| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-28) |
-1.20 | -7.79% | 65,015,225 | -2,065,339 | -31.2 |
13.90
15.40
14
|
|
2 tháng
(2024-09-26) |
-1.90 | -11.80% | 169,053,550 | -579,446 | -8.1 |
13.90
16.10
14
|
|
3 tháng
(2024-08-27) |
-2.50 | -14.97% | 272,193,040 | 194,577 | 3.8 |
13.90
16.70
14
|
|
6 tháng
(2024-05-29) |
-3.42 | -19.41% | 590,881,804 | -779,898 | -14.4 |
13.40
18.19
14
|
|
12 tháng
(2023-12-01) |
-6.37 | -30.97% | 1,839,577,183 | 667,351 | 26.8 |
13.40
22.76
14
|
|
24 tháng
(2022-12-06) |
-1.32 | -8.52% | 4,344,539,516 | 7,354,866 | 201.6 |
12.11
27.05
14
|
|
36 tháng
(2021-12-13) |
-14.99 | -51.36% | 5,781,051,976 | -24,699,851 | -1,811.4 |
5.77
65.87
14
|
|
60 tháng
(2019-12-23) |
7.44 | 109.91% | 7,387,584,909 | -31,832,093 | -2,166.4 |
4.20
65.87
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/11/2018 |
8.69
|
2,042,678 | 8.30 | 8.81 | 8.30 | 0 | 429,000 | -5.7 | |
| 21/11/2018 |
8.30
|
343,332 | 8.30 | 8.30 | 8.11 | 17,000 | 52,000 | -0.4 | |
| 20/11/2018 |
8.30
|
383,100 | 8.36 | 8.43 | 8.24 | 0 | 62,000 | -0.8 | |
| 19/11/2018 |
8.36
|
138,623 | 8.24 | 8.43 | 8.30 | 0 | 24,700 | -0.3 | |
| 16/11/2018 |
8.24
|
365,780 | 8.17 | 8.36 | 8.17 | 0 | 60,100 | -0.8 | |
| 15/11/2018 |
8.17
|
275,210 | 8.36 | 8.43 | 8.17 | 0 | 34,000 | -0.4 | |
| 14/11/2018 |
8.36
|
385,485 | 8.43 | 8.49 | 8.30 | 100,000 | 0 | 1.3 | |
| 13/11/2018 |
8.43
|
333,763 | 8.43 | 8.43 | 8.24 | 86,000 | 4,000 | 1.1 | |
| 12/11/2018 |
8.43
|
1,272,907 | 8.11 | 8.56 | 8.04 | 570,000 | 2,000 | 7.3 | |
| 09/11/2018 |
8.11
|
124,700 | 8.17 | 8.24 | 8.11 | 0 | 1,000 | -0.0 | |
| 08/11/2018 |
8.17
|
339,360 | 8.17 | 8.36 | 8.11 | 79,000 | 0 | 1.0 | |
| 07/11/2018 |
8.17
|
121,930 | 8.24 | 8.24 | 8.17 | 0 | 600 | -0.0 | |
| 06/11/2018 |
8.24
|
392,151 | 8.17 | 8.24 | 8.17 | 87,000 | 1,000 | 1.1 | |
| 05/11/2018 |
8.17
|
147,290 | 8.36 | 8.56 | 8.17 | 0 | 0 | 0 | |
| 02/11/2018 |
8.36
|
629,940 | 8.17 | 8.43 | 8.17 | 98,000 | 0 | 1.3 | |
| 01/11/2018 |
8.17
|
454,820 | 8.24 | 8.24 | 8.04 | 110,000 | 0 | 1.4 | |
| 31/10/2018 |
8.24
|
580,452 | 7.98 | 8.36 | 7.98 | 0 | 0 | 0 | |
