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) |
-0.08 | -1.20% | 14,734,000 | -156,000 | -1.2 |
6.05
6.83
6.60
|
2 tháng
(2024-07-22) |
-1.84 | -21.80% | 46,621,800 | -420,400 | -3.2 |
5.68
8.44
6.60
|
3 tháng
(2024-06-24) |
-7.10 | -51.82% | 64,123,900 | 478,200 | 6.5 |
5.68
14.45
6.60
|
6 tháng
(2024-03-25) |
-4.30 | -39.45% | 136,595,800 | 318,600 | 1.5 |
5.68
17.85
6.60
|
12 tháng
(2023-09-26) |
-4.40 | -40% | 243,520,800 | 445,600 | 2.0 |
5.68
17.85
6.60
|
24 tháng
(2022-10-03) |
-0.05 | -0.75% | 398,433,700 | 459,400 | 1.7 |
3.32
17.85
6.60
|
36 tháng
(2021-10-06) |
-0.44 | -6.25% | 627,262,100 | 691,530 | 2.5 |
3.32
23.20
6.60
|
60 tháng
(2019-10-17) |
1.83 | 38.36% | 859,709,410 | 503,580 | 2.2 |
3.32
23.20
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
8.60
|
3,144,490 | 8.16 | 8.68 | 8.10 | 2,000 | 9,140 | -0.1 | |
18/09/2018 |
8.16
|
1,008,160 | 8.27 | 8.30 | 8.15 | 20 | 412,540 | -3.4 | |
17/09/2018 |
8.27
|
737,020 | 8.37 | 8.38 | 8.27 | 0 | 0 | 0 | |
14/09/2018 |
8.37
|
1,034,360 | 8.52 | 8.59 | 8.33 | 0 | 1,470 | -0.0 | |
13/09/2018 |
8.52
|
975,520 | 8.60 | 8.60 | 8.52 | 2,290 | 0 | 0.0 | |
12/09/2018 |
8.60
|
1,371,460 | 8.75 | 8.85 | 8.50 | 510 | 1,000 | -0.0 | |
11/09/2018 |
8.75
|
1,981,690 | 8.45 | 8.80 | 8.20 | 0 | 0 | 0 | |
10/09/2018 |
8.45
|
1,913,850 | 8.30 | 8.45 | 8.10 | 0 | 0 | 0 | |
07/09/2018 |
8.30
|
690,000 | 8.02 | 8.30 | 7.90 | 1,100 | 0 | 0.0 | |
06/09/2018 |
8.02
|
739,780 | 8.15 | 8.30 | 8.02 | 1,000 | 0 | 0.0 | |
05/09/2018 |
8.15
|
1,005,900 | 8.50 | 8.50 | 8.15 | 5,500 | 0 | 0.0 | |
04/09/2018 |
8.50
|
797,770 | 8.60 | 8.60 | 8.45 | 0 | 0 | 0 | |
31/08/2018 |
8.60
|
708,840 | 8.60 | 8.64 | 8.46 | 0 | 0 | 0 | |
30/08/2018 |
8.60
|
898,770 | 8.60 | 8.69 | 8.45 | 10,000 | 5,000 | 0.0 | |
29/08/2018 |
8.60
|
884,730 | 8.59 | 8.60 | 8.44 | 610 | 12,410 | -0.1 | |
28/08/2018 |
8.59
|
802,430 | 8.65 | 8.65 | 8.50 | 0 | 0 | 0 | |
27/08/2018 |
8.65
|
813,540 | 8.70 | 8.70 | 8.55 | 0 | 0 | 0 | |
24/08/2018 |
8.70
|
1,352,590 | 8.43 | 8.72 | 8.36 | 0 | 0 | 0 | |
23/08/2018 |
8.43
|
1,049,370 | 8.45 | 8.58 | 8.38 | 0 | 0 | 0 | |
22/08/2018 |
8.45
|
1,136,690 | 8.48 | 8.60 | 8.40 | 0 | 0 | 0 | |
21/08/2018 |
8.48
|
1,287,630 | 8.60 | 8.68 | 8.46 | 4,910 | 0 | 0.0 | |
20/08/2018 |
8.60
|
1,038,290 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 | |
17/08/2018 |
8.60
|
1,171,830 | 8.70 | 8.79 | 8.60 | 0 | 5,500 | -0.0 | |
16/08/2018 |
8.70
|
1,170,770 | 8.65 | 8.77 | 8.50 | 0 | 0 | 0 | |
15/08/2018 |
8.65
|
1,192,930 | 8.89 | 8.89 | 8.60 | 0 | 0 | 0 | |
14/08/2018 |
8.89
|
1,049,660 | 8.99 | 8.99 | 8.70 | 0 | 0 | 0 | |
