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) |
3 | 7.16% | 558,600 | 247,377 | 10.9 |
41.45
45.25
44.90
|
2 tháng
(2024-07-22) |
2.90 | 6.90% | 1,218,400 | 518,888 | 22.5 |
41.10
45.25
44.90
|
3 tháng
(2024-06-24) |
3.40 | 8.19% | 1,576,200 | 521,288 | 22.6 |
41.10
45.25
44.90
|
6 tháng
(2024-03-25) |
9.20 | 25.77% | 3,264,900 | 506,888 | 22.0 |
35.05
45.25
44.90
|
12 tháng
(2023-09-26) |
9.79 | 27.90% | 6,965,300 | 534,388 | 23.2 |
31.65
45.25
44.90
|
24 tháng
(2022-10-03) |
12.77 | 39.76% | 14,282,200 | 534,888 | 22.5 |
22.01
45.25
44.90
|
36 tháng
(2021-10-06) |
6.64 | 17.36% | 25,325,900 | -43,438 | -28.5 |
22.01
55.05
44.90
|
60 tháng
(2019-10-17) |
29.87 | 198.68% | 33,771,440 | 500,792 | 7.4 |
15.03
55.05
44.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
11.97
|
20 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
14/02/2019 |
11.97
|
4,830 | 11.83 | 11.97 | 11.83 | 0 | 0 | 0 | |
13/02/2019 |
11.83
|
2,550 | 11.51 | 12.01 | 11.65 | 0 | 0 | 0 | |
12/02/2019 |
11.51
|
2,830 | 12.04 | 12.15 | 11.51 | 400 | 0 | 0.0 | |
11/02/2019 |
12.04
|
5,160 | 12.01 | 12.08 | 11.83 | 70 | 0 | 0.0 | |
01/02/2019 |
12.01
|
120 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
31/01/2019 |
12.01
|
240 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
30/01/2019 |
12.01
|
6,190 | 12.08 | 12.08 | 11.79 | 50 | 0 | 0.0 | |
29/01/2019 |
12.08
|
8,680 | 12.01 | 12.08 | 11.69 | 10 | 0 | 0.0 | |
28/01/2019 |
12.01
|
540 | 12.11 | 12.15 | 11.65 | 0 | 0 | 0 | |
25/01/2019 |
12.11
|
560 | 12.11 | 12.15 | 11.65 | 100 | 0 | 0.0 | |
24/01/2019 |
12.11
|
1,190 | 11.97 | 12.15 | 12.01 | 0 | 0 | 0 | |
23/01/2019 |
11.97
|
630 | 12.15 | 12.15 | 11.83 | 0 | 0 | 0 | |
22/01/2019 |
12.15
|
230 | 11.97 | 12.18 | 11.97 | 80 | 0 | 0.0 | |
21/01/2019: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
21/01/2019 |
11.97
|
9,340 | 11.69 | 12.01 | 11.65 | 0 | 0 | 0 | |
18/01/2019 |
11.69
|
710 | 11.65 | 12.07 | 11.65 | 0 | 0 | 0 | |
17/01/2019 |
11.65
|
10,640 | 12.07 | 12.07 | 11.59 | 0 | 0 | 0 | |
16/01/2019 |
12.07
|
5,460 | 12.14 | 12.17 | 11.72 | 0 | 0 | 0 | |
15/01/2019 |
12.14
|
16,880 | 11.59 | 12.24 | 11.59 | 0 | 0 | 0 | |
14/01/2019 |
11.59
|
7,540 | 12.21 | 12.21 | 11.52 | 0 | 0 | 0 | |
11/01/2019 |
12.21
|
4,570 | 12.34 | 12.38 | 11.72 | 0 | 0 | 0 | |
10/01/2019 |
12.34
|
1,140 | 12.41 | 12.41 | 11.55 | 0 | 1,100 | -0.0 | |
09/01/2019 |
12.41
|
15,680 | 12.52 | 12.55 | 12.24 | 0 | 0 | 0 | |
08/01/2019 |
12.52
|
4,390 | 12.41 | 12.58 | 12.34 | 0 | 0 | 0 | |
07/01/2019 |
