Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-18) |
-0.50 | -1.79% | 74,553,000 | 40,598 | 0.7 |
27.30
29.25
27.50
|
2 tháng
(2024-08-19) |
-0.55 | -1.96% | 154,093,400 | -2,529,863 | -71.8 |
27.30
29.25
27.50
|
3 tháng
(2024-07-22) |
-1.35 | -4.68% | 255,400,900 | -1,982,421 | -58.5 |
25.55
29.25
27.50
|
6 tháng
(2024-04-22) |
4.40 | 19.06% | 615,922,200 | -8,248,971 | -262.2 |
22.87
32.40
27.50
|
12 tháng
(2023-10-24) |
3.78 | 15.92% | 889,447,100 | -25,608,326 | -721.8 |
21.98
32.40
27.50
|
24 tháng
(2022-10-31) |
6.23 | 29.29% | 1,273,353,800 | -9,736,915 | -202.5 |
16.65
32.40
27.50
|
36 tháng
(2021-11-03) |
-3.20 | -10.42% | 1,642,344,200 | 1,889,314 | 290.0 |
16.65
43.87
27.50
|
60 tháng
(2019-11-14) |
15.05 | 120.85% | 2,286,690,980 | -3,365,486 | 274.0 |
5.98
43.87
27.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/03/2019 |
11.92
|
283,170 | 12.13 | 12.13 | 11.86 | 1,000 | 0 | 0.0 | |
06/03/2019 |
12.13
|
708,090 | 11.63 | 12.13 | 11.52 | 90,100 | 1,000 | 3.7 | |
05/03/2019 |
11.63
|
484,010 | 11.63 | 11.98 | 11.43 | 0 | 5,540 | -0.2 | |
04/03/2019 |
11.63
|
704,720 | 11.63 | 11.89 | 11.49 | 0 | 12,280 | -0.5 | |
01/03/2019 |
11.63
|
680,870 | 11.03 | 11.63 | 11.01 | 5,000 | 3,000 | 0.1 | |
28/02/2019 |
11.03
|
599,990 | 11.21 | 11.38 | 11.03 | 0 | 0 | 0 | |
27/02/2019 |
11.21
|
1,220,890 | 10.56 | 11.23 | 10.55 | 500 | 750 | -0.0 | |
26/02/2019 |
10.56
|
213,570 | 10.56 | 10.63 | 10.49 | 3,680 | 0 | 0.1 | |
25/02/2019 |
10.56
|
200,770 | 10.58 | 10.69 | 10.53 | 0 | 0 | 0 | |
22/02/2019 |
10.58
|
381,250 | 10.55 | 10.58 | 10.43 | 900 | 0 | 0.0 | |
21/02/2019 |
10.55
|
414,060 | 10.60 | 10.72 | 10.53 | 1,500 | 0 | 0.1 | |
20/02/2019 |
10.60
|
204,270 | 10.66 | 10.73 | 10.58 | 0 | 0 | 0 | |
19/02/2019 |
10.66
|
639,310 | 10.50 | 10.78 | 10.48 | 85,350 | 0 | 3.2 | |
18/02/2019 |
10.50
|
225,450 | 10.52 | 10.69 | 10.49 | 1,350 | 0 | 0.0 | |
15/02/2019 |
10.52
|
218,150 | 10.52 | 10.63 | 10.45 | 3,000 | 0 | 0.1 | |
14/02/2019 |
10.52
|
212,080 | 10.63 | 10.63 | 10.52 | 0 | 0 | 0 | |
13/02/2019 |
10.63
|
365,900 | 10.69 | 10.69 | 10.55 | 6,200 | 0 | 0.2 | |
12/02/2019 |
10.69
|
575,880 | 10.55 | 10.86 | 10.63 | 1,500 | 0 | 0.1 | |
11/02/2019 |
10.55
|
114,170 | 10.69 | 10.78 | 10.52 | 0 | 0 | 0 | |
01/02/2019 |
10.69
|
82,050 | 10.69 | 10.69 | 10.49 | 0 | 0 | 0 | |
31/01/2019 |
10.69
|
148,320 | 10.75 | 10.89 | 10.63 | 4,000 | 0 | 0.1 | |
30/01/2019 |
10.75
|
374,500 | 10.60 | 10.80 | 10.53 | 3,000 | 0 | 0.1 | |
29/01/2019 |
10.60
|
153,350 | 10.58 | 10.60 | 10.43 | 50,000 | 0 | 1.8 | |
28/01/2019 |
10.58
|
245,040 | 10.49 | 10.66 | 10.49 | 55,000 | 0 | 2.0 | |
25/01/2019 |
10.49
|
215,290 | 10.32 | 10.49 | 10.29 | 75,000 | 0 | 2.7 | |
24/01/2019 |
10.32
|
