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) |
-0.10 | -0.89% | 613,100 | 0 | 0 |
10.55
10.98
10.70
|
2 tháng
(2024-07-22) |
-0.84 | -7.29% | 921,200 | 0 | 0 |
10.24
11.54
10.70
|
3 tháng
(2024-06-24) |
-1.12 | -9.48% | 1,339,000 | 0 | 0 |
10.24
11.91
10.70
|
6 tháng
(2024-03-25) |
-0.56 | -4.99% | 3,800,700 | -330 | -0.0 |
10.24
12.43
10.70
|
12 tháng
(2023-09-26) |
1.16 | 12.16% | 6,049,900 | -550 | -0.0 |
9.30
12.43
10.70
|
24 tháng
(2022-10-03) |
-1.40 | -11.57% | 16,044,200 | -133,910 | -6.3 |
7.79
12.43
10.70
|
36 tháng
(2021-10-06) |
-6.42 | -37.50% | 53,498,100 | -348,230 | -14.5 |
7.79
20.77
10.70
|
60 tháng
(2019-10-17) |
3.74 | 53.83% | 92,864,660 | -466,110 | -12.7 |
5.35
20.77
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
8.61
|
52,020 | 8.42 | 8.61 | 8.33 | 0 | 0 | 0 | |
14/02/2019 |
8.42
|
7,900 | 8.54 | 8.54 | 8.42 | 200 | 0 | 0.0 | |
13/02/2019 |
8.54
|
112,550 | 8.00 | 8.54 | 8.05 | 80,880 | 0 | 1.4 | |
12/02/2019 |
8.00
|
33,010 | 8.05 | 8.14 | 8.00 | 17,620 | 0 | 0.3 | |
11/02/2019 |
8.05
|
19,950 | 8.00 | 8.05 | 8.00 | 12,360 | 0 | 0.2 | |
01/02/2019 |
8.00
|
23,220 | 7.95 | 8.00 | 7.91 | 10,890 | 0 | 0.2 | |
31/01/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
31/01/2019 |
7.95
|
69,310 | 7.86 | 8.24 | 7.72 | 35,030 | 0 | 0.6 | |
30/01/2019 |
7.86
|
35,300 | 7.81 | 7.88 | 7.73 | 14,820 | 0 | 0.3 | |
29/01/2019 |
7.81
|
29,630 | 7.77 | 7.81 | 7.55 | 13,320 | 0 | 0.2 | |
28/01/2019 |
7.77
|
18,880 | 7.86 | 7.86 | 7.55 | 200 | 0 | 0.0 | |
25/01/2019 |
7.86
|
35,890 | 7.81 | 7.90 | 7.57 | 3,000 | 0 | 0.1 | |
24/01/2019 |
7.81
|
15,030 | 7.93 | 7.95 | 7.81 | 0 | 0 | 0 | |
23/01/2019 |
7.93
|
43,530 | 7.77 | 7.93 | 7.70 | 0 | 0 | 0 | |
22/01/2019 |
7.77
|
62,120 | 7.59 | 7.97 | 7.68 | 0 | 0 | 0 | |
21/01/2019 |
7.59
|
100,360 | 7.10 | 7.59 | 7.33 | 8,000 | 0 | 0.1 | |
18/01/2019 |
7.10
|
19,130 | 7.10 | 7.15 | 7.02 | 0 | 0 | 0 | |
17/01/2019 |
7.10
|
42,360 | 7.39 | 7.39 | 7.10 | 0 | 0 | 0 | |
16/01/2019 |
7.39
|
16,730 | 7.37 | 7.39 | 7.19 | 0 | 0 | 0 | |
15/01/2019 |
7.37
|
123,170 | 6.99 | 7.41 | 7.08 | 1,000 | 0 | 0.0 | |
14/01/2019 |
6.99
|
143,930 | 6.55 | 6.99 | 6.57 | 0 | 0 | 0 | |
11/01/2019 |
6.55
|
147,880 | 6.48 | 6.57 | 6.44 | 0 | 0 | 0 | |
10/01/2019 |
6.48
|
118,360 | 6.55 | 6.66 | 6.44 | 0 | 0 | 0 | |
09/01/2019 |
6.55
|
8,150 | 6.42 | 6.57 | 6.44 | 0 | 0 | 0 | |
08/01/2019 |
6.42
|
19,200 | 6.44 | 6.48 | 6.37 | 0 | 0 | 0 | |
07/01/2019 |
6.44
|
