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) |
-0.15 | -1.44% | 252,100 | -11,700 | -0.1 |
10.25
10.45
10.30
|
2 tháng
(2024-07-22) |
-0.65 | -5.94% | 994,600 | -17,635 | -0.2 |
10.15
10.95
10.30
|
3 tháng
(2024-06-24) |
-0.70 | -6.36% | 2,163,800 | -422,635 | -4.6 |
10.15
11.05
10.30
|
6 tháng
(2024-03-25) |
-1.12 | -9.83% | 10,261,200 | -4,051,935 | -51.0 |
10.15
12.44
10.30
|
12 tháng
(2023-09-26) |
-3.29 | -24.22% | 12,376,800 | -4,223,515 | -53.2 |
10.15
13.77
10.30
|
24 tháng
(2022-10-03) |
-2.52 | -19.65% | 24,959,200 | -3,654,703 | -37.2 |
9.63
19.08
10.30
|
36 tháng
(2021-10-06) |
3.45 | 50.45% | 30,395,100 | -3,891,806 | -40.3 |
6.85
19.08
10.30
|
60 tháng
(2019-10-17) |
1.31 | 14.60% | 42,582,170 | -7,014,616 | -73.1 |
5.02
19.08
10.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
9.13
|
3,350 | 9.70 | 9.70 | 9.10 | 0 | 0 | 0 | |
14/02/2019 |
9.70
|
40 | 9.70 | 9.70 | 9.70 | 0 | 10 | -0.0 | |
13/02/2019 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
12/02/2019 |
9.70
|
220 | 9.64 | 9.91 | 9.70 | 0 | 0 | 0 | |
11/02/2019 |
9.64
|
10 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
01/02/2019 |
9.64
|
10 | 9.58 | 9.64 | 9.64 | 0 | 0 | 0 | |
31/01/2019 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
30/01/2019 |
9.58
|
10 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
29/01/2019 |
9.58
|
10 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
28/01/2019 |
9.58
|
1,650 | 9.88 | 9.88 | 9.58 | 0 | 0 | 0 | |
25/01/2019 |
9.88
|
1,090 | 9.94 | 9.94 | 9.34 | 0 | 0 | 0 | |
24/01/2019 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
23/01/2019 |
9.94
|
16,130 | 9.64 | 9.94 | 9.67 | 16,000 | 15,990 | 0.0 | |
22/01/2019 |
9.64
|
20 | 9.31 | 9.64 | 9.52 | 0 | 0 | 0 | |
21/01/2019 |
9.31
|
760 | 10.00 | 10.00 | 9.31 | 0 | 0 | 0 | |
18/01/2019 |
10.00
|
60 | 9.82 | 10.00 | 9.82 | 0 | 0 | 0 | |
17/01/2019 |
9.82
|
10 | 9.88 | 9.88 | 9.82 | 0 | 0 | 0 | |
16/01/2019 |
9.88
|
270 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
15/01/2019 |
9.88
|
1,020 | 10.54 | 10.54 | 9.88 | 0 | 0 | 0 | |
14/01/2019 |
10.54
|
40 | 10.45 | 10.78 | 10.51 | 0 | 0 | 0 | |
11/01/2019 |
10.45
|
80 | 9.94 | 10.45 | 10.12 | 0 | 0 | 0 | |
10/01/2019 |
9.94
|
160 | 10.00 | 10.24 | 9.94 | 0 | 160 | -0.0 | |
09/01/2019 |
10.00
|
170 | 10.06 | 10.06 | 10.00 | 40 | 0 | 0.0 | |
08/01/2019 |
10.06
|
560 | 10.30 | 10.30 | 10.06 | 0 | 0 | 0 | |
07/01/2019 |
10.30
|
1,050 | 10.42 | 10.42 | 10.00 | 0 | 0 | 0 | |
04/01/2019 |
10.42
|
10 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
03/01/2019 |
10.42
