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) |
-1.10 | -8.21% | 4,774,700 | -1,270,120 | -16.3 |
12.25
13.40
12.30
|
2 tháng
(2024-07-22) |
-1.65 | -11.83% | 12,171,800 | -2,383,172 | -31.3 |
12.25
13.95
12.30
|
3 tháng
(2024-06-24) |
-3.25 | -20.90% | 38,245,700 | -2,814,667 | -37.3 |
12.25
16.95
12.30
|
6 tháng
(2024-03-25) |
-1.45 | -10.55% | 75,123,200 | -4,830,571 | -66.7 |
12.25
16.95
12.30
|
12 tháng
(2023-09-26) |
0.73 | 6.28% | 91,121,300 | -5,887,325 | -81.3 |
10.75
16.95
12.30
|
24 tháng
(2022-10-03) |
-0.83 | -6.30% | 137,714,800 | -7,905,624 | -109.3 |
9.16
16.95
12.30
|
36 tháng
(2021-10-06) |
-6.35 | -34.04% | 183,388,900 | -11,118,221 | -177.0 |
9.16
20
12.30
|
60 tháng
(2019-10-17) |
-2.31 | -15.84% | 332,973,950 | -14,797,461 | -258.6 |
9.16
20
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
13.15
|
258,070 | 13.18 | 13.18 | 12.96 | 78,830 | 10,000 | 1.6 | |
14/02/2019 |
13.18
|
521,890 | 12.71 | 13.46 | 12.71 | 54,500 | 23,560 | 0.7 | |
13/02/2019 |
12.71
|
610,680 | 12.80 | 12.91 | 12.41 | 98,580 | 13,200 | 2.0 | |
12/02/2019 |
12.80
|
588,840 | 13.02 | 13.10 | 12.80 | 37,430 | 117,440 | -1.9 | |
11/02/2019 |
13.02
|
593,510 | 12.47 | 13.07 | 12.52 | 121,100 | 11,200 | 2.6 | |
01/02/2019 |
12.47
|
378,040 | 12.41 | 12.47 | 12.14 | 181,600 | 51,150 | 2.9 | |
31/01/2019 |
12.41
|
400,380 | 12.36 | 12.55 | 12.22 | 206,350 | 34,500 | 3.9 | |
30/01/2019 |
12.36
|
317,110 | 12.30 | 12.58 | 12.30 | 26,620 | 15,850 | 0.2 | |
29/01/2019 |
12.30
|
473,510 | 11.97 | 12.36 | 11.75 | 66,870 | 15,900 | 1.1 | |
28/01/2019 |
11.97
|
407,390 | 11.95 | 12.08 | 11.81 | 106,700 | 5,750 | 2.2 | |
25/01/2019 |
11.95
|
510,510 | 11.81 | 11.97 | 11.70 | 26,410 | 11,700 | 0.3 | |
24/01/2019 |
11.81
|
337,120 | 11.75 | 12.06 | 11.75 | 39,050 | 7,290 | 0.7 | |
23/01/2019 |
11.75
|
554,160 | 11.20 | 11.84 | 11.04 | 10,150 | 40,680 | -0.6 | |
22/01/2019 |
11.20
|
267,710 | 11.29 | 11.48 | 11.15 | 17,910 | 74,350 | -1.2 | |
21/01/2019 |
11.29
|
396,670 | 11.15 | 11.53 | 11.15 | 105,100 | 156,080 | -1.1 | |
18/01/2019 |
11.15
|
787,040 | 10.63 | 11.37 | 10.63 | 236,220 | 358,300 | -2.5 | |
17/01/2019 |
10.63
|