| 30/10/2018 |
7.98
|
256,820 | 7.91 | 8.11 | 7.98 | 0 | 0 | 0 | |
| 29/10/2018 |
7.91
|
476,200 | 8.17 | 8.24 | 7.91 | 7,900 | 0 | 0.1 | |
| 26/10/2018 |
8.17
|
312,800 | 8.36 | 8.49 | 8.17 | 17,600 | 0 | 0.2 | |
| 25/10/2018 |
8.36
|
698,443 | 8.24 | 8.36 | 7.79 | 247,300 | 0 | 3.2 | |
| 24/10/2018 |
8.24
|
265,575 | 8.43 | 8.49 | 8.24 | 4,000 | 0 | 0.1 | |
| 23/10/2018 |
8.43
|
1,128,930 | 8.36 | 8.49 | 8.04 | 176,500 | 0 | 2.3 | |
| 22/10/2018 |
8.36
|
662,000 | 8.49 | 8.56 | 8.36 | 280,000 | 0 | 3.7 | |
| 19/10/2018 |
8.49
|
558,865 | 8.17 | 8.49 | 8.04 | 237,000 | 2,000 | 3.1 | |
| 18/10/2018 |
8.17
|
500,307 | 8.30 | 8.43 | 8.17 | 39,200 | 0 | 0.5 | |
| 17/10/2018 |
8.30
|
426,960 | 8.30 | 8.56 | 8.30 | 39,000 | 0 | 0.5 | |
| 16/10/2018 |
8.30
|
479,255 | 8.36 | 8.36 | 8.24 | 75,000 | 3,000 | 0.9 | |
| 15/10/2018 |
8.36
|
507,310 | 8.43 | 8.49 | 8.24 | 144,500 | 0 | 1.9 | |
| 12/10/2018 |
8.43
|
999,127 | 7.91 | 8.56 | 7.85 | 287,100 | 0 | 3.7 | |
| 11/10/2018 |
7.91
|
2,865,050 | 8.69 | 8.69 | 7.85 | 312,000 | 200 | 3.9 | |
| 10/10/2018 |
8.69
|
569,510 | 8.75 | 8.81 | 8.69 | 16,000 | 0 | 0.2 | |
| 09/10/2018 |
8.75
|
303,307 | 8.81 | 8.94 | 8.75 | 90,000 | 5,000 | 1.2 | |
| 08/10/2018 |
8.81
|
1,088,886 | 8.81 | 8.94 | 8.69 | 191,000 | 0 | 2.6 | |
| 05/10/2018 |
8.81
|
686,423 | 8.94 | 8.94 | 8.81 | 267,000 | 0 | 3.7 | |
| 04/10/2018 |
8.94
|
535,640 | 8.75 | 8.94 | 8.75 | 244,300 | 30,000 | 3.0 | |
| 03/10/2018 |
8.75
|
882,514 | 8.69 | 9.01 | 8.75 | 100,000 | 14,000 | 1.2 | |
| 02/10/2018 |
8.69
|
984,505 | 8.88 | 8.94 | 8.69 | 0 | 65,000 | -0.9 | |
| 01/10/2018 |
8.88
|
1,127,975 | 9.01 | 9.14 | 8.88 | 159,100 | 1,050 | 2.2 | |
| 28/09/2018 |
9.01
|
1,647,494 | 9.01 | 9.27 | 8.94 | 82,400 | 15,000 | 1.0 | |
| 27/09/2018 |
9.01
|
909,221 | 9.14 | 9.27 | 9.01 | 45,000 | 15,000 | 0.4 | |
| 26/09/2018 |
9.14
|
1,682,515 | 9.14 | 9.33 | 9.14 | 30,000 | 1,000 | 0.4 | |
| 25/09/2018 |
9.14
|
1,397,512 | 9.01 | 9.39 | 8.94 | 0 | 117,500 | -1.7 | |
| 24/09/2018 |
9.01
|
685,942 | 8.94 | 9.07 | 8.88 | 100 | 0 | 0.0 | |
| 21/09/2018 |
