| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-15) |
0.25 | 1.23% | 170,884,500 | -2,352,034 | -48.6 |
20
21.25
20.50
|
|
2 tháng
(2024-09-16) |
-1.30 | -5.94% | 368,029,100 | 2,022,434 | 49.2 |
20
23.20
20.50
|
|
3 tháng
(2024-08-16) |
-3.15 | -13.26% | 680,540,200 | 2,707,157 | 57.5 |
20
25.15
20.50
|
|
6 tháng
(2024-05-20) |
-8.45 | -29.09% | 1,440,879,600 | -2,536,823 | -86.0 |
20
29.30
20.50
|
|
12 tháng
(2023-11-20) |
-5.40 | -20.77% | 3,990,946,200 | -5,568,984 | -177.4 |
20
33.60
20.50
|
|
24 tháng
(2022-11-25) |
7.60 | 58.46% | 8,938,447,200 | 5,685,798 | -50.5 |
11
33.60
20.50
|
|
36 tháng
(2021-11-30) |
-35.55 | -63.31% | 11,063,806,400 | 16,607,885 | 490.0 |
10.10
98.20
20.50
|
|
60 tháng
(2019-12-11) |
12.07 | 141.38% | 13,136,096,160 | -92,240,793 | -1,703.3 |
6.59
98.20
20.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/04/2019 |
9.13
|
181,060 | 9.22 | 9.22 | 9.10 | 1,750 | 0 | 0.0 | |
| 11/04/2019 |
9.22
|
170,660 | 9.22 | 9.28 | 9.13 | 3,400 | 2,330 | 0.0 | |
| 10/04/2019 |
9.22
|
538,600 | 9.16 | 9.22 | 9.04 | 0 | 0 | 0 | |
| 09/04/2019 |
9.16
|
576,810 | 9.28 | 9.34 | 9.10 | 1,000 | 4,130 | -0.0 | |
| 08/04/2019 |
9.28
|
442,440 | 9.25 | 9.40 | 9.22 | 12,150 | 200 | 0.2 | |
| 05/04/2019 |
9.25
|
424,400 | 9.34 | 9.46 | 9.25 | 0 | 0 | 0 | |
| 04/04/2019 |
9.34
|
854,390 | 9.19 | 9.49 | 9.19 | 10 | 0 | 0.0 | |
| 03/04/2019 |
9.19
|
458,160 | 9.10 | 9.19 | 9.04 | 0 | 0 | 0 | |
| 02/04/2019 |
9.10
|
513,890 | 9.22 | 9.31 | 9.10 | 0 | 0 | 0 | |
| 01/04/2019 |
9.22
|
672,770 | 9.25 | 9.37 | 9.19 | 2,000 | 0 | 0.0 | |
| 29/03/2019 |
9.25
|
1,064,390 | 9.34 | 9.49 | 9.22 | 650 | 0 | 0.0 | |
| 28/03/2019 |
9.34
|
524,600 | 9.34 | 9.40 | 9.25 | 1,000 | 10,000 | -0.1 | |
| 27/03/2019 |
9.34
|
801,210 | 9.34 | 9.52 | 9.22 | 0 | 31,100 | -0.5 | |
| 26/03/2019 |
9.34
|
1,045,970 | 8.98 | 9.40 | 8.92 | 3,090 | 19,930 | -0.2 | |
| 25/03/2019 |
8.98
|
1,284,190 | 9.46 | 9.46 | 8.89 | 300 | 0 | 0.0 | |
| 22/03/2019 |
9.46
|
929,840 | 9.58 | 9.67 | 9.46 | 0 | 6,450 | -0.1 | |
| 21/03/2019 |
9.58
|
926,500 | 9.83 | 9.92 | 9.58 | 0 | 13,500 | -0.2 | |
| 20/03/2019 |
9.83
|