|
170 | 10.42 | 10.42 | 10.18 | 0 | 0 | 0 | |
02/01/2019 |
10.42
|
10 | 10.66 | 10.66 | 10.42 | 0 | 0 | 0 | |
28/12/2018 |
10.66
|
150 | 10.75 | 10.75 | 10.18 | 0 | 0 | 0 | |
27/12/2018 |
10.75
|
40 | 10.39 | 10.75 | 10.63 | 0 | 0 | 0 | |
26/12/2018 |
10.39
|
580 | 10.18 | 10.66 | 9.49 | 0 | 0 | 0 | |
25/12/2018 |
10.18
|
130 | 10.18 | 10.21 | 10.18 | 0 | 0 | 0 | |
24/12/2018 |
10.18
|
1,490 | 10.24 | 10.24 | 10.18 | 0 | 0 | 0 | |
21/12/2018 |
10.24
|
20 | 10.06 | 10.24 | 9.94 | 0 | 0 | 0 | |
20/12/2018 |
10.06
|
3,010 | 10.24 | 10.24 | 10.06 | 3,000 | 0 | 0.1 | |
19/12/2018 |
10.24
|
10,580 | 10.06 | 10.24 | 10.06 | 10,490 | 0 | 0.2 | |
18/12/2018: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
18/12/2018 |
10.06
|
2,030 | 10.24 | 10.60 | 10.06 | 1,990 | 0 | 0.0 | |
17/12/2018 |
10.24
|
3,640 | 10.30 | 10.30 | 10.01 | 990 | 0 | 0.0 | |
14/12/2018 |
10.30
|
40 | 10.10 | 10.30 | 10.07 | 10 | 0 | 0.0 | |
13/12/2018 |
10.10
|
3,510 | 10.24 | 10.30 | 10.10 | 0 | 0 | 0 | |
12/12/2018 |
10.24
|
1,030 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 | |
11/12/2018 |
10.30
|
37,400 | 10.30 | 10.30 | 10.24 | 0 | 0 | 0 | |
10/12/2018 |
10.30
|
179,360 | 10.24 | 10.30 | 10.10 | 0 | 0 | 0 | |
07/12/2018 |
10.24
|
290 | 10.13 | 10.24 | 9.61 | 0 | 0 | 0 | |
06/12/2018 |
10.13
|
47,000 | 10.01 | 10.13 | 10.01 | 0 | 41,970 | -0.7 | |
05/12/2018 |
10.01
|
41,180 | 9.78 | 10.04 | 9.96 | 0 | 20,000 | -0.3 | |
04/12/2018 |
9.78
|
7,760 | 9.67 | 10.04 | 9.67 | 0 | 0 | 0 | |
03/12/2018 |
9.67
|
8,670 | 9.67 | 9.81 | 9.10 | 0 | 0 | 0 | |
30/11/2018 |
9.67
|
20,380 | 9.73 | 9.73 | 9.10 | 0 | 0 | 0 | |
29/11/2018 |
9.73
|
30 | 9.73 | 9.73 | 9.55 | 0 | 0 | 0 | |
28/11/2018 |
9.73
|
4,650 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
27/11/2018 |
9.73
|
2,990 | 9.84 | 9.84 | 9.73 | 0 | 0 | 0 | |
26/11/2018 |
9.84
|
40 | 9.73 | 9.84 | 9.61 | 0 | 0 | 0 | |
23/11/2018 |
9.73
|
2,000 | 9.96 | 9.96 | 9.73 | 0 | 0 | 0 | |
22/11/2018 |
9.96
|
7,650 | 10.01 | 10.01 | 9.73 | 0 | 0 | 0 | |
21/11/2018 |
10.01
|
19,340 | 9.73 | 10.01 | 9.70 | 0 | 9,100 | -0.2 | |
20/11/2018 |
9.73
|
39,050 | 9.98 | 10.01 | 9.73 | 0 | 10,000 | -0.2 | |
19/11/2018 |
9.98
|
7,420 | 9.70 | 9.98 | 9.61 | 0 | 1,700 | -0.0 | |
16/11/2018 |
9.70
|
710 | 9.64 | 9.70 | 9.58 | 0 | 0 | 0 | |
15/11/2018 |
9.64
|
18,620 | 9.67 | 9.67 | 9.61 | 0 | 0 | 0 | |
14/11/2018 |
9.67
|
17,460 | 9.96 | 9.96 | 9.67 | 0 | 0 | 0 | |
13/11/2018 |
9.96
|
78,330 | 9.96 | 10.13 | 9.73 | 0 | 15,120 | -0.3 | |
12/11/2018 |
9.96
|
23,870 | 9.73 | 9.96 | 9.73 | 0 | 0 | 0 | |
09/11/2018 |
