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) |
0.60 | 2.30% | 486,300 | -41,924 | -1.1 |
26
26.80
26.70
|
2 tháng
(2024-07-22) |
0 | 0% | 1,243,500 | -39,924 | -1.1 |
25.80
28
26.70
|
3 tháng
(2024-06-24) |
1.70 | 6.80% | 1,879,000 | -39,824 | -1.1 |
24.90
28
26.70
|
6 tháng
(2024-03-25) |
-1.80 | -6.32% | 4,221,800 | -2,500 | -0.1 |
24.90
29
26.70
|
12 tháng
(2023-09-26) |
-0.40 | -1.48% | 8,201,200 | -198,000 | -5.0 |
24.30
31
26.70
|
24 tháng
(2022-10-03) |
-10.52 | -28.26% | 13,412,281 | -267,600 | -6.8 |
18.42
39.61
26.70
|
36 tháng
(2021-10-06) |
-6.39 | -19.32% | 34,257,889 | -724,900 | -27.9 |
18.42
52.76
26.70
|
60 tháng
(2019-10-17) |
17.18 | 180.41% | 83,783,254 | -910,590 | -32.7 |
9.37
52.76
26.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
8.42
|
8,100 | 8.49 | 8.49 | 8.30 | 0 | 5,700 | -0.1 | |
14/02/2019 |
8.49
|
20,300 | 8.61 | 8.61 | 8.49 | 600 | 200 | 0.0 | |
13/02/2019 |
8.61
|
49,040 | 8.55 | 8.74 | 8.55 | 500 | 15,000 | -0.2 | |
12/02/2019 |
8.55
|
15,300 | 8.74 | 8.74 | 8.42 | 0 | 0 | 0 | |
11/02/2019 |
8.74
|
1,700 | 8.61 | 8.74 | 8.61 | 0 | 0 | 0 | |
01/02/2019 |
8.61
|
7,300 | 8.30 | 8.61 | 8.30 | 2,600 | 0 | 0.0 | |
31/01/2019 |
8.30
|
8,900 | 8.23 | 8.30 | 8.23 | 0 | 0 | 0 | |
30/01/2019 |
8.23
|
13,100 | 8.23 | 8.30 | 8.23 | 2,000 | 0 | 0.0 | |
29/01/2019 |
8.23
|
2,500 | 8.23 | 8.23 | 8.23 | 1,000 | 0 | 0.0 | |
28/01/2019 |
8.23
|
2,500 | 8.36 | 8.36 | 8.23 | 0 | 0 | 0 | |
25/01/2019 |
8.36
|
2,500 | 8.30 | 8.42 | 7.92 | 2,000 | 0 | 0.0 | |
24/01/2019 |
8.30
|
11,010 | 8.17 | 8.30 | 7.92 | 1,100 | 0 | 0.0 | |
23/01/2019 |
8.17
|
700 | 8.42 | 8.42 | 8.17 | 0 | 0 | 0 | |
22/01/2019 |
8.42
|
59,203 | 8.74 | 8.74 | 8.42 | 1,500 | 0 | 0.0 | |
21/01/2019 |
8.74
|
114,620 | 8.23 | 8.99 | 8.61 | 1,800 | 0 | 0.0 | |
18/01/2019 |
8.23
|
20,600 | 7.92 | 8.23 | 7.92 | 100 | 0 | 0.0 | |
17/01/2019 |
7.92
|
13,100 | 7.98 | 7.98 | 7.92 | 0 | 0 | 0 | |
16/01/2019 |
7.98
|
24,250 | 7.92 | 8.04 | 7.92 | 0 | 0 | 0 | |
15/01/2019 |
7.92
|
76,000 | 7.35 | 7.92 | 7.28 | 0 | 0 | 0 | |
14/01/2019 |
7.35
|
2,500 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
11/01/2019 |
7.35
|
15,400 | 7.22 | 7.35 | 7.22 | 0 | 0 | 0 | |
10/01/2019 |
7.22
|
15,500 | 7.35 | 7.35 | 7.22 | 0 | 0 | 0 | |
09/01/2019 |
7.35
|
75,504 | 7.22 | 7.35 | 7.09 | 2,000 | 0 | 0.0 | |
08/01/2019 |
7.22
|
12,700 | 7.22 | 7.35 | 7.16 | 0 | 0 | 0 | |
07/01/2019 |
7.22
|
36,000 | 7.22 | 7.35 | 7.22 | 0 | 0 | 0 | |
04/01/2019 |
7.22
|
9,946 | 7.22 | 7.22 | 7.09 | 0 | 0 | 0 | |
03/01/2019 |
7.22
|