247,630 | 10.74 | 10.79 | 10.63 | 3,600 | 113,860 | -2.2 | |
16/01/2019 |
10.74
|
442,070 | 10.63 | 10.82 | 10.54 | 309,630 | 293,940 | 0.3 | |
15/01/2019 |
10.63
|
225,550 | 10.74 | 10.82 | 10.60 | 29,490 | 6,230 | 0.5 | |
14/01/2019 |
10.74
|
357,600 | 10.63 | 10.87 | 10.52 | 22,000 | 0 | 0.4 | |
11/01/2019 |
10.63
|
357,260 | 10.46 | 10.68 | 10.46 | 10,200 | 3,970 | 0.1 | |
10/01/2019 |
10.46
|
352,980 | 10.41 | 10.54 | 10.43 | 8,800 | 95,290 | -1.7 | |
09/01/2019 |
10.41
|
211,710 | 10.33 | 10.65 | 10.41 | 6,200 | 25,010 | -0.4 | |
08/01/2019 |
10.33
|
390,980 | 10.19 | 10.71 | 10.22 | 19,550 | 189,100 | -3.2 | |
07/01/2019 |
10.19
|
290,930 | 9.94 | 10.19 | 10.00 | 26,500 | 26,710 | -0.0 | |
04/01/2019 |
9.94
|
33,520 | 9.89 | 9.94 | 9.72 | 0 | 9,900 | -0.2 | |
03/01/2019 |
9.89
|
180,760 | 9.94 | 10.00 | 9.89 | 52,360 | 250 | 0.9 | |
02/01/2019 |
9.94
|
186,790 | 9.94 | 10.13 | 9.89 | 120 | 100,030 | -1.8 | |
28/12/2018 |
9.94
|
180,650 | 9.86 | 10.02 | 9.89 | 9,900 | 0 | 0.2 | |
27/12/2018 |
9.86
|
67,220 | 9.75 | 9.94 | 9.86 | 17,110 | 0 | 0.3 | |
26/12/2018 |
9.75
|
51,820 | 9.75 | 9.89 | 9.75 | 9,450 | 500 | 0.2 | |
25/12/2018 |
9.75
|
217,110 | 9.89 | 9.89 | 9.67 | 69,910 | 148,600 | -1.4 | |
24/12/2018 |
9.89
|
218,280 | 9.94 | 10.00 | 9.89 | 2,860 | 35,000 | -0.6 | |
21/12/2018 |
9.94
|
102,170 | 9.97 | 10.00 | 9.89 | 15,630 | 46,770 | -0.6 | |
20/12/2018 |
9.97
|
88,050 | 9.89 | 10.00 | 9.89 | 28,690 | 0 | 0.5 | |
19/12/2018 |
9.89
|
121,420 | 9.91 | 9.94 | 9.83 | 35,900 | 0 | 0.6 | |
18/12/2018 |
9.91
|
219,090 | 10.02 | 10.02 | 9.89 | 37,480 | 55,000 | -0.3 | |
17/12/2018 |
10.02
|
265,410 | 10.13 | 10.13 | 10.00 | 5,550 | 54,590 | -0.9 | |
14/12/2018 |
10.13
|
291,700 | 10.13 | 10.22 | 10.02 | 20,150 | 52,170 | -0.6 | |
13/12/2018 |
10.13
|
221,270 | 10.27 | 10.33 | 10.13 | 121,450 | 139,720 | -0.3 | |
12/12/2018 |
10.27
|
248,130 | 9.89 | 10.38 | 9.89 | 22,520 | 10 | 0.4 | |
11/12/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
11/12/2018 |
9.89
|
199,090 | 9.86 | 10.02 | 9.78 | 2,500 | 13,840 | -0.2 | |
10/12/2018 |
9.86
|
303,130 | 9.98 | 10.01 | 9.83 | 10,540 | 118,190 | -2.1 | |
07/12/2018 |