7,530 | 6.42 | 6.44 | 6.37 | 0 | 5,000 | -0.1 | |
04/01/2019 |
6.42
|
11,050 | 6.39 | 6.42 | 6.35 | 0 | 0 | 0 | |
03/01/2019 |
6.39
|
1,500 | 6.44 | 6.44 | 6.35 | 0 | 0 | 0 | |
02/01/2019 |
6.44
|
7,000 | 6.48 | 6.48 | 6.35 | 0 | 0 | 0 | |
28/12/2018 |
6.48
|
8,100 | 6.46 | 6.48 | 6.44 | 0 | 0 | 0 | |
27/12/2018 |
6.46
|
8,300 | 6.39 | 6.48 | 6.39 | 250 | 0 | 0.0 | |
26/12/2018 |
6.39
|
30,150 | 6.39 | 6.44 | 6.35 | 0 | 0 | 0 | |
25/12/2018 |
6.39
|
7,500 | 6.39 | 6.42 | 6.02 | 0 | 0 | 0 | |
24/12/2018 |
6.39
|
6,520 | 6.46 | 6.46 | 6.39 | 0 | 0 | 0 | |
21/12/2018 |
6.46
|
3,950 | 6.44 | 6.46 | 6.35 | 0 | 0 | 0 | |
20/12/2018 |
6.44
|
10,910 | 6.44 | 6.44 | 6.33 | 0 | 0 | 0 | |
19/12/2018 |
6.44
|
4,000 | 6.39 | 6.44 | 6.33 | 0 | 0 | 0 | |
18/12/2018 |
6.39
|
6,760 | 6.39 | 6.39 | 6.33 | 0 | 0 | 0 | |
17/12/2018 |
6.39
|
1,400 | 6.39 | 6.42 | 6.35 | 0 | 0 | 0 | |
14/12/2018 |
6.39
|
2,300 | 6.39 | 6.39 | 6.35 | 0 | 0 | 0 | |
13/12/2018 |
6.39
|
1,540 | 6.39 | 6.39 | 6.30 | 0 | 0 | 0 | |
12/12/2018 |
6.39
|
6,530 | 6.42 | 6.42 | 6.17 | 0 | 0 | 0 | |
11/12/2018 |
6.42
|
9,030 | 6.39 | 6.42 | 6.35 | 0 | 0 | 0 | |
10/12/2018 |
6.39
|
360 | 6.44 | 6.44 | 6.39 | 0 | 0 | 0 | |
07/12/2018 |
6.44
|
6,010 | 6.44 | 6.46 | 6.39 | 0 | 0 | 0 | |
06/12/2018 |
6.44
|
1,310 | 6.42 | 6.46 | 6.44 | 0 | 0 | 0 | |
05/12/2018 |
6.42
|
7,560 | 6.35 | 6.42 | 6.33 | 0 | 0 | 0 | |
04/12/2018 |
6.35
|
5,170 | 6.39 | 6.39 | 6.35 | 0 | 0 | 0 | |
03/12/2018 |
6.39
|
18,720 | 6.35 | 6.42 | 6.35 | 0 | 0 | 0 | |
30/11/2018 |
6.35
|
3,890 | 6.37 | 6.37 | 6.35 | 0 | 0 | 0 | |
29/11/2018 |
6.37
|
38,410 | 6.42 | 6.42 | 6.37 | 0 | 0 | 0 | |
28/11/2018 |
6.42
|
6,020 | 6.42 | 6.42 | 6.35 | 0 | 0 | 0 | |
27/11/2018 |
6.42
|
3,020 | 6.44 | 6.44 | 6.35 | 0 | 0 | 0 | |
26/11/2018 |
6.44
|
20,220 | 6.42 | 6.44 | 6.30 | 0 | 0 | 0 | |
23/11/2018 |
6.42
|
1,030 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
22/11/2018 |
6.42
|
11,600 | 6.35 | 6.42 | 6.37 | 0 | 0 | 0 | |
21/11/2018 |
6.35
|
2,630 | 6.35 | 6.44 | 6.35 | 0 | 0 | 0 | |
20/11/2018 |
6.35
|
15,230 | 6.30 | 6.44 | 6.35 | 0 | 0 | 0 | |
19/11/2018 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
16/11/2018 |
6.30
|
3,180 | 6.30 | 6.44 | 6.30 | 0 | 0 | 0 | |
15/11/2018 |
6.30
|
90 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
14/11/2018 |
6.30
|
5,610 | 6.44 | 6.44 | 6.30 | 0 | 0 | 0 | |
13/11/2018 |
6.44
|
3,100 | 6.39 | 6.44 | 6.35 | 0 | 0 | 0 | |
12/11/2018 |
6.39
|
