| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-1.10 | -6.53% | 83,060,000 | -372,694 | -5.7 |
15.70
17.90
15.75
|
|
2 tháng
(2024-09-23) |
-1.45 | -8.43% | 126,076,400 | -555,294 | -8.9 |
15.70
17.90
15.75
|
|
3 tháng
(2024-08-26) |
-1.92 | -10.89% | 165,686,400 | -2,314,194 | -40.4 |
15.70
17.90
15.75
|
|
6 tháng
(2024-05-27) |
-3.69 | -18.99% | 549,486,400 | -2,126,352 | -41.3 |
15.70
22.05
15.75
|
|
12 tháng
(2023-11-28) |
-1.84 | -10.44% | 949,512,800 | -932,342 | -24.1 |
15.70
22.05
15.75
|
|
24 tháng
(2022-12-05) |
-2.38 | -13.14% | 1,152,359,400 | -2,961,718 | -88.0 |
14.79
22.14
15.75
|
|
36 tháng
(2021-12-08) |
-6.12 | -27.97% | 1,312,374,700 | -7,548,599 | -283.2 |
14.79
27.76
15.75
|
|
60 tháng
(2019-12-19) |
8.90 | 130.03% | 1,413,020,630 | -15,981,804 | -628.6 |
5.14
27.76
15.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/09/2019 |
7.52
|
124,370 | 7.52 | 7.57 | 7.40 | 20,410 | 0 | 0.6 | |
| 12/09/2019 |
7.52
|
145,240 | 7.33 | 7.52 | 7.37 | 59,730 | 83,170 | -0.7 | |
| 11/09/2019 |
7.33
|
122,840 | 7.43 | 7.45 | 7.27 | 27,910 | 25,500 | 0.1 | |
| 10/09/2019 |
7.43
|
286,460 | 7.68 | 7.68 | 7.35 | 49,500 | 39,670 | 0.3 | |
| 09/09/2019 |
7.68
|
93,290 | 7.73 | 7.76 | 7.64 | 25,000 | 1,200 | 0.7 | |
| 06/09/2019 |
7.73
|
66,330 | 7.72 | 7.77 | 7.69 | 30,360 | 1,000 | 0.9 | |
| 05/09/2019 |
7.72
|
131,310 | 7.79 | 7.93 | 7.68 | 9,360 | 11,490 | -0.1 | |
| 04/09/2019 |
7.79
|
266,200 | 7.69 | 7.87 | 7.65 | 20,000 | 101,860 | -2.4 | |
| 03/09/2019 |
7.69
|
375,300 | 7.82 | 8.01 | 7.69 | 52,300 | 87,870 | -1.1 | |
| 30/08/2019 |
7.82
|
337,350 | 7.48 | 7.85 | 7.51 | 28,240 | 10,330 | 0.5 | |
| 29/08/2019 |
7.48
|
216,310 | 7.65 | 7.66 | 7.48 | 78,500 | 20,650 | 1.7 | |
| 28/08/2019: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 28/08/2019 |
7.65
|
193,580 | 7.65 | 7.74 | 7.58 | 60,060 | 16,000 | 1.3 | |
| 27/08/2019 |
7.65
|
154,950 | 7.66 | 7.71 | 7.61 | 206,870 | 169,420 | 1.1 | |
| 26/08/2019 |
7.66
|
268,460 | 7.56 | 7.77 | 7.51 | 0 | 31,980 | -1.0 | |
| 23/08/2019 |
7.56
|
253,860 | 7.30 | 7.64 | 7.30 | 22,620 | 0 | 0.7 | |
| 22/08/2019 |
7.30
|
127,370 | 7.38 | 7.43 | 7.29 | 4,060 | 550 | 0.1 | |