9.98
|
273,580 | 10.04 | 10.04 | 9.96 | 105,000 | 500 | 2.1 | |
06/12/2018 |
10.04
|
246,420 | 10.01 | 10.06 | 9.96 | 113,600 | 1,050 | 2.2 | |
05/12/2018 |
10.01
|
240,980 | 10.01 | 10.04 | 9.88 | 111,510 | 26,210 | 1.7 | |
04/12/2018 |
10.01
|
245,960 | 10.04 | 10.09 | 9.96 | 106,000 | 18,710 | 1.7 | |
03/12/2018 |
10.04
|
396,890 | 9.73 | 10.14 | 9.78 | 224,410 | 91,150 | 2.6 | |
30/11/2018 |
9.73
|
207,570 | 9.63 | 9.73 | 9.58 | 69,080 | 1,980 | 1.3 | |
29/11/2018 |
9.63
|
222,850 | 9.63 | 9.76 | 9.63 | 9,500 | 8,400 | 0.0 | |
28/11/2018 |
9.63
|
225,580 | 9.58 | 9.68 | 9.60 | 0 | 1,490 | -0.0 | |
27/11/2018 |
9.58
|
278,590 | 9.58 | 9.73 | 9.53 | 18,010 | 38,510 | -0.4 | |
26/11/2018 |
9.58
|
150,640 | 9.45 | 9.58 | 9.43 | 10 | 0 | 0 | |
23/11/2018 |
9.45
|
99,530 | 9.53 | 9.55 | 9.45 | 0 | 0 | 0 | |
22/11/2018 |
9.53
|
227,480 | 9.40 | 9.58 | 9.40 | 87,650 | 1,500 | 1.6 | |
21/11/2018 |
9.40
|
120,680 | 9.40 | 9.45 | 9.33 | 73,220 | 0 | 1.4 | |
20/11/2018 |
9.40
|
320,660 | 9.33 | 9.48 | 9.30 | 157,410 | 82,900 | 1.4 | |
19/11/2018 |
9.33
|
64,370 | 9.33 | 9.38 | 9.22 | 15,700 | 0 | 0.3 | |
16/11/2018 |
9.33
|
176,250 | 9.22 | 9.38 | 9.22 | 119,550 | 20,000 | 1.8 | |
15/11/2018 |
9.22
|
116,720 | 9.20 | 9.30 | 9.15 | 26,900 | 21,000 | 0.1 | |
14/11/2018 |
9.20
|
347,330 | 9.20 | 9.33 | 9.20 | 47,490 | 1,056,650 | -18.5 | |
13/11/2018 |
9.20
|
127,360 | 9.22 | 9.22 | 9.12 | 42,140 | 0 | 0.8 | |
12/11/2018 |
9.22
|
355,180 | 9.28 | 9.28 | 9.12 | 478,120 | 589,120 | -2.0 | |
09/11/2018 |
9.28
|
224,660 | 9.40 | 9.45 | 9.28 | 93,330 | 0 | 1.7 | |
08/11/2018 |
9.40
|
129,440 | 9.30 | 9.45 | 9.30 | 42,820 | 1,400 | 0.8 | |
07/11/2018 |
9.30
|
285,030 | 9.22 | 9.33 | 9.22 | 97,850 | 0 | 1.8 | |
06/11/2018 |
9.22
|
266,220 | 9.17 | 9.30 | 9.17 | 75,290 | 400 | 1.4 | |
05/11/2018 |
9.17
|
95,640 | 9.07 | 9.22 | 9.02 | 47,020 | 10 | 0.8 | |
02/11/2018 |
9.07
|
277,650 | 8.92 | 9.10 | 8.92 | 54,950 | 125,810 | -1.3 | |
01/11/2018 |
8.92
|
258,390 | 9.02 | 9.07 | 8.92 | 201,400 | 38,290 | 2.9 | |
31/10/2018 |
9.02
|
230,360 | 8.64 | 9.02 | 8.82 | 89,500 | 0 | 1.6 | |
30/10/2018 |
8.64
|
215,570 | 8.57 | 8.87 | 8.62 | 52,010 | 0 | 0.9 | |
