Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
0.20 | 0.45% | 29,800 | -4,783 | -0.2 |
43
45.80
44.30
|
2 tháng
(2024-09-16) |
-1.31 | -2.87% | 113,600 | -7,020 | -0.3 |
43
48.95
44.30
|
3 tháng
(2024-08-16) |
-2.38 | -5.10% | 141,900 | -159,459 | -0.3 |
43
48.95
44.30
|
6 tháng
(2024-05-20) |
-4.92 | -10% | 479,000 | -221,426 | -3.4 |
43
49.68
44.30
|
12 tháng
(2023-11-20) |
3.64 | 8.94% | 1,665,000 | -510,419 | -17.2 |
36.78
53.66
44.30
|
24 tháng
(2022-11-25) |
2.90 | 7% | 5,121,300 | -1,435,522 | -68.7 |
32.38
53.66
44.30
|
36 tháng
(2021-11-30) |
-12.02 | -21.34% | 12,970,500 | -1,010,082 | -32.9 |
32.38
75.81
44.30
|
60 tháng
(2019-12-11) |
33.14 | 296.83% | 36,703,530 | -17,753,528 | -597.9 |
10.18
75.81
44.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/11/2018 |
9.17
|
6,300 | 9.17 | 9.17 | 8.89 | 0 | 0 | 0 | |
08/11/2018 |
9.17
|
13,040 | 9.13 | 9.17 | 8.77 | 0 | 0 | 0 | |
07/11/2018 |
9.13
|
29,450 | 9.13 | 9.17 | 8.89 | 0 | 23,880 | -0.5 | |
06/11/2018 |
9.13
|
2,700 | 8.97 | 9.17 | 8.97 | 0 | 0 | 0 | |
05/11/2018 |
8.97
|
5,460 | 8.97 | 9.17 | 8.85 | 0 | 0 | 0 | |
02/11/2018 |
8.97
|
1,610 | 8.51 | 8.97 | 8.53 | 0 | 0 | 0 | |
01/11/2018 |
8.51
|
6,300 | 8.69 | 8.95 | 8.51 | 0 | 0 | 0 | |
31/10/2018 |
8.69
|
4,420 | 8.47 | 8.75 | 8.49 | 0 | 0 | 0 | |
30/10/2018 |
8.47
|
4,860 | 8.73 | 8.73 | 8.47 | 0 | 0 | 0 | |
29/10/2018 |
8.73
|
3,580 | 8.95 | 8.97 | 8.39 | 0 | 0 | 0 | |
26/10/2018 |
8.95
|
1,660 | 8.57 | 8.95 | 8.57 | 0 | 0 | 0 | |
25/10/2018 |
8.57
|
1,310 | 9.19 | 9.19 | 8.57 | 0 | 0 | 0 | |
24/10/2018 |
9.19
|
3,400 | 9.37 | 9.57 | 9.19 | 0 | 0 | 0 | |
23/10/2018 |
9.37
|
250 | 9.87 | 9.87 | 9.25 | 0 | 0 | 0 | |
22/10/2018 |
9.87
|
440 | 9.65 | 9.87 | 9.43 | 0 | 0 | 0 | |
19/10/2018: Cổ tức tiền mặt tỉ lệ: 15% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
19/10/2018 |
9.65
|
2,850 | 9.79 | 10.37 | 9.17 | 0 | 0 | 0 | |
18/10/2018 |
9.79
|
7,240 | 9.89 | 9.92 | 9.61 | 0 | 0 | 0 | |
17/10/2018 |
9.89
|
4,350 | 9.79 | 9.89 | 9.79 | 0 | 0 | 0 | |
16/10/2018 |
9.79
|
8,100 | 10.13 | 10.13 | 9.61 | 0 | 0 | 0 | |
15/10/2018 |
10.13
|
6,440 | 9.79 | 10.27 | 9.82 | 0 | 0 | 0 | |
12/10/2018 |
9.79
|
29,610 | 9.92 | 9.92 | 9.79 | 7,500 | 0 | 0.2 | |
11/10/2018 |
9.92
|
17,170 | 10.13 | 10.13 | 9.68 | 0 | 0 | 0 | |
10/10/2018 |
10.13
|
7,470 | 9.96 | 10.30 | 9.82 | 0 | 0 | 0 | |
09/10/2018 |
9.96
|
8,970 | 10.13 | 10.13 | 9.92 | 0 | 7,500 | -0.2 | |
08/10/2018 |
10.13
|
590 | 10.28 | 10.28 | 9.96 | 10 | 0 | 0.0 | |
05/10/2018 |
10.28
|
