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) |
0.55 | 1.66% | 289,330,500 | 17,266,301 | 579.9 |
32.10
34.05
33.60
|
2 tháng
(2024-07-22) |
-1.05 | -3.03% | 575,855,100 | -2,619,509 | -43.4 |
29.60
34.65
33.60
|
3 tháng
(2024-06-24) |
-1 | -2.89% | 764,125,500 | -8,128,543 | -232.0 |
29.60
34.80
33.60
|
6 tháng
(2024-03-25) |
-3.90 | -10.40% | 1,787,495,100 | -23,860,761 | -819.0 |
29.60
39.15
33.60
|
12 tháng
(2023-09-26) |
2.70 | 8.74% | 4,692,842,000 | -21,500,971 | -668.3 |
25.75
39.15
33.60
|
24 tháng
(2022-10-03) |
15.85 | 89.28% | 9,617,676,200 | 119,882,711 | 1,853.7 |
13.37
39.15
33.60
|
36 tháng
(2021-10-06) |
-1.13 | -3.24% | 13,430,213,600 | 37,534,633 | -1,609.9 |
13.37
48.59
33.60
|
60 tháng
(2019-10-17) |
23.49 | 232.37% | 17,271,861,830 | -49,459,121 | -3,775.1 |
5.45
48.59
33.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
12.17
|
1,828,720 | 12.28 | 12.31 | 12.12 | 149,900 | 342,100 | -5.2 | |
14/02/2019 |
12.28
|
1,420,580 | 12.33 | 12.37 | 12.26 | 611,550 | 204,840 | 11.1 | |
13/02/2019 |
12.33
|
2,327,970 | 12.31 | 12.46 | 12.31 | 1,049,410 | 785,230 | 7.2 | |
12/02/2019 |
12.31
|
3,517,680 | 12.19 | 12.46 | 12.15 | 847,660 | 15,610 | 22.6 | |
11/02/2019 |
12.19
|
1,946,520 | 11.83 | 12.19 | 11.88 | 636,670 | 12,150 | 16.6 | |
01/02/2019 |
11.83
|
985,310 | 11.83 | 11.88 | 11.74 | 327,960 | 170 | 8.6 | |
31/01/2019 |
11.83
|
1,569,170 | 11.78 | 12.01 | 11.72 | 899,280 | 532,150 | 9.6 | |
30/01/2019 |
11.78
|
971,710 | 11.88 | 11.88 | 11.78 | 672,440 | 523,190 | 3.9 | |
29/01/2019 |
11.88
|
1,011,500 | 11.81 | 11.88 | 11.72 | 648,950 | 338,730 | 8.1 | |
28/01/2019 |
11.81
|
1,266,510 | 11.88 | 11.94 | 11.76 | 372,540 | 76,500 | 7.7 | |
25/01/2019 |
11.88
|
2,422,010 | 11.58 | 11.92 | 11.58 | 804,030 | 523,240 | 7.4 | |
24/01/2019 |
11.58
|
1,224,550 | 11.54 | 11.69 | 11.56 | 201,150 | 415,030 | -5.5 | |
23/01/2019 |
11.54
|
1,188,790 | 11.58 | 11.65 | 11.47 | 192,020 | 486,200 | -7.5 | |
22/01/2019 |
11.58
|
1,156,270 | 11.60 | 11.74 | 11.58 | 196,360 | 291,670 | -2.5 | |
21/01/2019 |
11.60
|
1,700,870 | 11.40 | 11.74 | 11.40 | 82,030 | 649,330 | -14.5 | |
18/01/2019 |
11.40
|
1,521,200 | 11.42 | 11.49 | 11.29 | 218,040 | 590,520 | -9.4 | |
17/01/2019 |
11.42
|
1,852,510 | 11.67 | 11.69 | 11.40 | 16,830 | 467,890 | -11.5 | |
16/01/2019 |
11.67
|
1,467,160 | 11.78 | 11.83 | 11.63 | 81,110 | 606,930 | -13.6 | |