588,340 | 9.80 | 9.83 | 9.70 | 0 | 900 | -0.0 | |
| 19/03/2019 |
9.80
|
1,347,540 | 9.83 | 9.95 | 9.70 | 20,140 | 225,800 | -3.3 | |
| 18/03/2019 |
9.83
|
1,140,500 | 9.92 | 9.95 | 9.77 | 23,000 | 339,800 | -5.1 | |
| 15/03/2019 |
9.92
|
516,080 | 9.98 | 10.01 | 9.89 | 0 | 109,750 | -1.8 | |
| 14/03/2019 |
9.98
|
946,160 | 9.83 | 10.07 | 9.77 | 2,600 | 245,940 | -4.0 | |
| 13/03/2019 |
9.83
|
781,410 | 9.86 | 9.98 | 9.80 | 8,020 | 118,930 | -1.8 | |
| 12/03/2019 |
9.86
|
875,530 | 9.83 | 10.01 | 9.70 | 4,000 | 111,800 | -1.8 | |
| 11/03/2019 |
9.83
|
591,110 | 9.86 | 9.92 | 9.80 | 500 | 203,380 | -3.3 | |
| 08/03/2019 |
9.86
|
595,510 | 10.07 | 10.07 | 9.83 | 0 | 5,000 | -0.1 | |
| 07/03/2019: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 07/03/2019 |
10.07
|
1,213,790 | 9.98 | 10.25 | 10.07 | 3,000 | 45,760 | -0.7 | |
| 06/03/2019 |
9.98
|
1,219,490 | 9.80 | 9.98 | 9.72 | 5,000 | 2,000 | 0.1 | |
| 05/03/2019 |
9.80
|
1,911,500 | 9.98 | 10.04 | 9.80 | 10,000 | 53,000 | -0.7 | |
| 04/03/2019 |
9.98
|
2,352,560 | 9.57 | 10.04 | 9.77 | 5,760 | 59,000 | -0.9 | |
| 01/03/2019 |
9.57
|
691,940 | 9.40 | 9.60 | 9.40 | 0 | 0 | 0 | |
| 28/02/2019: Quyền mua cổ phiếu: 100/18.8 Giá: 13 (Volume + 18.80%, Ratio=0.19) | |||||||||
| 28/02/2019 |
9.40
|
1,264,580 | 9.28 | 9.66 | 9.37 | 0 | 0 | 0 | |
| 27/02/2019 |
9.28
|
1,413,820 | 9.19 | 9.42 | 9.25 | 88,730 | 0 | 1.5 | |
| 26/02/2019 |
9.19
|
855,500 | 9.14 | 9.28 | 9.08 | 6,000 | 0 | 0.1 | |
| 25/02/2019 |
9.14
|
1,471,100 | 9.25 | 9.31 | 9.14 | 0 | 14,870 | -0.2 | |
| 22/02/2019 |
9.25
|
939,920 | 9.28 | 9.36 | 9.19 | 15,500 | 0 | 0.3 | |
| 21/02/2019 |
9.28
|
1,034,660 | 9.42 | 9.47 | 9.25 | 49,440 | 0 | 0.8 | |
| 20/02/2019 |
9.42
|
593,860 | 9.39 | 9.50 | 9.36 | 45,420 | 910 | 0.7 | |
| 19/02/2019 |
9.39
|
1,574,260 | 9.39 | 9.67 | 9.36 | 0 | 1,440 | -0.0 | |
| 18/02/2019 |
9.39
|
902,630 | 9.36 | 9.50 | 9.33 | 5,210 | 0 | 0.1 | |
| 15/02/2019 |
9.36
|
1,007,190 | 9.39 | 9.53 | 9.31 | 6,110 | 0 | 0.1 | |
| 14/02/2019 |
9.39
|
685,130 | 9.42 | 9.56 | 9.33 | 0 | 50 | -0.0 | |
| 13/02/2019 |
9.42
|
1,788,150 | 9.42 | 9.64 | 9.42 | 164,020 | 25,500 | 2.3 | |