132,610 | 10.49 | 10.59 | 10.32 | 0 | 0 | 0 | |
23/01/2019 |
10.49
|
216,410 | 10.49 | 10.60 | 10.29 | 0 | 0 | 0 | |
22/01/2019 |
10.49
|
276,490 | 10.42 | 10.69 | 10.35 | 0 | 0 | 0 | |
21/01/2019 |
10.42
|
245,650 | 10.08 | 10.43 | 10.08 | 0 | 0 | 0 | |
18/01/2019 |
10.08
|
158,750 | 10.12 | 10.15 | 10.05 | 0 | 0 | 0 | |
17/01/2019 |
10.12
|
202,540 | 10.20 | 10.29 | 10.09 | 0 | 0 | 0 | |
16/01/2019 |
10.20
|
141,700 | 10.40 | 10.46 | 10.20 | 0 | 0 | 0 | |
15/01/2019 |
10.40
|
228,400 | 10.35 | 10.58 | 10.29 | 22,260 | 0 | 0.8 | |
14/01/2019 |
10.35
|
152,710 | 10.35 | 10.40 | 10.19 | 27,740 | 1,150 | 1.0 | |
11/01/2019 |
10.35
|
415,380 | 10.12 | 10.46 | 10.12 | 0 | 0 | 0 | |
10/01/2019 |
10.12
|
63,000 | 10.28 | 10.32 | 10.12 | 500 | 0 | 0.0 | |
09/01/2019 |
10.28
|
192,550 | 10.12 | 10.29 | 10.03 | 60,000 | 0 | 2.2 | |
08/01/2019 |
10.12
|
207,610 | 10.15 | 10.25 | 10.09 | 80,000 | 0 | 2.8 | |
07/01/2019 |
10.15
|
154,070 | 9.85 | 10.15 | 9.95 | 50,000 | 0 | 1.8 | |
04/01/2019 |
9.85
|
181,500 | 9.40 | 9.85 | 9.23 | 30,000 | 4,250 | 0.9 | |
03/01/2019 |
9.40
|
180,650 | 9.46 | 9.63 | 9.35 | 0 | 0 | 0 | |
02/01/2019 |
9.46
|
229,660 | 9.86 | 10.15 | 9.46 | 0 | 0 | 0 | |
28/12/2018 |
9.86
|
184,270 | 10.19 | 10.19 | 9.86 | 0 | 25,000 | -0.9 | |
27/12/2018 |
10.19
|
200,660 | 10.03 | 10.29 | 10.03 | 80,000 | 250 | 2.8 | |
26/12/2018 |
10.03
|
168,190 | 10.03 | 10.20 | 10.03 | 80,000 | 0 | 2.8 | |
25/12/2018 |
10.03
|
195,860 | 10.40 | 10.40 | 9.86 | 25,000 | 0 | 0.9 | |
24/12/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
24/12/2018 |
10.40
|
205,440 | 10.19 | 10.48 | 10.30 | 40,000 | 0 | 1.5 | |
21/12/2018 |
10.19
|
137,240 | 10.18 | 10.27 | 10.01 | 0 | 0 | 0 | |
20/12/2018 |
10.18
|
223,070 | 10.11 | 10.26 | 10.01 | 0 | 0 | 0 | |
19/12/2018 |
10.11
|
237,420 | 10.09 | 10.15 | 9.94 | 1,030 | 0 | 0.0 | |
18/12/2018 |
10.09
|
296,090 | 10.34 | 10.34 | 9.94 | 25,000 | 0 | 0.9 | |
17/12/2018 |
10.34
|
319,920 | 10.57 | 10.57 | 10.26 | 40,000 | 0 | 1.5 | |
14/12/2018 |
10.57
|
227,210 | 10.57 | 10.65 | 10.48 | 30,000 | 0 | 1.1 | |
13/12/2018 |
10.57
|
377,530 | 10.68 | 10.80 | 10.50 | 125,260 | 0 | 4.8 | |
12/12/2018 |
10.68
|
338,350 | 10.57 | 10.79 | 10.48 | 69,620 | 0 | 2.7 | |
11/12/2018 |
10.57
|
232,840 | 10.40 | 10.57 | 10.29 | 84,620 | 0 | 3.2 | |
10/12/2018 |
10.40
|
274,580 | 10.48 | 10.48 | 10.26 | 87,360 | 0 | 3.3 | |
07/12/2018 |
10.48
|
424,610 | 10.48 | 10.79 | 10.45 | 95,300 | 0 | 3.6 | |
06/12/2018 |
10.48
|
363,230 | 10.20 | 10.70 | 10.20 | 9,490 | 5,000 | 0.2 | |
05/12/2018 |
10.20
|
378,370 | 10.01 | 10.51 | 9.88 | 4,560 | 68,510 | -2.3 | |
04/12/2018 |
10.01
|
235,710 | 10.04 | 10.15 | 9.90 | 30,560 | 48,741 | -0.6 | |
03/12/2018 |
10.04
|
290,440 | 9.68 | 10.12 | 9.73 | 40,050 | 0 | 1.4 | |