33,400 | 7.35 | 7.35 | 7.16 | 0 | 0 | 0 | |
02/01/2019 |
7.35
|
32,000 | 7.16 | 7.41 | 7.22 | 0 | 0 | 0 | |
28/12/2018 |
7.16
|
19,300 | 7.28 | 7.28 | 7.16 | 0 | 0 | 0 | |
27/12/2018 |
7.28
|
15,400 | 7.22 | 7.60 | 7.28 | 0 | 0 | 0 | |
26/12/2018 |
7.22
|
35,800 | 7.09 | 7.22 | 7.09 | 0 | 0 | 0 | |
25/12/2018 |
7.09
|
100,700 | 7.28 | 7.28 | 6.97 | 0 | 0 | 0 | |
24/12/2018 |
7.28
|
99,200 | 7.54 | 7.54 | 7.28 | 2,000 | 0 | 0.0 | |
21/12/2018 |
7.54
|
25,100 | 7.54 | 7.54 | 7.47 | 700 | 0 | 0.0 | |
20/12/2018 |
7.54
|
5,500 | 7.54 | 7.60 | 7.47 | 1,000 | 0 | 0.0 | |
19/12/2018 |
7.54
|
47,900 | 7.54 | 7.54 | 7.47 | 0 | 0 | 0 | |
18/12/2018 |
7.54
|
61,600 | 7.73 | 7.73 | 7.54 | 1,100 | 0 | 0.0 | |
17/12/2018 |
7.73
|
28,400 | 7.79 | 7.79 | 7.66 | 400 | 0 | 0.0 | |
14/12/2018 |
7.79
|
11,600 | 7.73 | 7.79 | 7.73 | 500 | 0 | 0.0 | |
13/12/2018 |
7.73
|
9,800 | 7.79 | 7.79 | 7.73 | 0 | 0 | 0 | |
12/12/2018 |
7.79
|
22,800 | 7.79 | 7.92 | 7.73 | 0 | 0 | 0 | |
11/12/2018 |
7.79
|
49,800 | 7.85 | 7.85 | 7.73 | 500 | 0 | 0.0 | |
10/12/2018 |
7.85
|
32,500 | 7.85 | 7.85 | 7.79 | 500 | 0 | 0.0 | |
07/12/2018 |
7.85
|
16,600 | 7.85 | 7.85 | 7.79 | 400 | 0 | 0.0 | |
06/12/2018 |
7.85
|
21,500 | 7.92 | 7.92 | 7.79 | 500 | 0 | 0.0 | |
05/12/2018 |
7.92
|
30,600 | 7.98 | 7.98 | 7.79 | 1,500 | 0 | 0.0 | |
04/12/2018 |
7.98
|
37,100 | 7.92 | 7.98 | 7.73 | 7,600 | 0 | 0.1 | |
03/12/2018 |
7.92
|
74,400 | 8.04 | 8.04 | 7.85 | 0 | 0 | 0 | |
30/11/2018 |
8.04
|
15,000 | 8.04 | 8.04 | 7.85 | 10,400 | 0 | 0.0 | |
29/11/2018 |
8.04
|
30,600 | 7.98 | 8.04 | 7.92 | 10,400 | 0 | 0.1 | |
28/11/2018 |
7.98
|
34,415 | 7.98 | 8.04 | 7.92 | 10,900 | 0 | 0.1 | |
27/11/2018 |
7.98
|
37,200 | 7.98 | 8.11 | 7.92 | 7,900 | 0 | 0.1 | |
26/11/2018 |
7.98
|
44,800 | 7.98 | 8.04 | 7.92 | 8,900 | 0 | 0.1 | |
23/11/2018 |
7.98
|
13,005 | 7.98 | 7.98 | 7.92 | 6,800 | 0 | 0.1 | |
22/11/2018 |
7.98
|
11,100 | 7.98 | 8.04 | 7.92 | 4,500 | 0 | 0.1 | |
21/11/2018 |
7.98
|
16,400 | 8.04 | 8.04 | 7.92 | 8,300 | 0 | 0.1 | |
20/11/2018 |
8.04
|
9,700 | 7.98 | 8.04 | 7.92 | 2,800 | 0 | 0.0 | |
19/11/2018 |
7.98
|
58,900 | 8.04 | 8.17 | 7.92 | 8,500 | 0 | 0.1 | |
16/11/2018 |
8.04
|
26,100 | 8.04 | 8.11 | 8.04 | 9,500 | 0 | 0.1 | |
15/11/2018 |
8.04
|
23,700 | 8.04 | 8.23 | 8.04 | 6,500 | 0 | 0.1 | |
14/11/2018 |
8.04
|
17,900 | 8.04 | 8.11 | 8.04 | 7,400 | 0 | 0.1 | |
13/11/2018 |
8.04
|
28,300 | 8.04 | 8.04 | 7.98 | 7,600 | 0 | 0.1 | |
12/11/2018 |
8.04
|
45,800 | 7.92 | 8.49 | 7.92 | 8,900 | 0 | 0.1 | |
09/11/2018 |
7.92
|
35,600 | 8.30 | 8.36 | 7.92 | 11,400 | 0 | 0.1 | |