| 12/02/2019 |
9.42
|
2,117,750 | 9.02 | 9.47 | 9.08 | 74,000 | 6,000 | 1.1 | |
| 11/02/2019 |
9.02
|
342,800 | 8.86 | 9.05 | 8.88 | 0 | 25,000 | -0.4 | |
| 01/02/2019 |
8.86
|
312,360 | 8.80 | 8.91 | 8.77 | 0 | 0 | 0 | |
| 31/01/2019 |
8.80
|
741,520 | 9.02 | 9.11 | 8.80 | 0 | 0 | 0 | |
| 30/01/2019 |
9.02
|
395,990 | 9.02 | 9.02 | 8.94 | 0 | 0 | 0 | |
| 29/01/2019 |
9.02
|
467,750 | 8.88 | 9.05 | 8.83 | 1,350 | 4,000 | -0.0 | |
| 28/01/2019 |
8.88
|
305,960 | 8.80 | 9.00 | 8.80 | 50 | 0 | 0.0 | |
| 25/01/2019 |
8.80
|
761,260 | 8.91 | 8.94 | 8.77 | 0 | 2,600 | -0.0 | |
| 24/01/2019 |
8.91
|
332,870 | 9.00 | 9.08 | 8.91 | 0 | 3,000 | -0.0 | |
| 23/01/2019 |
9.00
|
1,003,670 | 9.05 | 9.11 | 8.94 | 0 | 0 | 0 | |
| 22/01/2019 |
9.05
|
631,460 | 9.11 | 9.11 | 9.00 | 2,600 | 0 | 0.0 | |
| 21/01/2019 |
9.11
|
706,590 | 8.97 | 9.11 | 8.88 | 0 | 0 | 0 | |
| 18/01/2019 |
8.97
|
698,010 | 8.83 | 9.05 | 8.80 | 1,000 | 0 | 0.0 | |
| 17/01/2019 |
8.83
|
851,710 | 9.02 | 9.05 | 8.83 | 3,100 | 0 | 0.0 | |
| 16/01/2019 |
9.02
|
1,910,950 | 9.19 | 9.28 | 9.02 | 0 | 0 | 0 | |
| 15/01/2019 |
9.19
|
1,913,730 | 9.00 | 9.22 | 8.97 | 25,000 | 0 | 0.4 | |
| 14/01/2019 |
9.00
|
1,996,580 | 8.74 | 9.05 | 8.74 | 0 | 10,000 | -0.2 | |
| 11/01/2019 |
8.74
|
1,212,870 | 8.60 | 8.74 | 8.60 | 25,200 | 0 | 0.4 | |
| 10/01/2019 |
8.60
|
464,960 | 8.63 | 8.72 | 8.60 | 0 | 0 | 0 | |
| 09/01/2019 |
8.63
|
285,720 | 8.66 | 8.72 | 8.57 | 0 | 10,900 | -0.2 | |
| 08/01/2019 |
8.66
|
1,239,630 | 8.55 | 8.77 | 8.55 | 0 | 1,000 | -0.0 | |
| 07/01/2019 |
8.55
|
402,340 | 8.55 | 8.72 | 8.49 | 0 | 41,000 | -0.6 | |
| 04/01/2019 |
8.55
|
646,620 | 8.35 | 8.60 | 8.24 | 0 | 28,000 | -0.4 | |
| 03/01/2019 |
8.35
|
1,106,600 | 8.43 | 8.66 | 8.32 | 1,380 | 0 | 0.0 | |
| 02/01/2019 |
8.43
|
580,840 | 8.72 | 8.80 | 8.43 | 500 | 0 | 0.0 | |
| 28/12/2018 |
8.72
|
3,848,030 | 8.55 | 9.00 | 8.43 | 516,480 | 400,000 | 1.8 | |
| 27/12/2018 |
8.55
|
1,515,510 | 8.15 | 8.55 | 8.27 | 20,000 | 32,000 | -0.2 | |
| 26/12/2018 |
8.15
|
638,350 | 8.49 | 8.55 | 8.15 | 0 | 0 | 0 | |
| 25/12/2018 |
8.49
|
2,195,490 | 8.52 | 8.52 | 8.01 | 294,020 | 0 | 4.4 | |