15/01/2019 |
11.78
|
995,860 | 11.69 | 11.81 | 11.67 | 85,670 | 420,500 | -8.7 | |
14/01/2019 |
11.69
|
776,770 | 11.85 | 11.88 | 11.69 | 11,300 | 241,200 | -6.0 | |
11/01/2019 |
11.85
|
1,820,470 | 11.58 | 11.92 | 11.65 | 806,100 | 393,500 | 10.8 | |
10/01/2019 |
11.58
|
1,212,750 | 11.67 | 11.76 | 11.58 | 37,380 | 538,920 | -12.9 | |
09/01/2019 |
11.67
|
1,650,530 | 11.65 | 11.83 | 11.65 | 78,290 | 855,200 | -20.1 | |
08/01/2019 |
11.65
|
1,306,960 | 11.81 | 11.85 | 11.63 | 567,750 | 930,980 | -9.3 | |
07/01/2019 |
11.81
|
735,500 | 11.78 | 12.15 | 11.81 | 73,560 | 213,340 | -3.7 | |
04/01/2019 |
11.78
|
1,232,910 | 11.78 | 11.88 | 11.54 | 34,220 | 231,560 | -5.1 | |
03/01/2019 |
11.78
|
1,672,220 | 12.01 | 12.01 | 11.67 | 240,620 | 65,800 | 4.6 | |
02/01/2019 |
12.01
|
1,216,350 | 12.08 | 12.19 | 11.90 | 47,910 | 28,020 | 0.5 | |
28/12/2018 |
12.08
|
1,071,830 | 12.24 | 12.28 | 12.06 | 461,580 | 0 | 12.4 | |
27/12/2018 |
12.24
|
1,206,330 | 12.08 | 12.44 | 12.24 | 286,990 | 75,640 | 5.8 | |
26/12/2018 |
12.08
|
1,110,080 | 12.17 | 12.28 | 12.06 | 576,690 | 477,440 | 2.7 | |
25/12/2018 |
12.17
|
2,802,250 | 12.24 | 12.24 | 11.69 | 600,940 | 191,960 | 10.8 | |
24/12/2018 |
12.24
|
2,087,580 | 12.62 | 12.69 | 12.19 | 564,340 | 355,050 | 5.6 | |
21/12/2018 |
12.62
|
1,345,330 | 12.76 | 12.76 | 12.62 | 108,580 | 946,190 | -23.4 | |
20/12/2018 |
12.76
|
925,300 | 12.74 | 12.92 | 12.67 | 615,930 | 234,250 | 11.1 | |
19/12/2018 |
12.74
|
1,349,430 | 12.78 | 12.90 | 12.65 | 681,680 | 338,680 | 9.6 | |
18/12/2018 |
12.78
|
1,975,390 | 12.94 | 12.94 | 12.60 | 720,940 | 362,430 | 10.1 | |
17/12/2018 |
12.94
|
1,604,620 | 13.28 | 13.28 | 12.94 | 584,210 | 306,580 | 7.9 | |
14/12/2018 |
13.28
|
1,195,470 | 13.46 | 13.46 | 13.28 | 309,500 | 89,170 | 6.5 | |
13/12/2018 |
13.46
|
1,923,340 | 13.44 | 13.60 | 13.46 | 788,460 | 161,210 | 18.7 | |
12/12/2018 |
13.44
|
947,590 | 13.21 | 13.44 | 13.24 | 264,500 | 54,510 | 6.2 | |
11/12/2018 |
13.21
|
850,740 | 13.26 | 13.33 | 13.17 | 21,630 | 21,600 | 0 | |
10/12/2018 |
13.26
|
1,061,320 | 13.44 | 13.44 | 13.26 | 9,310 | 230,750 | -6.5 | |
07/12/2018 |
13.44
|
2,214,580 | 13.33 | 13.55 | 13.37 | 139,980 | 448,240 | -9.2 | |
06/12/2018 |
13.33
|
2,552,240 | 13.37 | 13.42 | 13.28 | 803,240 | 576,000 | 6.7 | |
05/12/2018 |
13.37
|