8.94
|
1,176,086 | 9.07 | 9.27 | 8.88 | 109,500 | 59,800 | 0.7 | |
| 20/09/2018 |
9.07
|
781,390 | 9.07 | 9.07 | 8.94 | 95,000 | 40,000 | 0.8 | |
| 19/09/2018 |
9.07
|
1,180,582 | 9.07 | 9.20 | 8.88 | 166,600 | 70,000 | 1.4 | |
| 18/09/2018 |
9.07
|
2,511,405 | 8.62 | 9.07 | 8.43 | 460,300 | 100 | 6.3 | |
| 17/09/2018 |
8.62
|
418,650 | 8.75 | 8.75 | 8.56 | 0 | 0 | 0 | |
| 14/09/2018 |
8.75
|
466,540 | 8.88 | 8.94 | 8.75 | 6,000 | 0 | 0.1 | |
| 13/09/2018 |
8.88
|
1,259,423 | 8.56 | 8.94 | 8.24 | 66,000 | 0 | 0.9 | |
| 12/09/2018 |
8.56
|
704,320 | 8.43 | 8.62 | 8.36 | 3,000 | 21,000 | -0.2 | |
| 11/09/2018 |
8.43
|
955,590 | 8.24 | 8.43 | 8.24 | 115,700 | 549,000 | -5.6 | |
| 10/09/2018 |
8.24
|
561,941 | 8.49 | 8.56 | 8.24 | 11,000 | 122,600 | -1.5 | |
| 07/09/2018 |
8.49
|
760,939 | 8.56 | 8.56 | 8.04 | 8,000 | 189,500 | -2.4 | |
| 06/09/2018 |
8.56
|
797,560 | 8.69 | 8.75 | 8.49 | 96,000 | 199,700 | -1.4 | |
| 05/09/2018 |
8.69
|
602,599 | 8.62 | 8.81 | 8.56 | 185,800 | 2,900 | 2.5 | |
| 04/09/2018 |
8.62
|
758,243 | 8.88 | 8.94 | 8.62 | 10,000 | 0 | 0.1 | |
| 31/08/2018 |
8.88
|
1,040,955 | 8.81 | 9.14 | 8.69 | 29,000 | 0 | 0.4 | |
| 30/08/2018 |
8.81
|
760,267 | 8.62 | 8.88 | 8.56 | 8,000 | 0 | 0.1 | |
| 29/08/2018 |
8.62
|
1,269,070 | 8.94 | 8.94 | 8.62 | 0 | 0 | 0 | |
| 28/08/2018 |
8.94
|
798,379 | 8.88 | 9.01 | 8.75 | 182,100 | 0 | 2.5 | |
| 27/08/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 27/08/2018 |
8.88
|
2,131,850 | 9.20 | 9.20 | 8.49 | 438,400 | 0 | 6.0 | |
| 24/08/2018 |
9.20
|
3,915,973 | 8.48 | 9.32 | 8.48 | 1,108,000 | 50,000 | 16.1 | |
| 23/08/2018 |
8.48
|
947,480 | 8.36 | 8.54 | 8.24 | 10,000 | 31,000 | -0.3 | |
| 22/08/2018 |
8.36
|
1,152,200 | 8.36 | 8.72 | 8.36 | 165,000 | 45,000 | 1.7 | |
| 21/08/2018 |
8.36
|
3,631,718 | 7.64 | 8.36 | 7.70 | 65,500 | 15,000 | 0.7 | |
| 20/08/2018 |
7.64
|
385,940 | 7.64 | 7.76 | 7.64 | 14,000 | 0 | 0.2 | |
| 17/08/2018 |
7.64
|
329,703 | 7.70 | 7.76 | 7.64 | 9,000 | 1,000 | 0.1 | |
| 16/08/2018 |
7.70
|
724,900 | 7.64 | 7.82 | 7.58 | 0 | 0 | 0 | |
| 15/08/2018 |
7.64
|