| 21/08/2019 |
7.38
|
171,410 | 7.48 | 7.51 | 7.38 | 2,000 | 75,820 | -2.1 | |
| 20/08/2019 |
7.48
|
143,660 | 7.48 | 7.53 | 7.41 | 5,000 | 0 | 0.1 | |
| 19/08/2019 |
7.48
|
126,650 | 7.48 | 7.56 | 7.37 | 9,000 | 0 | 0.3 | |
| 16/08/2019 |
7.48
|
188,920 | 7.36 | 7.61 | 7.33 | 2,050 | 0 | 0.1 | |
| 15/08/2019 |
7.36
|
118,960 | 7.20 | 7.38 | 7.01 | 0 | 3,180 | -0.1 | |
| 14/08/2019 |
7.20
|
205,990 | 7.18 | 7.30 | 7.02 | 0 | 0 | 0 | |
| 13/08/2019 |
7.18
|
271,140 | 7.43 | 7.43 | 7.18 | 12,630 | 58,760 | -1.3 | |
| 12/08/2019 |
7.43
|
152,450 | 7.64 | 7.64 | 7.41 | 0 | 70,560 | -2.1 | |
| 09/08/2019 |
7.64
|
485,830 | 7.33 | 7.83 | 7.43 | 20,180 | 80,030 | -1.8 | |
| 08/08/2019 |
7.33
|
472,550 | 6.86 | 7.33 | 6.87 | 4,130 | 209,430 | -5.8 | |
| 07/08/2019 |
6.86
|
120,670 | 6.88 | 6.92 | 6.79 | 10,800 | 24,210 | -0.4 | |
| 06/08/2019 |
6.88
|
213,060 | 7.10 | 7.10 | 6.84 | 0 | 81,550 | -2.2 | |
| 05/08/2019 |
7.10
|
57,640 | 7.15 | 7.18 | 7.02 | 6,450 | 0 | 0.2 | |
| 02/08/2019 |
7.15
|
164,140 | 7.01 | 7.23 | 6.86 | 7,180 | 48,600 | -1.1 | |
| 01/08/2019 |
7.01
|
231,020 | 7.16 | 7.18 | 7.00 | 17,570 | 106,800 | -2.5 | |
| 31/07/2019 |
7.16
|
259,310 | 7.32 | 7.32 | 7.16 | 4,370 | 51,000 | -1.3 | |
| 30/07/2019 |
7.32
|
350,530 | 7.77 | 7.77 | 7.30 | 0 | 10 | -0.0 | |
| 29/07/2019 |
7.77
|
131,320 | 7.92 | 7.97 | 7.77 | 38,754 | 0 | 1.2 | |
| 26/07/2019 |
7.92
|
67,290 | 7.89 | 7.94 | 7.86 | 23,000 | 2,350 | 0.6 | |
| 25/07/2019 |
7.89
|
77,060 | 7.91 | 7.98 | 7.88 | 1,000 | 1,630 | -0.0 | |
| 24/07/2019 |
7.91
|
150,650 | 7.97 | 8.00 | 7.89 | 12,140 | 45,417 | -1.0 | |
| 23/07/2019 |
7.97
|
98,990 | 7.94 | 8.05 | 7.93 | 0 | 42,930 | -1.3 | |
| 22/07/2019 |
7.94
|
127,230 | 7.98 | 8.05 | 7.88 | 28,230 | 45,210 | -0.5 | |
| 19/07/2019 |
7.98
|
81,070 | 7.96 | 8.10 | 7.94 | 25,897 | 47,570 | -0.7 | |
| 18/07/2019 |
7.96
|
109,240 | 8.05 | 8.05 | 7.94 | 0 | 46,310 | -1.4 | |
| 17/07/2019 |
8.05
|
259,210 | 8.20 | 8.20 | 8.00 | 25,010 | 182,760 | -5.0 | |
| 16/07/2019 |
8.20
|
127,620 | 8.15 | 8.25 | 8.15 | 0 | 41,720 | -1.3 | |
| 15/07/2019 |
8.15
|
96,830 | 8.07 | 8.19 | 8.03 | 40,000 | 38,550 | 0.0 | |
| 12/07/2019 |