12.41
|
18,420 | 11.76 | 12.48 | 12.00 | 4,230 | 0 | 0.1 | |
04/01/2019 |
11.76
|
21,830 | 11.41 | 11.76 | 11.38 | 970 | 0 | 0.0 | |
03/01/2019 |
11.41
|
7,840 | 11.38 | 11.48 | 11.24 | 0 | 0 | 0 | |
02/01/2019 |
11.38
|
18,770 | 11.03 | 11.48 | 11.03 | 3,000 | 0 | 0.1 | |
28/12/2018 |
11.03
|
9,130 | 11.00 | 11.17 | 10.52 | 0 | 0 | 0 | |
27/12/2018 |
11.00
|
4,680 | 10.86 | 11.00 | 10.86 | 0 | 0 | 0 | |
26/12/2018 |
10.86
|
18,000 | 10.65 | 10.96 | 10.52 | 0 | 0 | 0 | |
25/12/2018 |
10.65
|
4,320 | 10.69 | 10.69 | 10.52 | 0 | 0 | 0 | |
24/12/2018 |
10.69
|
12,830 | 10.69 | 10.86 | 10.65 | 0 | 0 | 0 | |
21/12/2018 |
10.69
|
12,310 | 11.00 | 11.21 | 10.69 | 0 | 0 | 0 | |
20/12/2018 |
11.00
|
18,850 | 10.93 | 11.00 | 10.52 | 0 | 0 | 0 | |
19/12/2018 |
10.93
|
15,720 | 10.96 | 10.96 | 10.34 | 0 | 0 | 0 | |
18/12/2018 |
10.96
|
4,040 | 11.00 | 11.03 | 10.69 | 0 | 0 | 0 | |
17/12/2018 |
11.00
|
870 | 11.17 | 11.38 | 11.00 | 0 | 0 | 0 | |
14/12/2018 |
11.17
|
1,170 | 11.17 | 11.24 | 10.96 | 0 | 0 | 0 | |
13/12/2018 |
11.17
|
7,080 | 11.10 | 11.17 | 10.90 | 0 | 0 | 0 | |
12/12/2018 |
11.10
|
56,180 | 10.86 | 11.10 | 10.83 | 0 | 0 | 0 | |
11/12/2018 |
10.86
|
15,970 | 10.65 | 10.93 | 10.41 | 0 | 0 | 0 | |
10/12/2018 |
10.65
|
34,680 | 10.52 | 10.79 | 10.34 | 0 | 0 | 0 | |
07/12/2018 |
10.52
|
2,480 | 10.76 | 10.83 | 10.52 | 0 | 0 | 0 | |
06/12/2018 |
10.76
|
21,890 | 10.69 | 10.86 | 10.48 | 0 | 0 | 0 | |
05/12/2018 |
10.69
|
25,790 | 10.24 | 10.83 | 10.24 | 0 | 0 | 0 | |
04/12/2018 |
10.24
|
66,890 | 9.90 | 10.24 | 9.79 | 0 | 0 | 0 | |
03/12/2018 |
9.90
|
4,910 | 9.83 | 9.96 | 9.72 | 0 | 0 | 0 | |
30/11/2018 |
9.83
|
15,060 | 9.76 | 9.83 | 9.65 | 0 | 0 | 0 | |
29/11/2018 |
9.76
|
26,150 | 9.12 | 9.76 | 9.36 | 0 | 0 | 0 | |
28/11/2018 |
9.12
|
19,980 | 9.79 | 9.84 | 9.12 | 0 | 0 | 0 | |
27/11/2018 |
9.79
|
1,950 | 9.79 | 9.81 | 9.65 | 0 | 0 | 0 | |
26/11/2018 |
9.79
|
22,080 | 9.76 | 9.81 | 9.62 | 0 | 0 | 0 | |
23/11/2018 |
9.76
|
11,990 | 9.72 | 9.79 | 9.65 | 0 | 0 | 0 | |
22/11/2018 |
9.72
|
16,500 | 9.65 | 9.79 | 9.65 | 0 | 0 | 0 | |
21/11/2018 |
9.65
|
6,520 | 9.83 | 9.83 | 9.65 | 0 | 0 | 0 | |
20/11/2018 |
9.83
|
9,260 | 9.83 | 10.00 | 9.83 | 0 | 0 | 0 | |
19/11/2018 |
9.83
|
830 | 9.69 | 10.00 | 9.76 | 0 | 0 | 0 | |
16/11/2018 |
9.69
|
1,670 | 9.79 | 9.83 | 9.69 | 0 | 0 | 0 | |
15/11/2018 |
9.79
|
6,070 | 9.74 | 9.83 | 9.72 | 0 | 0 | 0 | |
14/11/2018 |
9.74
|
30,670 | 9.48 | 9.76 | 9.55 | 0 | 0 | 0 | |
13/11/2018 |
9.48
|
42,950 | 9.71 | 9.71 | 9.48 | 0 | 0 | 0 | |
12/11/2018 |
