 | 0 | 0 | |
15/03/2019 |
10.38
|
3,020 | 11.06 | 11.06 | 10.38 | 0 | 0 | 0 | |
14/03/2019 |
11.06
|
5,430 | 10.56 | 11.25 | 9.85 | 4,490 | 30 | 0.1 | |
13/03/2019 |
10.56
|
14,870 | 9.91 | 10.60 | 10.56 | 14,750 | 0 | 0.2 | |
12/03/2019 |
9.91
|
3,830 | 9.28 | 9.91 | 9.88 | 0 | 0 | 0 | |
11/03/2019 |
9.28
|
410 | 9.75 | 10.41 | 9.16 | 0 | 0 | 0 | |
08/03/2019 |
9.75
|
40 | 9.88 | 9.88 | 9.28 | 0 | 0 | 0 | |
07/03/2019 |
9.88
|
570 | 10.00 | 10.00 | 9.72 | 0 | 0 | 0 | |
06/03/2019 |
10.00
|
640 | 10.25 | 10.25 | 10.00 | 0 | 0 | 0 | |
05/03/2019 |
10.25
|
4,320 | 9.60 | 10.25 | 9.60 | 2,000 | 4,300 | -0.0 | |
04/03/2019 |
9.60
|
600 | 10.31 | 10.31 | 9.60 | 40 | 0 | 0.0 | |
01/03/2019 |
10.31
|
1,110 | 10.31 | 10.31 | 10.31 | 20 | 0 | 0.0 | |
28/02/2019 |
10.31
|
1,570 | 10.31 | 10.31 | 10.25 | 1,000 | 0 | 0.0 | |
27/02/2019 |
10.31
|
20 | 10.31 | 10.31 | 9.63 | 0 | 0 | 0 | |
26/02/2019 |
10.31
|
1,840 | 10.41 | 10.41 | 10.31 | 200 | 0 | 0.0 | |
25/02/2019 |
10.41
|
1,430 | 10.44 | 10.44 | 10.38 | 850 | 0 | 0.0 | |
22/02/2019 |
10.44
|
180 | 10.38 | 10.44 | 10.41 | 50 | 0 | 0.0 | |
21/02/2019 |
10.38
|
3,970 | 10.47 | 10.47 | 10.38 | 0 | 100 | -0.0 | |
20/02/2019 |
10.47
|
6,020 | 10.47 | 10.47 | 9.78 | 110 | 0 | 0.0 | |
19/02/2019 |
10.47
|
3,700 | 10.47 | 10.47 | 10.47 | 2,700 | 0 | 0.0 | |
18/02/2019: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
18/02/2019 |
10.47
|
2,230 | 10.50 | 10.50 | 10.47 | 570 | 0 | 0.0 | |
15/02/2019 |
10.50
|
25,380 | 10.15 | 10.50 | 9.92 | 0 | 0 | 0 | |
14/02/2019 |
10.15
|
18,410 | 9.89 | 10.15 | 9.86 | 0 | 14,310 | -0.2 | |
13/02/2019 |
9.89
|
22,350 | 9.63 | 10.30 | 9.68 | 0 | 5,000 | -0.1 | |
12/02/2019 |
9.63
|
10,650 | 9.51 | 10.15 | 9.63 | 500 | 10,000 | -0.2 | |
11/02/2019 |
9.51
|
5,000 | 9.36 | 9.51 | 9.36 | 0 | 5,000 | -0.1 | |
01/02/2019 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
31/01/2019 |
9.36
|
230 | 9.92 | 9.92 | 9.36 | 0 | 0 | 0 | |
30/01/2019 |
9.92
|
5,000 | 9.80 | 9.92 | 9.80 | 0 | 5,000 | -0.1 | |
29/01/2019 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
28/01/2019 |
9.80
|
10,000 | 10.15 | 10.15 | 9.80 | 0 | 10,000 | -0.2 | |
25/01/2019 |
10.15
|
6,810 | 9.92 | 10.15 | 9.51 | 1,100 | 110 | 0.0 | |
24/01/2019 |
9.92
|
20 | 10.30 | 10.30 | 9.92 | 0 | 0 | 0 |