2,978,510 | 13.35 | 13.42 | 13.14 | 527,400 | 187,690 | 10.0 | |
04/12/2018 |
13.35
|
2,144,650 | 13.44 | 13.48 | 13.26 | 37,980 | 118,140 | -2.4 | |
03/12/2018 |
13.44
|
3,666,920 | 12.92 | 13.44 | 13.14 | 545,860 | 442,600 | 3.0 | |
30/11/2018 |
12.92
|
1,080,940 | 12.83 | 12.92 | 12.76 | 367,400 | 145,980 | 6.3 | |
29/11/2018 |
12.83
|
2,115,370 | 12.78 | 13.03 | 12.80 | 728,170 | 28,560 | 20.0 | |
28/11/2018 |
12.78
|
1,561,150 | 12.67 | 12.78 | 12.58 | 274,400 | 8,890 | 7.4 | |
27/11/2018 |
12.67
|
1,626,230 | 12.60 | 12.78 | 12.60 | 609,500 | 4,710 | 17.0 | |
26/11/2018 |
12.60
|
1,112,650 | 12.65 | 12.67 | 12.56 | 211,110 | 183,550 | 0.8 | |
23/11/2018 |
12.65
|
1,364,180 | 12.99 | 12.99 | 12.65 | 117,530 | 192,050 | -2.1 | |
22/11/2018 |
12.99
|
1,187,210 | 13.10 | 13.14 | 12.94 | 214,640 | 97,530 | 3.4 | |
21/11/2018 |
13.10
|
1,622,010 | 12.87 | 13.10 | 12.65 | 312,450 | 60,430 | 7.2 | |
20/11/2018 |
12.87
|
1,348,260 | 12.92 | 12.92 | 12.76 | 15,010 | 21,960 | -0.2 | |
19/11/2018 |
12.92
|
2,127,510 | 12.56 | 12.92 | 12.65 | 34,040 | 17,180 | 0.5 | |
16/11/2018 |
12.56
|
1,419,440 | 12.51 | 12.69 | 12.46 | 51,650 | 109,400 | -1.6 | |
15/11/2018 |
12.51
|
1,109,230 | 12.60 | 12.65 | 12.40 | 212,940 | 226,350 | -0.4 | |
14/11/2018 |
12.60
|
1,152,590 | 12.62 | 12.78 | 12.40 | 380,240 | 41,600 | 9.4 | |
13/11/2018 |
12.62
|
1,201,380 | 12.83 | 12.83 | 12.46 | 105,020 | 109,680 | -0.1 | |
12/11/2018 |
12.83
|
1,881,680 | 12.60 | 12.83 | 12.37 | 700,300 | 416,170 | 7.9 | |
09/11/2018 |
12.60
|
1,537,960 | 12.99 | 12.99 | 12.60 | 286,230 | 310 | 8.1 | |
08/11/2018 |
12.99
|
1,772,080 | 12.92 | 13.14 | 12.99 | 588,460 | 7,600 | 16.7 | |
07/11/2018 |
12.92
|
1,878,310 | 12.96 | 13.03 | 12.71 | 317,230 | 61,140 | 7.2 | |
06/11/2018 |
12.96
|
2,015,480 | 13.10 | 13.24 | 12.96 | 925,540 | 272,500 | 18.9 | |
05/11/2018 |
13.10
|
1,836,910 | 13.05 | 13.19 | 12.83 | 965,330 | 320,780 | 18.2 | |
02/11/2018 |
13.05
|
3,357,100 | 12.69 | 13.14 | 12.74 | 482,430 | 1,046,590 | -16.1 | |
01/11/2018 |
12.69
|
2,372,190 | 12.99 | 13.05 | 12.67 | 1,039,630 | 1,014,920 | 0.8 | |
31/10/2018 |
12.99
|
2,418,880 | 12.46 | 13.05 | 12.62 | 305,480 | 810,090 | -14.4 | |
30/10/2018 |
12.46
|
1,967,410 | 12.42 | 12.76 | 12.31 | 932,770 | 896,360 | 1.1 | |
29/10/2018 |
12.42
|
1,971,190 | 12.49 | 12.49 | 12.28 | 568,150 | 236,500 | 9.1 | |
26/10/2018 |
12.49