8.07
|
125,800 | 8.05 | 8.20 | 8.02 | 3,180 | 42,650 | -1.3 | |
| 11/07/2019 |
8.05
|
89,620 | 8.10 | 8.10 | 8.00 | 4,000 | 30,800 | -0.8 | |
| 10/07/2019 |
8.10
|
108,340 | 8.18 | 8.25 | 8.09 | 600 | 32,000 | -1.0 | |
| 09/07/2019 |
8.18
|
181,240 | 8.18 | 8.28 | 8.12 | 21,600 | 57,000 | -1.1 | |
| 08/07/2019 |
8.18
|
216,120 | 8.12 | 8.18 | 8.00 | 100,300 | 72,000 | 0.9 | |
| 05/07/2019 |
8.12
|
130,810 | 7.94 | 8.18 | 7.93 | 21,200 | 42,000 | -0.7 | |
| 04/07/2019 |
7.94
|
364,330 | 7.92 | 8.02 | 7.87 | 5,200 | 234,740 | -7.1 | |
| 03/07/2019 |
7.92
|
46,210 | 7.94 | 7.94 | 7.86 | 400 | 11,160 | -0.3 | |
| 02/07/2019 |
7.94
|
109,120 | 8.00 | 8.00 | 7.88 | 52,580 | 80,850 | -0.9 | |
| 01/07/2019 |
8.00
|
100,970 | 7.86 | 8.00 | 7.86 | 15,560 | 46,000 | -0.9 | |
| 28/06/2019 |
7.86
|
124,860 | 7.98 | 7.98 | 7.77 | 5,420 | 10,520 | -0.2 | |
| 27/06/2019 |
7.98
|
79,430 | 8.07 | 8.07 | 7.94 | 4,000 | 16,550 | -0.4 | |
| 26/06/2019 |
8.07
|
49,890 | 8.02 | 8.12 | 8.05 | 11,100 | 10,870 | 0.0 | |
| 25/06/2019 |
8.02
|
52,270 | 8.07 | 8.12 | 8.01 | 2,790 | 0 | 0.1 | |
| 24/06/2019 |
8.07
|
39,070 | 8.15 | 8.18 | 8.07 | 410 | 28,000 | -0.9 | |
| 21/06/2019 |
8.15
|
24,530 | 8.18 | 8.20 | 8.10 | 150 | 2,890 | -0.1 | |
| 20/06/2019 |
8.18
|
39,060 | 8.02 | 8.18 | 8.02 | 20,000 | 100 | 0.6 | |
| 19/06/2019 |
8.02
|
91,400 | 8.02 | 8.10 | 8.02 | 50,000 | 60,000 | -0.3 | |
| 18/06/2019 |
8.02
|
82,810 | 8.09 | 8.15 | 8.02 | 1,800 | 23,000 | -0.7 | |
| 17/06/2019 |
8.09
|
45,860 | 8.11 | 8.20 | 8.07 | 4,800 | 9,240 | -0.1 | |
| 14/06/2019 |
8.11
|
42,430 | 8.25 | 8.25 | 8.11 | 0 | 7,940 | -0.3 | |
| 13/06/2019 |
8.25
|
36,280 | 8.35 | 8.43 | 8.24 | 60 | 0 | 0.0 | |
| 12/06/2019 |
8.35
|
30,590 | 8.46 | 8.46 | 8.33 | 10 | 310 | -0.0 | |
| 11/06/2019 |
8.46
|
119,500 | 8.25 | 8.46 | 8.20 | 10,200 | 6,180 | 0.1 | |
| 10/06/2019 |
8.25
|
17,700 | 8.25 | 8.33 | 8.18 | 120 | 0 | 0.0 | |
| 07/06/2019 |
8.25
|
35,400 | 8.16 | 8.25 | 8.16 | 500 | 30 | 0.0 | |
| 06/06/2019 |
8.16
|
29,080 | 8.30 | 8.30 | 8.10 | 920 | 300 | 0.0 | |
| 05/06/2019 |
8.30
|
29,790 | 8.32 | 8.41 | 8.21 | 40 | 0 | 0.0 | |
| 04/06/2019 |
8.32
|
54,810 | 8.15 | 8.35 | 8.12 | 19,390 | 0 | 0.6 | |