9.73
|
37,690 | 9.73 | 10.13 | 9.73 | 0 | 50 | -0.0 | |
08/11/2018 |
9.73
|
80,910 | 9.78 | 10.30 | 9.73 | 10 | 0 | 0.0 | |
07/11/2018 |
9.78
|
66,260 | 10.10 | 10.10 | 9.78 | 0 | 0 | 0 | |
06/11/2018 |
10.10
|
1,550 | 9.73 | 10.30 | 9.73 | 680 | 0 | 0.0 | |
05/11/2018 |
9.73
|
1,420 | 9.61 | 9.73 | 9.53 | 0 | 0 | 0 | |
02/11/2018 |
9.61
|
2,430 | 9.96 | 9.96 | 9.61 | 0 | 0 | 0 | |
01/11/2018 |
9.96
|
1,340 | 10.30 | 10.30 | 9.67 | 0 | 0 | 0 | |
31/10/2018 |
10.30
|
1,130 | 9.78 | 10.38 | 9.50 | 0 | 950 | -0.0 | |
30/10/2018 |
9.78
|
3,430 | 9.21 | 9.78 | 9.21 | 1,000 | 0 | 0.0 | |
29/10/2018 |
9.21
|
3,000 | 9.73 | 9.73 | 9.21 | 0 | 0 | 0 | |
26/10/2018 |
9.73
|
5,120 | 9.90 | 10.30 | 9.73 | 0 | 0 | 0 | |
25/10/2018 |
9.90
|
10 | 9.90 | 9.90 | 9.90 | 0 | 10 | -0.0 | |
24/10/2018 |
9.90
|
49,070 | 9.90 | 10.47 | 9.78 | 10 | 0 | 0.0 | |
23/10/2018 |
9.90
|
87,980 | 10.41 | 10.41 | 9.90 | 0 | 0 | 0 | |
22/10/2018 |
10.41
|
1,460 | 10.64 | 10.64 | 10.41 | 0 | 0 | 0 | |
19/10/2018 |
10.64
|
20,050 | 10.58 | 10.64 | 10.41 | 0 | 10,000 | -0.2 | |
18/10/2018 |
10.58
|
8,790 | 10.56 | 10.73 | 10.58 | 0 | 0 | 0 | |
17/10/2018 |
10.56
|
141,850 | 10.87 | 10.87 | 10.56 | 0 | 0 | 0 | |
16/10/2018 |
10.87
|
204,620 | 10.87 | 11.04 | 10.64 | 0 | 90,000 | -1.7 | |
15/10/2018 |
10.87
|
105,520 | 10.81 | 10.87 | 10.58 | 0 | 63,000 | -1.2 | |
12/10/2018 |
10.81
|
169,800 | 10.87 | 10.93 | 10.53 | 0 | 47,000 | -0.9 | |
11/10/2018 |
10.87
|
57,460 | 10.96 | 10.96 | 10.24 | 0 | 15,160 | -0.3 | |
10/10/2018 |
10.96
|
62,110 | 10.99 | 10.99 | 10.58 | 0 | 1,100 | -0.0 | |
09/10/2018 |
10.99
|
34,930 | 10.99 | 10.99 | 10.58 | 0 | 0 | 0 | |
08/10/2018 |
10.99
|
121,780 | 10.81 | 10.99 | 10.41 | 0 | 70 | -0.0 | |
05/10/2018 |
10.81
|
220,660 | 10.27 | 10.81 | 10.24 | 0 | 0 | 0 | |
04/10/2018 |
10.27
|
46,070 | 10.01 | 10.27 | 9.67 | 0 | 140 | -0.0 | |
03/10/2018 |
10.01
|
39,110 | 10.01 | 10.01 | 9.84 | 0 | 10,000 | -0.2 | |
02/10/2018 |
10.01
|
30,010 | 9.44 | 10.01 | 9.41 | 0 | 0 | 0 | |
01/10/2018 |
9.44
|
24,000 | 9.21 | 9.67 | 9.44 | 0 | 1,490 | -0.0 | |
28/09/2018 |
9.21
|
8,950 | 9.84 | 9.84 | 9.21 | 0 | 0 | 0 | |
27/09/2018 |
9.84
|
25,080 | 9.84 | 10.16 | 9.78 | 0 | 10 | -0.0 | |
26/09/2018 |
9.84
|
4,870 | 9.84 | 10.07 | 9.78 | 0 | 0 | 0 | |
25/09/2018 |
9.84
|
32,000 | 10.27 | 10.27 | 9.84 | 0 | 10 | 0 | |
24/09/2018 |
10.27
|
6,260 | 10.30 | 10.30 | 10.07 | 0 | 0 | 0 | |
21/09/2018 |
10.30
|
195,990 | 10.01 | 10.30 | 9.73 | 20,000 | 140,720 | -2.2 | |
20/09/2018 |
10.01
|
323,940 | 9.73 | 10.30 | 9.84 | 3,760 | 227,940 | -4.0 |