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) |
-0.35 | -2.83% | 9,957,000 | -2,767,898 | -33.0 |
11.80
12.40
12
|
2 tháng
(2024-07-22) |
-1.60 | -11.76% | 20,427,600 | -3,765,529 | -44.8 |
11.45
13.60
12
|
3 tháng
(2024-06-24) |
-1 | -7.69% | 33,369,200 | -3,775,737 | -44.9 |
11.45
14.20
12
|
6 tháng
(2024-03-25) |
-1.60 | -11.76% | 55,409,500 | -3,693,853 | -43.2 |
10.95
14.20
12
|
12 tháng
(2023-09-26) |
-1.05 | -8.05% | 95,779,400 | -1,066,968 | -8.9 |
10.73
14.20
12
|
24 tháng
(2022-10-03) |
-0.42 | -3.39% | 336,555,400 | 2,499,288 | 37.2 |
7.22
16.87
12
|
36 tháng
(2021-10-06) |
-10.21 | -45.97% | 815,486,000 | -2,508,126 | -71.1 |
7.22
24.56
12
|
60 tháng
(2019-10-17) |
0.01 | 0.06% | 1,278,891,930 | -13,739,076 | -258.6 |
7.22
24.56
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
12.07
|
643,030 | 11.65 | 12.22 | 11.65 | 0 | 3,600 | -0.1 | |
14/02/2019 |
11.65
|
276,180 | 11.61 | 11.76 | 11.53 | 0 | 12,400 | -0.2 | |
13/02/2019 |
11.61
|
335,600 | 11.73 | 11.80 | 11.50 | 0 | 0 | 0 | |
12/02/2019 |
11.73
|
235,060 | 11.99 | 11.99 | 11.73 | 4,000 | 3,000 | 0.0 | |
11/02/2019 |
11.99
|
191,720 | 11.80 | 11.99 | 11.38 | 0 | 11,000 | -0.2 | |
01/02/2019 |
11.80
|
124,930 | 11.92 | 11.92 | 11.76 | 25,000 | 3,080 | 0.3 | |
31/01/2019 |
11.92
|
230,340 | 11.84 | 11.92 | 11.76 | 123,340 | 0 | 1.9 | |
30/01/2019 |
11.84
|
161,770 | 11.80 | 11.92 | 11.76 | 50,000 | 4,540 | 0.7 | |
29/01/2019 |
11.80
|
556,110 | 11.38 | 12.11 | 11.46 | 61,300 | 6,100 | 0.9 | |
28/01/2019 |
11.38
|
114,430 | 11.42 | 11.46 | 11.27 | 0 | 0 | 0 | |
25/01/2019 |
11.42
|
316,890 | 11.42 | 11.50 | 11.27 | 2,530 | 60,000 | -0.9 | |
24/01/2019 |
11.42
|
274,480 | 11.34 | 11.53 | 11.34 | 120,030 | 1,600 | 1.8 | |
23/01/2019 |
11.34
|
153,250 | 11.57 | 11.57 | 11.08 | 15,390 | 0 | 0.2 | |
22/01/2019 |
11.57
|
481,920 | 11.53 | 11.84 | 11.50 | 350,000 | 0 | 5.3 | |
21/01/2019 |
11.53
|
810,330 | 10.81 | 11.53 | 11.00 | 320,000 | 0 | 4.8 | |
18/01/2019 |
10.81
|
334,130 | 10.69 | 11.00 | 10.39 | 103,410 | 15,000 | 1.3 | |
17/01/2019 |
10.69
|
72,750 | 10.69 | 10.81 | 10.62 | 100 | 3,500 | -0.0 | |
16/01/2019 |
10.69
|
107,300 | 10.69 | 10.85 | 10.62 | 0 | 10,000 | -0.1 | |
15/01/2019 |
10.69
|
83,740 | 10.62 | 10.77 | 10.62 | 0 | 10,000 | -0.1 | |
14/01/2019 |
10.62
|
43,580 | 10.69 | 10.73 | 10.54 | 100 | 5,000 | -0.1 | |
11/01/2019 |
10.69
|
161,570 | 10.47 | 10.73 | 10.35 | 0 | 10,000 | -0.1 | |
10/01/2019 |
10.47
|
42,410 | 10.39 | 10.62 | 10.31 | 0 | 0 | 0 | |
09/01/2019 |
10.39
|
73,400 | 10.31 | 10.62 | 10.39 | 0 | 0 | 0 | |
08/01/2019 |
10.31
|
106,810 | 10.39 | 10.47 | 10.24 | 0 | 570 | -0.0 | |
07/01/2019 |
10.39
|
151,360 | 10.12 | 10.69 | 10.16 | 0 | 12,000 | -0.2 | |
04/01/2019 |
10.12
|
195,710 | 9.82 | 10.16 | 9.55 | 0 | 118,510 | -1.5 | |