9,630 | 9.61 | 10.28 | 9.61 | 0 | 0 | 0 | |
04/10/2018 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
03/10/2018 |
9.61
|
4,930 | 9.58 | 9.61 | 9.44 | 0 | 0 | 0 | |
02/10/2018 |
9.58
|
2,610 | 9.48 | 9.58 | 9.27 | 0 | 0 | 0 | |
01/10/2018 |
9.48
|
1,260 | 9.48 | 9.51 | 9.44 | 0 | 0 | 0 | |
28/09/2018 |
9.48
|
4,340 | 9.51 | 9.51 | 9.46 | 0 | 0 | 0 | |
27/09/2018 |
9.51
|
6,230 | 9.41 | 9.51 | 9.41 | 0 | 0 | 0 | |
26/09/2018 |
9.41
|
280 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
25/09/2018 |
9.41
|
8,440 | 9.13 | 9.41 | 9.13 | 0 | 0 | 0 | |
24/09/2018 |
9.13
|
3,310 | 9.00 | 9.20 | 9.03 | 0 | 0 | 0 | |
21/09/2018 |
9.00
|
7,810 | 8.93 | 9.03 | 8.93 | 0 | 0 | 0 | |
20/09/2018 |
8.93
|
3,060 | 8.93 | 8.93 | 8.82 | 0 | 0 | 0 | |
19/09/2018 |
8.93
|
10,420 | 8.93 | 8.93 | 8.88 | 0 | 0 | 0 | |
18/09/2018 |
8.93
|
1,170 | 8.91 | 8.93 | 8.91 | 0 | 0 | 0 | |
17/09/2018 |
8.91
|
2,040 | 8.93 | 8.93 | 8.91 | 0 | 0 | 0 | |
14/09/2018 |
8.93
|
4,190 | 8.84 | 8.93 | 8.82 | 0 | 0 | 0 | |
13/09/2018 |
8.84
|
3,930 | 8.82 | 8.84 | 8.82 | 0 | 0 | 0 | |
12/09/2018 |
8.82
|
1,780 | 8.82 | 8.84 | 8.82 | 0 | 0 | 0 | |
11/09/2018 |
8.82
|
1,020 | 8.82 | 8.82 | 8.65 | 0 | 0 | 0 | |
10/09/2018 |
8.82
|
840 | 8.76 | 8.89 | 8.81 | 0 | 0 | 0 | |
07/09/2018 |
8.76
|
1,740 | 8.76 | 8.79 | 8.72 | 0 | 0 | 0 | |
06/09/2018 |
8.76
|
13,690 | 8.89 | 8.89 | 8.62 | 20 | 0 | 0.0 | |
05/09/2018 |
8.89
|
200 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
04/09/2018 |
8.89
|
1,330 | 8.89 | 8.93 | 8.86 | 0 | 0 | 0 | |
31/08/2018 |
8.89
|
6,120 | 8.89 | 8.96 | 8.79 | 0 | 20 | -0.0 | |
30/08/2018 |
8.89
|
4,810 | 8.89 | 8.98 | 8.79 | 2,680 | 0 | 0.1 | |
29/08/2018 |
8.89
|
1,560 | 8.79 | 8.93 | 8.65 | 0 | 0 | 0 | |
28/08/2018 |
8.79
|
30 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
27/08/2018 |
8.79
|
18,790 | 8.79 | 8.84 | 8.50 | 0 | 2,680 | -0.1 | |
24/08/2018 |
8.79
|
950 | 8.93 | 8.93 | 8.76 | 0 | 0 | 0 | |
23/08/2018 |
8.93
|
4,570 | 8.86 | 9.01 | 8.93 | 2,970 | 0 | 0.1 | |
22/08/2018 |
8.86
|
23,330 | 8.93 | 8.93 | 8.58 | 54,951 | 0 | 1.4 | |
21/08/2018 |
8.93
|
16,880 | 8.79 | 8.93 | 8.58 | 27,260 | 0 | 0.7 | |
20/08/2018 |
8.79
|
13,690 | 8.89 | 8.93 | 8.76 | 3,600 | 2,970 | 0.0 | |
17/08/2018 |
8.89
|
59,140 | 8.86 | 9.03 | 8.86 | 19,720 | 54,960 | -0.9 | |
16/08/2018 |
8.86
|
28,810 | 9.41 | 9.41 | 8.79 | 42,735 | 27,260 | 0.4 | |
15/08/2018 |
9.41
|
16,770 | 8.93 | 9.48 | 8.94 | 12,430 | 3,600 | 0.2 | |
14/08/2018 |
8.93
|
20,290 | 8.86 | 9.34 | 8.76 | 470 | 19,720 | -0.5 | |