08/11/2018 |
8.30
|
23,900 | 8.42 | 8.42 | 8.30 | 10,000 | 0 | 0.1 | |
07/11/2018 |
8.42
|
28,750 | 8.42 | 8.74 | 8.30 | 3,500 | 0 | 0.0 | |
06/11/2018 |
8.42
|
93,500 | 7.92 | 8.61 | 7.92 | 2,000 | 0 | 0.0 | |
05/11/2018 |
7.92
|
25,900 | 7.98 | 7.98 | 7.85 | 2,200 | 0 | 0.0 | |
02/11/2018 |
7.98
|
26,000 | 7.92 | 7.98 | 7.79 | 1,000 | 0 | 0.0 | |
01/11/2018 |
7.92
|
15,150 | 7.79 | 7.98 | 7.73 | 1,000 | 0 | 0.0 | |
31/10/2018 |
7.79
|
17,100 | 7.79 | 7.85 | 7.73 | 0 | 0 | 0 | |
30/10/2018 |
7.79
|
21,200 | 7.85 | 7.85 | 7.66 | 1,000 | 0 | 0.0 | |
29/10/2018 |
7.85
|
13,800 | 7.79 | 7.85 | 7.66 | 1,000 | 6,800 | -0.1 | |
26/10/2018 |
7.79
|
11,800 | 7.92 | 7.98 | 7.79 | 0 | 0 | 0 | |
25/10/2018 |
7.92
|
47,220 | 7.98 | 7.98 | 7.60 | 0 | 0 | 0 | |
24/10/2018 |
7.98
|
5,600 | 8.04 | 8.04 | 7.79 | 0 | 0 | 0 | |
23/10/2018 |
8.04
|
37,400 | 8.04 | 8.04 | 7.66 | 1,000 | 0 | 0.0 | |
22/10/2018 |
8.04
|
41,471 | 7.79 | 8.23 | 7.85 | 0 | 0 | 0 | |
19/10/2018 |
7.79
|
44,600 | 7.85 | 7.85 | 7.66 | 200 | 0 | 0.0 | |
18/10/2018 |
7.85
|
10,626 | 7.85 | 7.98 | 7.73 | 0 | 0 | 0 | |
17/10/2018 |
7.85
|
72,500 | 7.85 | 7.85 | 7.66 | 1,000 | 500 | 0.0 | |
16/10/2018 |
7.85
|
22,920 | 7.79 | 7.98 | 7.66 | 900 | 0 | 0.0 | |
15/10/2018 |
7.79
|
23,200 | 7.98 | 7.98 | 7.79 | 5,000 | 0 | 0.1 | |
12/10/2018 |
7.98
|
82,700 | 7.98 | 8.11 | 7.60 | 0 | 3,500 | -0.0 | |
11/10/2018 |
7.98
|
145,390 | 8.74 | 8.74 | 7.92 | 0 | 10,700 | -0.1 | |
10/10/2018: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
10/10/2018 |
8.74
|
73,520 | 9.18 | 9.63 | 8.42 | 500 | 27,900 | -0.4 | |
09/10/2018 |
9.18
|
440,140 | 9.08 | 9.29 | 9.08 | 0 | 0 | 0 | |
08/10/2018 |
9.08
|
130,500 | 9.13 | 9.13 | 9.03 | 16,800 | 0 | 0.3 | |
05/10/2018 |
9.13
|
143,000 | 9.13 | 9.24 | 9.03 | 4,600 | 0 | 0.1 | |
04/10/2018 |
9.13
|
273,090 | 8.87 | 9.18 | 8.97 | 1,000 | 0 | 0.0 | |
03/10/2018 |
8.87
|
158,900 | 9.13 | 9.13 | 8.82 | 0 | 0 | 0 | |
02/10/2018 |
9.13
|
120,100 | 9.13 | 9.45 | 9.08 | 27,500 | 100 | 0.5 | |
01/10/2018 |
9.13
|
511,670 | 8.45 | 9.29 | 8.66 | 0 | 0 | 0 | |
28/09/2018 |
8.45
|
220,010 | 7.87 | 8.50 | 7.87 | 0 | 0 | 0 | |
27/09/2018 |
7.87
|
28,100 | 7.71 | 7.87 | 7.71 | 0 | 100 | -0.0 | |
26/09/2018 |
7.71
|
17,000 | 7.71 | 7.71 | 7.61 | 0 | 0 | 0 | |
25/09/2018 |
7.71
|
10,700 | 7.82 | 7.82 | 7.71 | 0 | 0 | 0 | |
24/09/2018 |
7.82
|
20,600 | 7.87 | 7.87 | 7.66 | 0 | 0 | 0 | |
21/09/2018 |
7.87
|
15,500 | 7.87 | 7.87 | 7.71 | 0 | 0 | 0 | |
20/09/2018 |
7.87
|
21,900 | 7.87 | 7.87 | 7.66 | 0 | 0 | 0 |