13/08/2018 |
8.99
|
1,613,840 | 8.50 | 9 | 8.40 | 5,000 | 6,100 | -0.0 | |
10/08/2018 |
8.50
|
887,120 | 8.89 | 8.90 | 8.50 | 3,000 | 0 | 0.0 | |
09/08/2018 |
8.89
|
1,185,790 | 8.60 | 8.93 | 8.61 | 0 | 0 | 0 | |
08/08/2018 |
8.60
|
1,193,320 | 8.46 | 8.67 | 8.31 | 10 | 0 | 0 | |
07/08/2018 |
8.46
|
1,012,810 | 8.56 | 8.75 | 8.26 | 0 | 0 | 0 | |
06/08/2018 |
8.56
|
1,525,330 | 9.20 | 9.20 | 8.56 | 0 | 1,000 | -0.0 | |
03/08/2018 |
9.20
|
2,077,470 | 9.60 | 9.60 | 9.20 | 0 | 505,820 | -4.7 | |
02/08/2018 |
9.60
|
1,243,350 | 9.60 | 9.80 | 9.50 | 41,340 | 0 | 0.4 | |
01/08/2018 |
9.60
|
1,134,950 | 10 | 10 | 9.50 | 0 | 5,000 | -0.0 | |
31/07/2018 |
10
|
4,070,210 | 9.60 | 10.25 | 9.30 | 0 | 0 | 0 | |
30/07/2018 |
9.60
|
1,412,930 | 9.80 | 9.80 | 9.40 | 0 | 750 | -0.0 | |
27/07/2018 |
9.80
|
2,382,780 | 9.80 | 9.90 | 9.31 | 0 | 0 | 0 | |
26/07/2018 |
9.80
|
3,233,160 | 9.54 | 10.15 | 9 | 4,970 | 0 | 0.0 | |
25/07/2018 |
9.54
|
1,547,360 | 8.92 | 9.54 | 9.10 | 0 | 0 | 0 | |
24/07/2018 |
8.92
|
2,940,860 | 8.34 | 8.92 | 8.35 | 9,350 | 0 | 0.1 | |
23/07/2018 |
8.34
|
2,998,080 | 7.80 | 8.34 | 7.60 | 10,500 | 0 | 0.1 | |
20/07/2018 |
7.80
|
300,750 | 7.90 | 7.90 | 7.75 | 0 | 0 | 0 | |
19/07/2018 |
7.90
|
802,450 | 8.09 | 8.09 | 7.85 | 0 | 264,780 | -2.1 | |
18/07/2018 |
8.09
|
720,870 | 7.70 | 8.20 | 7.52 | 21,000 | 0 | 0.2 | |
17/07/2018 |
7.70
|
577,640 | 7.70 | 7.76 | 7.51 | 40 | 0 | 0.0 | |
16/07/2018 |
7.70
|
516,160 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 | |
13/07/2018 |
7.70
|
406,130 | 7.67 | 7.80 | 7.52 | 0 | 0 | 0 | |
12/07/2018 |
7.67
|
442,880 | 7.65 | 7.67 | 7.50 | 0 | 0 | 0 | |
11/07/2018 |
7.65
|
431,660 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 | |
10/07/2018 |
7.80
|
715,270 | 8 | 8 | 7.71 | 0 | 0 | 0 | |
09/07/2018 |
8
|
634,510 | 8.10 | 8.10 | 7.71 | 30 | 0 | 0.0 | |
06/07/2018 |
8.10
|
1,097,060 | 8 | 8.19 | 7.60 | 0 | 0 | 0 | |
05/07/2018 |
8
|
1,208,630 | 7.90 | 8 | 7.50 | 0 | 0 | 0 | |
04/07/2018 |
7.90
|
979,860 | 8 | 8 | 7.50 | 0 | 0 | 0 | |
03/07/2018 |
8
|
932,800 | 8.51 | 8.60 | 8 | 0 | 89,000 | -0.7 | |
02/07/2018 |
8.51
|
892,830 | 9 | 9 | 8.42 | 0 | 0 | 0 | |
29/06/2018 |
9
|
906,620 | 9.10 | 9.10 | 8.73 | 50 | 0 | 0.0 | |
28/06/2018 |
9.10
|
786,170 | 8.90 | 9.10 | 8.71 | 0 | 0 | 0 | |
27/06/2018 |
8.90
|
934,600 | 9 | 9.20 | 8.80 | 15,500 | 0 | 0.1 | |
26/06/2018 |
9
|
1,021,020 | 9 | 9 | 8.71 | 0 | 0 | 0 | |
25/06/2018 |
9
|
1,327,630 | 9.30 | 9.30 | 8.90 | 0 | 1,400 | -0.0 | |
22/06/2018 |
9.30
|
1,056,110 | 9.09 | 9.59 | 8.90 | 0 | 0 | 0 | |
21/06/2018 |
9.09
|
1,233,090 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 | |