03/01/2019 |
9.82
|
257,350 | 10.39 | 10.39 | 9.70 | 0 | 96,450 | -1.3 | |
02/01/2019 |
10.39
|
70,440 | 10.43 | 10.54 | 10.31 | 17,280 | 0 | 0.2 | |
28/12/2018 |
10.43
|
64,070 | 10.39 | 10.66 | 10.39 | 0 | 0 | 0 | |
27/12/2018 |
10.39
|
96,200 | 10.31 | 10.77 | 10.39 | 0 | 0 | 0 | |
26/12/2018 |
10.31
|
146,780 | 10.20 | 10.62 | 10.16 | 0 | 0 | 0 | |
25/12/2018 |
10.20
|
274,920 | 10.69 | 10.69 | 10.01 | 100 | 0 | 0.0 | |
24/12/2018 |
10.69
|
25,040 | 10.92 | 11.08 | 10.69 | 0 | 0 | 0 | |
21/12/2018 |
10.92
|
56,610 | 11.08 | 11.23 | 10.69 | 0 | 0 | 0 | |
20/12/2018 |
11.08
|
173,940 | 11.00 | 11.11 | 10.85 | 100,000 | 0 | 1.4 | |
19/12/2018 |
11.00
|
162,620 | 10.58 | 11.00 | 10.39 | 103,100 | 5,000 | 1.4 | |
18/12/2018 |
10.58
|
224,730 | 10.73 | 10.73 | 10.39 | 0 | 11,000 | -0.2 | |
17/12/2018 |
10.73
|
239,220 | 11.31 | 11.46 | 10.73 | 0 | 4,000 | -0.1 | |
14/12/2018 |
11.31
|
292,190 | 11.65 | 11.65 | 11.31 | 90,000 | 0 | 1.4 | |
13/12/2018 |
11.65
|
362,780 | 11.57 | 11.84 | 11.57 | 211,360 | 0 | 3.2 | |
12/12/2018 |
11.57
|
421,320 | 10.85 | 11.57 | 10.77 | 169,300 | 11,500 | 2.3 | |
11/12/2018 |
10.85
|
110,570 | 10.96 | 11.08 | 10.73 | 0 | 0 | 0 | |
10/12/2018 |
10.96
|
232,330 | 10.77 | 11.04 | 10.77 | 124,930 | 17,500 | 1.5 | |
07/12/2018 |
10.77
|
232,750 | 11.15 | 11.31 | 10.77 | 2,900 | 0 | 0.0 | |
06/12/2018 |
11.15
|
232,950 | 11.27 | 11.31 | 11.04 | 105,000 | 0 | 1.5 | |
05/12/2018 |
11.27
|
389,210 | 11.15 | 11.31 | 11.00 | 165,000 | 0 | 2.4 | |
04/12/2018 |
11.15
|
617,630 | 10.85 | 11.27 | 10.92 | 371,190 | 28,040 | 5.0 | |
03/12/2018 |
10.85
|
1,009,930 | 10.16 | 10.85 | 10.16 | 309,000 | 65,000 | 3.4 | |
30/11/2018 |
10.16
|
119,860 | 10.01 | 10.16 | 10.01 | 58,000 | 0 | 0.8 | |
29/11/2018 |
10.01
|
154,090 | 10.01 | 10.24 | 10.01 | 223,720 | 111,690 | 1.5 | |
28/11/2018 |
10.01
|
95,680 | 10.12 | 10.24 | 10.01 | 0 | 0 | 0 | |
27/11/2018 |
10.12
|
248,770 | 10.08 | 10.20 | 10.05 | 100,000 | 26,380 | 1.0 | |
26/11/2018 |
10.08
|
63,250 | 10.24 | 10.27 | 9.97 | 0 | 13,620 | -0.2 | |
23/11/2018 |
10.24
|
43,070 | 10.43 | 10.47 | 10.20 | 0 | 0 | 0 | |
22/11/2018 |
10.43
|
461,520 | 10.27 | 10.47 | 10.24 | 150,000 | 30,000 | 1.6 | |
21/11/2018 |
10.27
|
310,160 | 10.20 | 10.27 | 9.93 | 119,770 | 54,900 | 0.9 | |
20/11/2018 |
10.20
|
132,520 | 10.20 | 10.27 | 10.01 | 23,200 | 3,000 | 0.3 | |
19/11/2018 |
10.20
|
47,150 | 10.31 | 10.39 | 10.16 | 17,610 | 0 | 0.2 | |
16/11/2018 |
10.31
|
97,000 | 10.24 | 10.31 | 10.05 | 0 | 0 | 0 | |
15/11/2018 |
10.24
|
169,390 | 10.31 | 10.39 | 10.12 | 0 | 0 | 0 | |
14/11/2018 |
10.31
|
574,410 | 10.05 | 10.43 | 10.08 | 274,700 | 0 | 3.7 | |
13/11/2018 |
10.05
|
137,810 | 10.01 | 10.08 | 9.82 | 76,110 | 0 | 1.0 | |
12/11/2018 |
10.01
|
156,730 | 9.85 | 10.01 | 9.70 | 59,800 | 0 | 0.8 | |