29/10/2018 |
8.57
|
686,480 | 8.69 | 8.72 | 8.54 | 89,350 | 459,010 | -6.3 | |
26/10/2018 |
8.69
|
633,990 | 8.72 | 8.92 | 8.69 | 163,030 | 198,400 | -0.6 | |
25/10/2018 |
8.72
|
378,240 | 8.87 | 8.87 | 8.52 | 52,000 | 55,670 | -0.1 | |
24/10/2018 |
8.87
|
456,370 | 9.00 | 9.15 | 8.87 | 6,500 | 158,180 | -2.7 | |
23/10/2018 |
9.00
|
741,700 | 9.28 | 9.28 | 8.97 | 19,340 | 323,570 | -5.5 | |
22/10/2018 |
9.28
|
612,130 | 9.48 | 9.48 | 9.28 | 0 | 285,940 | -5.3 | |
19/10/2018 |
9.48
|
135,840 | 9.43 | 9.48 | 9.33 | 0 | 0 | 0 | |
18/10/2018 |
9.43
|
703,220 | 9.48 | 9.58 | 9.28 | 75,230 | 519,000 | -8.2 | |
17/10/2018 |
9.48
|
476,030 | 9.48 | 9.73 | 9.48 | 14,670 | 302,000 | -5.4 | |
16/10/2018 |
9.48
|
94,650 | 9.38 | 9.58 | 9.38 | 400 | 2,000 | -0.0 | |
15/10/2018 |
9.38
|
81,270 | 9.53 | 9.53 | 9.28 | 18,610 | 200 | 0.3 | |
12/10/2018 |
9.53
|
207,900 | 9.25 | 9.53 | 9.17 | 2,150 | 0 | 0.0 | |
11/10/2018 |
9.25
|
391,620 | 9.83 | 9.83 | 9.17 | 110 | 300 | -0.0 | |
10/10/2018 |
9.83
|
120,220 | 9.83 | 9.93 | 9.73 | 1,110 | 0 | 0.0 | |
09/10/2018 |
9.83
|
171,130 | 9.83 | 10.04 | 9.78 | 25,000 | 0 | 0.5 | |
08/10/2018 |
9.83
|
322,360 | 10.04 | 10.11 | 9.78 | 1,000 | 135,260 | -2.6 | |
05/10/2018 |
10.04
|
263,980 | 10.29 | 10.29 | 10.04 | 1,300 | 420 | 0.0 | |
04/10/2018 |
10.29
|
274,520 | 10.24 | 10.34 | 10.14 | 30,330 | 7,000 | 0.5 | |
03/10/2018 |
10.24
|
310,860 | 9.93 | 10.24 | 9.91 | 18,600 | 2,500 | 0.3 | |
02/10/2018 |
9.93
|
765,050 | 10.26 | 10.29 | 9.91 | 7,800 | 485,740 | -9.5 | |
01/10/2018 |
10.26
|
748,980 | 10.19 | 10.39 | 9.93 | 65,250 | 0 | 1.3 | |
28/09/2018 |
10.19
|
311,370 | 10.29 | 10.34 | 10.14 | 27,800 | 10 | 0.6 | |
27/09/2018 |
10.29
|
370,580 | 10.01 | 10.37 | 10.14 | 3,300 | 5,020 | -0.0 | |
26/09/2018 |
10.01
|
1,301,570 | 9.38 | 10.01 | 9.43 | 35,970 | 270 | 0.7 | |
25/09/2018 |
9.38
|
204,990 | 9.43 | 9.43 | 9.35 | 600 | 99,000 | -1.8 | |
24/09/2018 |
9.43
|
99,690 | 9.48 | 9.48 | 9.38 | 22,880 | 41,480 | -0.3 | |
21/09/2018 |
9.48
|
92,180 | 9.50 | 9.58 | 9.38 | 4,000 | 23,540 | -0.4 | |
20/09/2018 |
9.50
|
360,640 | 9.38 | 9.58 | 9.38 | 28,790 | 89,050 | -1.1 |