20/06/2018 |
9.20
|
1,142,330 | 9.10 | 9.20 | 8.80 | 0 | 0 | 0 | |
19/06/2018 |
9.10
|
1,962,990 | 9.10 | 9.10 | 8.68 | 0 | 0 | 0 | |
18/06/2018 |
9.10
|
841,580 | 9.70 | 9.70 | 9.10 | 0 | 0 | 0 | |
15/06/2018 |
9.70
|
1,168,340 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 | |
14/06/2018 |
9.90
|
1,362,640 | 9.52 | 9.90 | 9.20 | 0 | 0 | 0 | |
13/06/2018 |
9.52
|
1,376,110 | 8.90 | 9.52 | 8.60 | 0 | 0 | 0 | |
12/06/2018 |
8.90
|
804,250 | 9.30 | 9.30 | 8.80 | 0 | 120 | -0.0 | |
11/06/2018 |
9.30
|
1,032,880 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 | |
08/06/2018 |
9.70
|
747,950 | 9.99 | 9.99 | 9.60 | 0 | 0 | 0 | |
07/06/2018 |
9.99
|
1,271,810 | 9.61 | 10 | 9.61 | 120 | 0 | 0.0 | |
06/06/2018 |
9.61
|
1,764,070 | 8.99 | 9.61 | 8.71 | 0 | 0 | 0 | |
05/06/2018 |
8.99
|
906,380 | 9.09 | 9.09 | 8.65 | 0 | 0 | 0 | |
04/06/2018 |
9.09
|
932,570 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 | |
01/06/2018 |
9.20
|
1,141,980 | 8.90 | 9.20 | 8.70 | 30 | 300 | -0.0 | |
31/05/2018 |
8.90
|
868,070 | 8.85 | 8.90 | 8.60 | 80 | 0 | 0.0 | |
30/05/2018 |
8.85
|
868,620 | 9 | 9 | 8.70 | 0 | 0 | 0 | |
29/05/2018 |
9
|
896,570 | 8.93 | 9 | 8.40 | 0 | 0 | 0 | |
28/05/2018 |
8.93
|
323,100 | 9.60 | 9.60 | 8.93 | 0 | 0 | 0 | |
25/05/2018: Cổ tức tiền mặt tỉ lệ: 6.4% | |||||||||
25/05/2018 |
9.60
|
584,840 | 9.36 | 9.60 | 9.35 | 0 | 0 | 0 | |
24/05/2018 |
9.36
|
413,750 | 9.41 | 9.55 | 9.26 | 0 | 0 | 0 | |
23/05/2018 |
9.41
|
1,018,400 | 9.45 | 9.45 | 9.14 | 0 | 0 | 0 | |
22/05/2018 |
9.45
|
1,513,440 | 9.73 | 9.73 | 9.17 | 0 | 0 | 0 | |
21/05/2018 |
9.73
|
705,250 | 9.73 | 9.78 | 9.55 | 0 | 0 | 0 | |
18/05/2018 |
9.73
|
914,750 | 9.83 | 9.83 | 9.59 | 0 | 1,600 | -0.0 | |
17/05/2018 |
9.83
|
710,270 | 9.83 | 9.83 | 9.55 | 0 | 10 | -0.0 | |
16/05/2018 |
9.83
|
1,353,150 | 9.73 | 9.97 | 9.55 | 260,520 | 0 | 2.7 | |
15/05/2018 |
9.73
|
1,024,060 | 9.69 | 9.78 | 9.41 | 0 | 200 | -0.0 | |
14/05/2018 |
9.69
|
1,091,920 | 9.92 | 9.92 | 9.45 | 10 | 8,000 | -0.1 | |
11/05/2018 |
9.92
|
1,201,560 | 9.92 | 9.92 | 9.45 | 0 | 0 | 0 | |
10/05/2018 |
9.92
|
2,082,050 | 9.45 | 9.97 | 9.59 | 0 | 0 | 0 | |
09/05/2018 |
9.45
|
1,898,910 | 8.87 | 9.45 | 8.80 | 43,360 | 10,500 | 0.3 | |
08/05/2018 |
8.87
|
1,459,160 | 8.70 | 8.89 | 8.44 | 0 | 0 | 0 | |
07/05/2018 |
8.70
|
1,081,470 | 8.70 | 8.70 | 8.32 | 0 | 20,000 | -0.2 | |
04/05/2018 |
8.70
|
912,100 | 8.97 | 8.97 | 8.56 | 11,000 | 72,100 | -0.6 | |
03/05/2018 |
8.97
|
1,148,690 | 8.89 | 8.98 | 8.42 | 0 | 1,000 | -0.0 | |
02/05/2018 |
8.89
|
1,061,720 | 8.99 | 9.08 | 8.52 | 150,000 | 1,000 | 1.4 |