9.71
|
17,130 | 9.72 | 9.72 | 9.59 | 0 | 0 | 0 | |
09/11/2018 |
9.72
|
70 | 9.60 | 9.74 | 9.71 | 0 | 0 | 0 | |
08/11/2018 |
9.60
|
2,050 | 9.74 | 9.79 | 9.60 | 0 | 0 | 0 | |
07/11/2018 |
9.74
|
15,530 | 9.69 | 9.74 | 9.62 | 0 | 0 | 0 | |
06/11/2018 |
9.69
|
7,350 | 9.59 | 9.72 | 9.55 | 0 | 0 | 0 | |
05/11/2018 |
9.59
|
910 | 9.72 | 9.79 | 9.55 | 0 | 0 | 0 | |
02/11/2018 |
9.72
|
24,120 | 9.71 | 9.77 | 9.65 | 0 | 0 | 0 | |
01/11/2018 |
9.71
|
6,410 | 9.71 | 10.00 | 9.55 | 0 | 0 | 0 | |
31/10/2018 |
9.71
|
24,690 | 9.62 | 9.71 | 9.48 | 70 | 0 | 0.0 | |
30/10/2018 |
9.62
|
19,990 | 9.76 | 9.81 | 9.62 | 0 | 0 | 0 | |
29/10/2018 |
9.76
|
6,920 | 9.64 | 9.83 | 9.65 | 0 | 0 | 0 | |
26/10/2018 |
9.64
|
19,020 | 9.60 | 9.83 | 9.41 | 0 | 0 | 0 | |
25/10/2018 |
9.60
|
13,720 | 9.60 | 9.60 | 9.14 | 0 | 0 | 0 | |
24/10/2018 |
9.60
|
1,970 | 9.55 | 9.64 | 9.48 | 0 | 0 | 0 | |
23/10/2018 |
9.55
|
30,730 | 9.55 | 9.69 | 9.41 | 0 | 0 | 0 | |
22/10/2018 |
9.55
|
3,140 | 9.55 | 9.76 | 9.55 | 0 | 0 | 0 | |
19/10/2018 |
9.55
|
9,120 | 9.76 | 9.76 | 9.48 | 0 | 0 | 0 | |
18/10/2018 |
9.76
|
5,060 | 9.81 | 9.81 | 9.69 | 0 | 0 | 0 | |
17/10/2018 |
9.81
|
2,800 | 9.62 | 9.86 | 9.45 | 0 | 0 | 0 | |
16/10/2018 |
9.62
|
10,580 | 9.26 | 9.64 | 9.27 | 0 | 0 | 0 | |
15/10/2018 |
9.26
|
14,520 | 9.95 | 9.96 | 9.26 | 0 | 0 | 0 | |
12/10/2018 |
9.95
|
7,170 | 9.91 | 9.95 | 9.77 | 0 | 0 | 0 | |
11/10/2018 |
9.91
|
27,000 | 10.12 | 10.12 | 9.79 | 0 | 600 | -0.0 | |
10/10/2018 |
10.12
|
4,690 | 10.10 | 10.12 | 10.00 | 0 | 0 | 0 | |
09/10/2018 |
10.10
|
10,790 | 10.03 | 10.10 | 9.93 | 0 | 0 | 0 | |
08/10/2018 |
10.03
|
4,550 | 10.03 | 10.05 | 9.93 | 0 | 0 | 0 | |
05/10/2018 |
10.03
|
9,330 | 10.03 | 10.14 | 9.93 | 0 | 0 | 0 | |
04/10/2018 |
10.03
|
3,320 | 10.03 | 10.03 | 9.93 | 0 | 0 | 0 | |
03/10/2018 |
10.03
|
820 | 10.03 | 10.10 | 9.90 | 0 | 0 | 0 | |
02/10/2018 |
10.03
|
33,320 | 10.00 | 10.17 | 9.79 | 0 | 0 | 0 | |
01/10/2018 |
10.00
|
950 | 10.14 | 10.14 | 9.95 | 0 | 0 | 0 | |
28/09/2018 |
10.14
|
7,660 | 10.00 | 10.14 | 9.84 | 0 | 0 | 0 | |
27/09/2018 |
10.00
|
2,620 | 10.21 | 10.21 | 10.00 | 0 | 590 | -0.0 | |
26/09/2018: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
26/09/2018 |
10.21
|
4,350 | 10.10 | 10.26 | 9.83 | 0 | 0 | 0 | |
25/09/2018 |
10.10
|
19,930 | 10.33 | 10.33 | 10.10 | 0 | 0 | 0 | |
24/09/2018 |
10.33
|
28,630 | 10.40 | 10.40 | 10.22 | 0 | 0 | 0 | |
21/09/2018 |
10.40
|
7,870 | 10.43 | 10.45 | 10.27 | 0 | 0 | 0 | |
20/09/2018 |
10.43
|
13,180 | 10.53 | 10.53 | 10.27 | 0 | 0 | 0 |