30/11/2018 |
9.68
|
287,330 | 9.44 | 9.68 | 9.34 | 65,000 | 0 | 2.2 | |
29/11/2018 |
9.44
|
179,630 | 9.36 | 9.45 | 9.37 | 60,000 | 0 | 2.0 | |
28/11/2018 |
9.36
|
111,260 | 9.22 | 9.36 | 9.12 | 16,600 | 0 | 0.6 | |
27/11/2018 |
9.22
|
229,100 | 9.37 | 9.45 | 9.22 | 32,400 | 0 | 1.1 | |
26/11/2018 |
9.37
|
223,350 | 9.58 | 9.61 | 9.37 | 30,000 | 0 | 1.0 | |
23/11/2018 |
9.58
|
206,280 | 9.52 | 9.68 | 9.52 | 32,000 | 0 | 1.1 | |
22/11/2018 |
9.52
|
110,540 | 9.50 | 9.65 | 9.50 | 0 | 0 | 0 | |
21/11/2018 |
9.50
|
143,390 | 9.51 | 9.51 | 9.31 | 21,000 | 0 | 0.7 | |
20/11/2018 |
9.51
|
209,290 | 9.45 | 9.61 | 9.33 | 35,000 | 0 | 1.2 | |
19/11/2018 |
9.45
|
177,750 | 9.43 | 9.45 | 9.18 | 27,000 | 0 | 0.9 | |
16/11/2018 |
9.43
|
207,200 | 9.11 | 9.43 | 9.11 | 43,000 | 0 | 1.4 | |
15/11/2018 |
9.11
|
318,130 | 8.87 | 9.31 | 8.88 | 65,000 | 0 | 2.1 | |
14/11/2018 |
8.87
|
152,210 | 8.84 | 9.01 | 8.76 | 24,000 | 0 | 0.8 | |
13/11/2018 |
8.84
|
232,940 | 9.02 | 9.06 | 8.84 | 33,000 | 270 | 1.1 | |
12/11/2018 |
9.02
|
237,320 | 8.65 | 9.04 | 8.42 | 37,000 | 0 | 1.2 | |
09/11/2018 |
8.65
|
381,170 | 9.06 | 9.12 | 8.62 | 58,000 | 0 | 1.8 | |
08/11/2018 |
9.06
|
438,890 | 9.45 | 9.56 | 9.06 | 65,500 | 0 | 2.2 | |
07/11/2018 |
9.45
|
184,740 | 9.52 | 9.63 | 9.23 | 25,500 | 0 | 0.9 | |
06/11/2018 |
9.52
|
467,050 | 9.62 | 9.70 | 9.45 | 129,000 | 200,010 | -2.4 | |
05/11/2018 |
9.62
|
334,760 | 9.68 | 9.70 | 9.48 | 145,000 | 3,000 | 4.9 | |
02/11/2018 |
9.68
|
253,950 | 9.40 | 9.70 | 9.40 | 20,300 | 0 | 0.7 | |
01/11/2018 |
9.40
|
443,440 | 9.43 | 9.73 | 9.23 | 60,000 | 0 | 2.0 | |
31/10/2018 |
9.43
|
398,380 | 9.15 | 9.43 | 9.09 | 3,000 | 40 | 0.1 | |
30/10/2018 |
9.15
|
401,250 | 9.18 | 9.30 | 8.93 | 67,250 | 0 | 2.2 | |
29/10/2018 |
9.18
|
313,390 | 9.08 | 9.18 | 8.90 | 48,350 | 0 | 1.6 | |
26/10/2018 |
9.08
|
282,200 | 9.15 | 9.26 | 8.98 | 149,700 | 0 | 4.9 | |
25/10/2018 |
9.15
|
1,531,630 | 9.29 | 9.29 | 8.65 | 153,000 | 0 | 4.9 | |
24/10/2018 |
9.29
|
200,590 | 9.94 | 9.94 | 9.29 | 0 | 0 | 0 | |
23/10/2018 |
9.94
|
235,780 | 10.23 | 10.26 | 9.68 | 0 | 5,360 | -0.2 | |
22/10/2018 |
10.23
|
116,180 | 10.29 | 10.45 | 10.23 | 0 | 0 | 0 | |
19/10/2018 |
10.29
|
99,550 | 10.34 | 10.34 | 10.18 | 0 | 0 | 0 | |
18/10/2018 |
10.34
|
157,220 | 10.45 | 10.48 | 10.30 | 0 | 0 | 0 | |
17/10/2018 |
10.45
|
153,400 | 10.23 | 10.45 | 10.29 | 0 | 0 | 0 | |
16/10/2018 |
10.23
|
163,300 | 10.29 | 10.54 | 10.20 | 5,360 | 0 | 0.2 | |
15/10/2018 |
10.29
|
48,890 | 10.40 | 10.43 | 10.15 | 0 | 1,800 | -0.1 | |
12/10/2018 |
10.40
|
181,080 | 10.04 | 10.43 | 9.98 | 0 | 0 | 0 | |
11/10/2018 |
10.04
|
417,940 | 10.70 | 10.70 | 10.04 | 0 | 1,100 | -0.0 | |
10/10/2018 |
10.70
|
147,760 | 10.82 | 10.93 | 10.68 | 0 | 0 | 0 |