529,189 | 7.88 | 7.88 | 7.64 | 0 | 0 | 0 | |
| 14/08/2018 |
7.88
|
844,182 | 7.58 | 8.00 | 7.58 | 41,900 | 200 | 0.5 | |
| 13/08/2018 |
7.58
|
595,941 | 7.52 | 7.58 | 7.40 | 5,000 | 18,200 | -0.2 | |
| 10/08/2018 |
7.52
|
557,002 | 7.52 | 7.64 | 7.40 | 5,000 | 1,000 | 0.0 | |
| 09/08/2018 |
7.52
|
389,220 | 7.58 | 7.70 | 7.52 | 0 | 200 | -0.0 | |
| 08/08/2018 |
7.58
|
404,631 | 7.46 | 7.70 | 7.46 | 0 | 0 | 0 | |
| 07/08/2018 |
7.46
|
305,240 | 7.46 | 7.64 | 7.46 | 0 | 0 | 0 | |
| 06/08/2018 |
7.46
|
843,948 | 7.70 | 7.70 | 7.46 | 0 | 0 | 0 | |
| 03/08/2018 |
7.70
|
341,823 | 7.70 | 7.82 | 7.70 | 0 | 0 | 0 | |
| 02/08/2018 |
7.70
|
567,402 | 7.76 | 7.76 | 7.58 | 2,000 | 0 | 0.0 | |
| 01/08/2018 |
7.76
|
637,413 | 7.82 | 7.94 | 7.70 | 13,500 | 35,000 | -0.3 | |
| 31/07/2018 |
7.82
|
810,980 | 8.00 | 8.06 | 7.82 | 31,000 | 0 | 0.4 | |
| 30/07/2018 |
8.00
|
564,465 | 7.58 | 8.06 | 7.76 | 0 | 0 | 0 | |
| 27/07/2018 |
7.58
|
495,601 | 7.40 | 7.76 | 7.40 | 0 | 50,000 | -0.6 | |
| 26/07/2018 |
7.40
|
944,619 | 7.58 | 7.70 | 7.40 | 600 | 0 | 0.0 | |
| 25/07/2018 |
7.58
|
1,012,725 | 7.94 | 8.00 | 7.58 | 0 | 0 | 0 | |
| 24/07/2018 |
7.94
|
973,358 | 7.82 | 8.12 | 7.70 | 255,800 | 3,400 | 3.3 | |
| 23/07/2018 |
7.82
|
677,801 | 8.06 | 8.12 | 7.82 | 5,000 | 1,000 | 0.1 | |
| 20/07/2018 |
8.06
|
1,576,788 | 7.52 | 8.06 | 7.40 | 0 | 0 | 0 | |
| 19/07/2018 |
7.52
|
682,617 | 7.70 | 7.76 | 7.52 | 34,900 | 0 | 0.4 | |
| 18/07/2018 |
7.70
|
999,750 | 7.28 | 7.76 | 7.28 | 0 | 0 | 0 | |
| 17/07/2018 |
7.28
|
623,453 | 7.28 | 7.28 | 7.10 | 0 | 0 | 0 | |
| 16/07/2018 |
7.28
|
588,857 | 7.34 | 7.40 | 7.10 | 0 | 49,526 | -0.6 | |
| 13/07/2018 |
7.34
|
575,501 | 7.04 | 7.46 | 7.04 | 0 | 0 | 0 | |
| 12/07/2018 |
7.04
|
687,420 | 6.86 | 7.16 | 6.86 | 0 | 0 | 0 | |
| 11/07/2018 |
6.86
|
944,106 | 7.34 | 7.34 | 6.80 | 0 | 0 | 0 | |
| 10/07/2018 |
7.34
|
478,020 | 7.22 | 7.40 | 7.22 | 0 | 0 | 0 | |
| 09/07/2018 |
7.22
|
933,074 | 7.22 | 7.52 | 7.22 | 303,900 | 0 | 3.7 | |
| 06/07/2018 |
7.22
|
794,009 | 6.98 | 7.40 | 6.86 | 0 | 0 | 0 | |
| 05/07/2018 |
6.98
|
885,085 | 7.22 | 7.46 | 6.86 | 0 | 0 | 0 | |