09/11/2018 |
9.85
|
190,270 | 10.01 | 10.08 | 9.78 | 0 | 4,850 | -0.1 | |
08/11/2018 |
10.01
|
423,310 | 9.62 | 10.01 | 9.55 | 58,000 | 29,690 | 0.4 | |
07/11/2018 |
9.62
|
126,110 | 9.55 | 9.62 | 9.40 | 6,700 | 29,000 | -0.3 | |
06/11/2018 |
9.55
|
340,780 | 9.93 | 9.93 | 9.55 | 5,010 | 0 | 0.1 | |
05/11/2018 |
9.93
|
97,860 | 9.89 | 9.97 | 9.78 | 0 | 0 | 0 | |
02/11/2018 |
9.89
|
449,620 | 9.55 | 9.97 | 9.55 | 92,250 | 0 | 1.2 | |
01/11/2018 |
9.55
|
545,600 | 9.28 | 9.70 | 9.28 | 162,000 | 0 | 2.0 | |
31/10/2018 |
9.28
|
171,070 | 9.01 | 9.40 | 9.05 | 0 | 0 | 0 | |
30/10/2018 |
9.01
|
61,240 | 9.09 | 9.32 | 9.01 | 10,000 | 0 | 0.1 | |
29/10/2018 |
9.09
|
51,410 | 9.05 | 9.09 | 9.01 | 0 | 0 | 0 | |
26/10/2018 |
9.05
|
149,280 | 9.17 | 9.51 | 8.78 | 4,200 | 68,800 | -0.8 | |
25/10/2018 |
9.17
|
523,910 | 9.09 | 9.47 | 8.78 | 174,390 | 7,000 | 2.0 | |
24/10/2018 |
9.09
|
183,600 | 9.24 | 9.62 | 9.09 | 0 | 70,500 | -0.8 | |
23/10/2018 |
9.24
|
155,540 | 9.62 | 9.62 | 9.17 | 10,200 | 0 | 0.1 | |
22/10/2018 |
9.62
|
340,920 | 9.66 | 9.89 | 9.55 | 114,130 | 0 | 1.5 | |
19/10/2018 |
9.66
|
93,630 | 9.66 | 9.66 | 9.51 | 4,850 | 0 | 0.1 | |
18/10/2018 |
9.66
|
132,290 | 9.93 | 9.93 | 9.59 | 0 | 0 | 0 | |
17/10/2018 |
9.93
|
175,730 | 9.89 | 10.05 | 9.89 | 0 | 3,660 | -0.0 | |
16/10/2018 |
9.89
|
144,940 | 9.93 | 10.01 | 9.85 | 0 | 26,340 | -0.3 | |
15/10/2018 |
9.93
|
183,940 | 10.24 | 10.24 | 9.82 | 0 | 0 | 0 | |
12/10/2018 |
10.24
|
360,210 | 9.82 | 10.24 | 9.20 | 200 | 0 | 0.0 | |
11/10/2018 |
9.82
|
546,660 | 10.54 | 10.54 | 9.82 | 68,330 | 0 | 0.9 | |
10/10/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
10/10/2018 |
10.54
|
175,200 | 10.96 | 11.11 | 10.54 | 160 | 0 | 0.0 | |
09/10/2018 |
10.96
|
787,870 | 10.72 | 10.96 | 10.75 | 2,000 | 50,000 | -0.8 | |
08/10/2018 |
10.72
|
309,620 | 10.82 | 10.82 | 10.65 | 0 | 0 | 0 | |
05/10/2018 |
10.82
|
646,060 | 10.69 | 10.82 | 10.65 | 253,870 | 0 | 3.9 | |
04/10/2018 |
10.69
|
345,950 | 10.82 | 10.86 | 10.65 | 83,420 | 0 | 1.3 | |
03/10/2018 |
10.82
|
486,090 | 10.79 | 10.82 | 10.48 | 150,000 | 0 | 2.3 | |
02/10/2018 |
10.79
|
772,150 | 10.58 | 10.82 | 10.55 | 256,160 | 0 | 4.0 | |
01/10/2018 |
10.58
|
662,780 | 10.37 | 10.58 | 10.34 | 0 | 0 | 0 | |
28/09/2018 |
10.37
|
540,500 | 10.51 | 10.51 | 10.30 | 0 | 0 | 0 | |
27/09/2018 |
10.51
|
850,710 | 10.37 | 10.72 | 10.37 | 24,050 | 0 | 0.4 | |
26/09/2018 |
10.37
|
1,226,230 | 9.75 | 10.37 | 9.89 | 32,720 | 80,550 | -0.7 | |
25/09/2018 |
9.75
|
794,480 | 9.44 | 9.75 | 9.30 | 0 | 171,550 | -2.4 | |
24/09/2018 |
9.44
|
470,040 | 9.44 | 9.51 | 9.27 | 0 | 41,890 | -0.6 | |
21/09/2018 |
9.44
|
286,300 | 9.47 | 9.61 | 9.37 | 0 | 78,300 | -1.1 | |
20/09/2018 |
9.47
|
218,760 | 9.47 | 9.61 | 9.34 | 0 | 43,000 | -0.6 |