| 24/12/2018 |
8.52
|
446,180 | 8.69 | 8.72 | 8.52 | 1,500 | 0 | 0.0 | |
| 21/12/2018 |
8.69
|
736,670 | 8.55 | 8.69 | 8.46 | 0 | 100 | -0.0 | |
| 20/12/2018 |
8.55
|
712,020 | 8.49 | 8.66 | 8.49 | 0 | 340 | -0.0 | |
| 19/12/2018 |
8.49
|
658,110 | 8.46 | 8.66 | 8.46 | 30,000 | 2,000 | 0.4 | |
| 18/12/2018 |
8.46
|
1,909,400 | 8.66 | 8.66 | 8.27 | 12,000 | 0 | 0.2 | |
| 17/12/2018 |
8.66
|
1,113,550 | 8.94 | 8.94 | 8.66 | 216,780 | 0 | 3.3 | |
| 14/12/2018 |
8.94
|
1,317,490 | 9.17 | 9.19 | 8.91 | 3,000 | 0 | 0.0 | |
| 13/12/2018 |
9.17
|
2,013,890 | 8.97 | 9.25 | 8.97 | 18,930 | 22,000 | -0.1 | |
| 12/12/2018 |
8.97
|
1,945,900 | 8.83 | 9.00 | 8.86 | 50,000 | 43,630 | 0.1 | |
| 11/12/2018 |
8.83
|
1,703,690 | 8.63 | 8.86 | 8.60 | 80,000 | 12,380 | 1.0 | |
| 10/12/2018 |
8.63
|
722,160 | 8.72 | 8.72 | 8.57 | 0 | 0 | 0 | |
| 07/12/2018 |
8.72
|
2,192,930 | 8.49 | 8.86 | 8.57 | 0 | 6,670 | -0.1 | |
| 06/12/2018 |
8.49
|
1,426,320 | 8.63 | 8.72 | 8.43 | 21,000 | 0 | 0.3 | |
| 05/12/2018 |
8.63
|
1,635,120 | 8.69 | 8.69 | 8.46 | 5,020 | 10,000 | -0.1 | |
| 04/12/2018 |
8.69
|
1,285,730 | 8.88 | 8.91 | 8.69 | 6,990 | 2,190 | 0.1 | |
| 03/12/2018 |
8.88
|
1,273,000 | 8.77 | 8.97 | 8.83 | 3,670 | 3,000 | 0.0 | |
| 30/11/2018 |
8.77
|
1,330,190 | 8.66 | 8.77 | 8.60 | 708,500 | 5,920 | 10.3 | |
| 29/11/2018 |
8.66
|
1,119,700 | 8.63 | 8.77 | 8.60 | 1,000 | 5,950 | -0.1 | |
| 28/11/2018 |
8.63
|
905,990 | 8.60 | 8.69 | 8.55 | 1,200 | 0 | 0.0 | |
| 27/11/2018 |
8.60
|
1,289,020 | 8.60 | 8.66 | 8.55 | 0 | 0 | 0 | |
| 26/11/2018 |
8.60
|
611,080 | 8.66 | 8.66 | 8.55 | 0 | 0 | 0 | |
| 23/11/2018 |
8.66
|
772,920 | 8.66 | 8.72 | 8.49 | 0 | 0 | 0 | |
| 22/11/2018 |
8.66
|
837,390 | 8.66 | 8.80 | 8.60 | 1,000 | 10 | 0.0 | |
| 21/11/2018 |
8.66
|
1,090,450 | 8.55 | 8.74 | 8.35 | 0 | 0 | 0 | |
| 20/11/2018 |
8.55
|
625,260 | 8.66 | 8.66 | 8.52 | 2,740 | 29,900 | -0.4 | |
| 19/11/2018 |
8.66
|
1,075,710 | 8.12 | 8.66 | 8.18 | 0 | 0 | 0 | |
| 16/11/2018 |
8.12
|
734,580 | 8.01 | 8.21 | 8.04 | 0 | 40,000 | -0.6 | |
| 15/11/2018 |
8.01
|
562,910 | 8.04 | 8.15 | 7.93 | 100 | 7,910 | -0.1 | |