| 03/06/2019: Cổ tức tiền mặt tỉ lệ: 15% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 03/06/2019 |
8.15
|
103,790 | 8.50 | 8.66 | 8.15 | 3,960 | 8,140 | -0.1 | |
| 31/05/2019 |
8.50
|
94,110 | 8.50 | 8.50 | 8.39 | 100 | 22,530 | -0.9 | |
| 30/05/2019 |
8.50
|
89,690 | 8.57 | 8.66 | 8.49 | 5,500 | 35,330 | -1.1 | |
| 29/05/2019 |
8.57
|
249,230 | 8.49 | 8.73 | 8.48 | 4,000 | 107,850 | -4.0 | |
| 28/05/2019 |
8.49
|
49,750 | 8.49 | 8.55 | 8.46 | 320 | 5,640 | -0.2 | |
| 27/05/2019 |
8.49
|
24,870 | 8.46 | 8.52 | 8.44 | 500 | 2,820 | -0.1 | |
| 24/05/2019 |
8.46
|
78,050 | 8.48 | 8.55 | 8.46 | 12,640 | 25,930 | -0.5 | |
| 23/05/2019 |
8.48
|
70,090 | 8.57 | 8.60 | 8.48 | 1,000 | 34,830 | -1.3 | |
| 22/05/2019 |
8.57
|
119,510 | 8.53 | 8.63 | 8.48 | 20,000 | 38,590 | -0.7 | |
| 21/05/2019 |
8.53
|
100,970 | 8.55 | 8.62 | 8.53 | 0 | 39,390 | -1.5 | |
| 20/05/2019 |
8.55
|
58,230 | 8.44 | 8.55 | 8.43 | 90 | 19,880 | -0.8 | |
| 17/05/2019 |
8.44
|
58,010 | 8.44 | 8.48 | 8.41 | 5,800 | 0 | 0.2 | |
| 16/05/2019 |
8.44
|
39,110 | 8.50 | 8.54 | 8.44 | 100 | 4,460 | -0.2 | |
| 15/05/2019 |
8.50
|
130,330 | 8.38 | 8.56 | 8.39 | 3,320 | 2,340 | 0.0 | |
| 14/05/2019 |
8.38
|
40,960 | 8.22 | 8.38 | 8.22 | 1,000 | 4,570 | -0.1 | |
| 13/05/2019 |
8.22
|
102,490 | 8.22 | 8.46 | 8.22 | 0 | 27,160 | -1.0 | |
| 10/05/2019 |
8.22
|
102,400 | 8.22 | 8.26 | 8.06 | 10,000 | 7,730 | 0.1 | |
| 09/05/2019 |
8.22
|
46,580 | 8.10 | 8.24 | 8.08 | 6,070 | 0 | 0.2 | |
| 08/05/2019 |
8.10
|
54,450 | 8.06 | 8.10 | 7.94 | 2,900 | 500 | 0.1 | |
| 07/05/2019 |
8.06
|
47,940 | 8.01 | 8.09 | 8.02 | 500 | 0 | 0.0 | |
| 06/05/2019 |
8.01
|
175,580 | 8.35 | 8.35 | 8.01 | 1,000 | 400 | 0.0 | |
| 03/05/2019 |
8.35
|
41,470 | 8.35 | 8.44 | 8.30 | 0 | 0 | 0 | |
| 02/05/2019 |
8.35
|
179,200 | 8.55 | 8.56 | 8.32 | 25,080 | 11,350 | 0.5 | |
| 26/04/2019 |
8.55
|
122,890 | 8.63 | 8.64 | 8.52 | 20 | 18,880 | -0.7 | |
| 25/04/2019 |
8.63
|
124,460 | 8.62 | 8.68 | 8.62 | 64,180 | 70,920 | -0.3 | |
| 24/04/2019 |
8.62
|
35,750 | 8.50 | 8.62 | 8.50 | 11,000 | 10,500 | 0.0 | |
| 23/04/2019 |
8.50
|
85,810 | 8.62 | 8.68 | 8.50 | 1,010 | 22,260 | -0.8 | |