13/08/2018 |
8.86
|
46,870 | 9.44 | 9.58 | 8.82 | 5,000 | 42,730 | -1.0 | |
10/08/2018 |
9.44
|
17,430 | 9.44 | 9.96 | 9.44 | 5,000 | 12,430 | -0.2 | |
09/08/2018 |
9.44
|
33,830 | 9.44 | 9.96 | 9.44 | 13,690 | 470 | 0.4 | |
08/08/2018 |
9.44
|
11,410 | 9.72 | 9.80 | 9.27 | 0 | 5,000 | -0.1 | |
07/08/2018 |
9.72
|
6,250 | 9.44 | 9.79 | 9.31 | 0 | 5,000 | -0.1 | |
06/08/2018 |
9.44
|
14,270 | 9.75 | 9.92 | 9.17 | 0 | 13,690 | -0.4 | |
03/08/2018 |
9.75
|
5,020 | 10.47 | 10.47 | 9.75 | 500 | 0 | 0.0 | |
02/08/2018 |
10.47
|
150 | 10.58 | 10.58 | 10.47 | 0 | 0 | 0 | |
01/08/2018 |
10.58
|
6,040 | 10.06 | 10.58 | 9.67 | 0 | 0 | 0 | |
31/07/2018 |
10.06
|
6,970 | 10.08 | 10.61 | 9.61 | 220 | 500 | -0.0 | |
30/07/2018 |
10.08
|
2,720 | 9.44 | 10.10 | 9.34 | 0 | 0 | 0 | |
27/07/2018 |
9.44
|
1,530 | 9.61 | 9.61 | 9.44 | 0 | 0 | 0 | |
26/07/2018 |
9.61
|
1,360 | 9.85 | 9.85 | 9.27 | 250 | 220 | 0.0 | |
25/07/2018 |
9.85
|
1,060 | 9.72 | 9.85 | 9.61 | 0 | 0 | 0 | |
24/07/2018 |
9.72
|
1,880 | 9.96 | 9.96 | 9.70 | 0 | 0 | 0 | |
23/07/2018 |
9.96
|
260 | 10.28 | 10.28 | 9.68 | 0 | 250 | -0.0 | |
20/07/2018 |
10.28
|
110 | 10.28 | 10.28 | 9.96 | 0 | 0 | 0 | |
19/07/2018 |
10.28
|
1,290 | 10.28 | 10.28 | 9.75 | 480 | 0 | 0.0 | |
18/07/2018 |
10.28
|
3,560 | 10.28 | 10.30 | 9.67 | 0 | 0 | 0 | |
17/07/2018 |
10.28
|
10 | 10.23 | 10.28 | 10.28 | 0 | 0 | 0 | |
16/07/2018 |
10.23
|
1,340 | 10.30 | 10.30 | 9.96 | 0 | 480 | -0.0 | |
13/07/2018 |
10.30
|
1,000 | 10.27 | 10.30 | 10.25 | 0 | 0 | 0 | |
12/07/2018 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
11/07/2018 |
10.27
|
1,120 | 9.60 | 10.27 | 9.61 | 0 | 0 | 0 | |
10/07/2018 |
9.60
|
560 | 9.65 | 10.23 | 9.60 | 10 | 0 | 0.0 | |
09/07/2018 |
9.65
|
70 | 10.30 | 10.30 | 9.65 | 0 | 0 | 0 | |
06/07/2018 |
10.30
|
660 | 9.89 | 10.30 | 9.27 | 0 | 0 | 0 | |
05/07/2018 |
9.89
|
130 | 10.13 | 10.44 | 9.89 | 0 | 0 | 0 | |
04/07/2018 |
10.13
|
220 | 10.58 | 10.58 | 10.13 | 0 | 0 | 0 | |
03/07/2018 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
02/07/2018 |
10.58
|
2,700 | 10.34 | 10.58 | 10.08 | 0 | 0 | 0 | |
29/06/2018 |
10.34
|
410 | 10.34 | 10.64 | 10.30 | 10 | 0 | 0.0 | |
28/06/2018 |
10.34
|
8,960 | 10.30 | 10.78 | 10.34 | 8,460 | 0 | 0.3 | |
27/06/2018 |
10.30
|
2,220 | 10.30 | 10.61 | 9.84 | 0 | 0 | 0 | |
26/06/2018 |
10.30
|
340 | 10.30 | 10.64 | 10.30 | 0 | 0 | 0 | |
25/06/2018 |
10.30
|
9,370 | 10.75 | 10.75 | 10.01 | 0 | 8,460 | -0.2 | |
22/06/2018 |
10.75
|
400 | 10.99 | 10.99 | 10.47 | 0 | 0 | 0 |