|
2,485,300 | 12.69 | 12.92 | 12.49 | 734,330 | 295,970 | 12.3 | |
25/10/2018 |
12.69
|
4,115,970 | 12.83 | 12.83 | 12.01 | 1,754,320 | 369,880 | 38.4 | |
24/10/2018 |
12.83
|
4,276,680 | 13.14 | 13.30 | 12.83 | 808,510 | 43,250 | 22.0 | |
23/10/2018 |
13.14
|
4,487,910 | 13.60 | 13.60 | 12.94 | 1,199,710 | 765,400 | 12.6 | |
22/10/2018 |
13.60
|
2,307,270 | 13.67 | 13.92 | 13.60 | 439,340 | 614,020 | -5.3 | |
19/10/2018 |
13.67
|
2,307,550 | 13.78 | 13.82 | 13.46 | 361,580 | 128,820 | 7.0 | |
18/10/2018 |
13.78
|
2,044,470 | 13.96 | 13.96 | 13.73 | 753,580 | 21,660 | 22.3 | |
17/10/2018 |
13.96
|
2,565,980 | 13.76 | 14.03 | 13.87 | 361,320 | 238,180 | 3.8 | |
16/10/2018 |
13.76
|
2,143,320 | 13.73 | 13.82 | 13.60 | 142,660 | 720,170 | -17.5 | |
15/10/2018 |
13.73
|
1,845,760 | 14.03 | 14.03 | 13.67 | 933,350 | 234,870 | 21.3 | |
12/10/2018 |
14.03
|
4,954,220 | 13.76 | 14.10 | 13.35 | 1,042,750 | 285,080 | 23.3 | |
11/10/2018 |
13.76
|
9,927,880 | 14.78 | 14.78 | 13.76 | 757,340 | 640,480 | 3.5 | |
10/10/2018 |
14.78
|
2,429,860 | 14.80 | 14.87 | 14.50 | 222,700 | 656,290 | -14.0 | |
09/10/2018 |
14.80
|
1,334,060 | 14.75 | 14.87 | 14.71 | 180,760 | 16,910 | 5.3 | |
08/10/2018 |
14.75
|
2,493,570 | 14.78 | 14.89 | 14.57 | 386,870 | 245,180 | 4.6 | |
05/10/2018 |
14.78
|
3,497,780 | 15.09 | 15.09 | 14.78 | 550,330 | 25,510 | 17.3 | |
04/10/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
04/10/2018 |
15.09
|
3,749,870 | 14.66 | 15.09 | 14.73 | 273,780 | 141,600 | 4.3 | |
03/10/2018 |
14.66
|
2,595,250 | 14.53 | 14.66 | 14.51 | 157,280 | 150,890 | 0.2 | |
02/10/2018 |
14.53
|
2,987,970 | 14.60 | 14.71 | 14.49 | 70,820 | 201,690 | -4.3 | |
01/10/2018 |
14.60
|
2,718,800 | 14.73 | 14.77 | 14.55 | 62,430 | 117,730 | -1.8 | |
28/09/2018 |
14.73
|
3,238,680 | 14.77 | 14.86 | 14.73 | 96,010 | 105,770 | -0.3 | |
27/09/2018 |
14.77
|
4,349,150 | 14.51 | 14.86 | 14.51 | 1,196,320 | 180,540 | 34.0 | |
26/09/2018 |
14.51
|
2,945,320 | 14.49 | 14.69 | 14.47 | 130,130 | 46,580 | 2.8 | |
25/09/2018 |
14.49
|
3,284,420 | 14.58 | 14.64 | 14.42 | 450,250 | 371,580 | 2.6 | |
24/09/2018 |
14.58
|
3,011,110 | 14.47 | 14.66 | 14.49 | 2,080 | 20,040 | -0.6 | |
21/09/2018 |
14.47
|
7,085,490 | 14.33 | 14.60 | 14.36 | 1,391,620 | 2,554,540 | -38.2 | |
20/09/2018 |
14.33
|
4,587,420 | 14.18 | 14.42 | 14.14 | 711,520 | 164,320 | 17.7 |