510 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
09/11/2018 |
6.39
|
30,730 | 6.44 | 6.44 | 6.37 | 0 | 0 | 0 | |
08/11/2018 |
6.44
|
43,670 | 6.42 | 6.44 | 6.42 | 0 | 0 | 0 | |
07/11/2018 |
6.42
|
1,050 | 6.39 | 6.42 | 6.39 | 0 | 0 | 0 | |
06/11/2018 |
6.39
|
240 | 6.42 | 6.42 | 6.35 | 0 | 0 | 0 | |
05/11/2018 |
6.42
|
460 | 6.42 | 6.42 | 6.35 | 0 | 0 | 0 | |
02/11/2018 |
6.42
|
29,650 | 6.35 | 6.53 | 6.22 | 0 | 0 | 0 | |
01/11/2018 |
6.35
|
100 | 6.50 | 6.50 | 6.35 | 0 | 0 | 0 | |
31/10/2018 |
6.50
|
14,410 | 6.46 | 6.53 | 6.33 | 0 | 0 | 0 | |
30/10/2018 |
6.46
|
1,710 | 6.48 | 6.48 | 6.30 | 0 | 0 | 0 | |
29/10/2018 |
6.48
|
1,020 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
26/10/2018 |
6.48
|
5,140 | 6.42 | 6.48 | 6.30 | 0 | 0 | 0 | |
25/10/2018 |
6.42
|
44,210 | 6.48 | 6.48 | 6.30 | 0 | 8,230 | -0.1 | |
24/10/2018 |
6.48
|
5,570 | 6.33 | 6.48 | 6.35 | 0 | 0 | 0 | |
23/10/2018 |
6.33
|
5,260 | 6.48 | 6.55 | 6.33 | 0 | 0 | 0 | |
22/10/2018 |
6.48
|
32,940 | 6.42 | 6.55 | 6.44 | 0 | 0 | 0 | |
19/10/2018 |
6.42
|
6,010 | 6.33 | 6.42 | 6.30 | 0 | 0 | 0 | |
18/10/2018 |
6.33
|
550 | 6.48 | 6.48 | 6.30 | 0 | 0 | 0 | |
17/10/2018 |
6.48
|
13,940 | 6.48 | 6.48 | 6.26 | 0 | 0 | 0 | |
16/10/2018 |
6.48
|
19,150 | 6.22 | 6.48 | 6.22 | 0 | 0 | 0 | |
15/10/2018 |
6.22
|
13,250 | 6.30 | 6.44 | 6.22 | 0 | 0 | 0 | |
12/10/2018 |
6.30
|
18,590 | 6.15 | 6.30 | 5.99 | 0 | 0 | 0 | |
11/10/2018 |
6.15
|
6,590 | 6.17 | 6.17 | 5.95 | 0 | 170 | -0.0 | |
10/10/2018 |
6.17
|
41,810 | 6.15 | 6.17 | 6.15 | 0 | 0 | 0 | |
09/10/2018 |
6.15
|
12,000 | 6.10 | 6.22 | 6.10 | 0 | 0 | 0 | |
08/10/2018 |
6.10
|
11,290 | 6.22 | 6.22 | 6.10 | 0 | 0 | 0 | |
05/10/2018 |
6.22
|
11,900 | 6.17 | 6.22 | 6.13 | 0 | 0 | 0 | |
04/10/2018 |
6.17
|
19,870 | 6.35 | 6.35 | 6.17 | 0 | 0 | 0 | |
03/10/2018 |
6.35
|
34,930 | 6.44 | 6.44 | 6.13 | 0 | 0 | 0 | |
02/10/2018 |
6.44
|
13,400 | 6.44 | 6.44 | 6.35 | 8,230 | 0 | 0.1 | |
01/10/2018 |
6.44
|
10,190 | 6.39 | 6.44 | 6.33 | 0 | 0 | 0 | |
28/09/2018 |
6.39
|
3,880 | 6.37 | 6.39 | 6.17 | 0 | 0 | 0 | |
27/09/2018 |
6.37
|
21,900 | 6.44 | 6.44 | 6.33 | 0 | 0 | 0 | |
26/09/2018 |
6.44
|
19,050 | 6.39 | 6.44 | 6.33 | 0 | 0 | 0 | |
25/09/2018 |
6.39
|
4,520 | 6.37 | 6.39 | 6.35 | 0 | 10 | -0.0 | |
24/09/2018 |
6.37
|
22,810 | 6.35 | 6.42 | 6.26 | 0 | 0 | 0 | |
21/09/2018 |
6.35
|
22,410 | 6.39 | 6.57 | 6.35 | 0 | 0 | 0 | |
20/09/2018 |
6.39
|
6,760 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |