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) |
-1.10 | -8.21% | 4,774,700 | -1,270,120 | -16.3 |
12.25
13.40
12.30
|
2 tháng
(2024-07-22) |
-1.65 | -11.83% | 12,171,800 | -2,383,172 | -31.3 |
12.25
13.95
12.30
|
3 tháng
(2024-06-24) |
-3.25 | -20.90% | 38,245,700 | -2,814,667 | -37.3 |
12.25
16.95
12.30
|
6 tháng
(2024-03-25) |
-1.45 | -10.55% | 75,123,200 | -4,830,571 | -66.7 |
12.25
16.95
12.30
|
12 tháng
(2023-09-26) |
0.73 | 6.28% | 91,121,300 | -5,887,325 | -81.3 |
10.75
16.95
12.30
|
24 tháng
(2022-10-03) |
-0.83 | -6.30% | 137,714,800 | -7,905,624 | -109.3 |
9.16
16.95
12.30
|
36 tháng
(2021-10-06) |
-6.35 | -34.04% | 183,388,900 | -11,118,221 | -177.0 |
9.16
20
12.30
|
60 tháng
(2019-10-17) |
-2.31 | -15.84% | 332,973,950 | -14,797,461 | -258.6 |
9.16
20
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
8.82
|
48,590 | 8.77 | 8.87 | 8.63 | 100 | 500 | -0.0 | |
26/04/2018 |
8.77
|
102,830 | 8.96 | 9.01 | 8.77 | 19,300 | 22,750 | -0.1 | |
24/04/2018 |
8.96
|
139,510 | 8.96 | 9.01 | 8.87 | 12,230 | 24,950 | -0.2 | |
23/04/2018: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
23/04/2018 |
8.96
|
325,960 | 8.87 | 9.25 | 8.53 | 2,810 | 13,000 | -0.2 | |
20/04/2018 |
8.87
|
232,640 | 9.06 | 9.20 | 8.87 | 3,600 | 109,630 | -2.0 | |
19/04/2018 |
9.06
|
235,860 | 9.20 | 9.43 | 8.96 | 1,780 | 32,300 | -0.6 | |
18/04/2018 |
9.20
|
300,130 | 9.39 | 9.53 | 9.20 | 290 | 103,130 | -2.0 | |
17/04/2018 |
9.39
|
308,690 | 9.58 | 9.58 | 9.39 | 374,900 | 488,430 | -2.3 | |
16/04/2018 |
9.58
|
107,190 | 9.51 | 9.58 | 9.39 | 7,000 | 19,650 | -0.3 | |
13/04/2018 |
9.51
|
199,380 | 9.74 | 9.86 | 9.51 | 10,100 | 69,050 | -1.2 | |
12/04/2018 |
9.74
|
119,720 | 9.76 | 9.84 | 9.72 | 3,000 | 700 | 0.0 | |
11/04/2018 |
9.76
|
452,930 | 9.67 | 10.00 | 9.53 | 21,200 | 0 | 0.4 | |
10/04/2018 |
9.67
|
343,350 | 9.69 | 9.76 | 9.34 | 15,910 | 10 | 0.3 | |
09/04/2018 |
9.69
|
355,980 | 9.67 | 10.10 | 9.67 | 24,090 | 102,300 | -1.6 | |
06/04/2018 |
9.67
|
757,710 | 9.06 | 9.67 | 9.08 | 6,010 | 3,100 | 0.1 | |
05/04/2018 |
9.06
|
384,180 | 8.96 | 9.06 | 8.87 | 5,000 | 1,000 | 0.1 | |
04/04/2018 |
8.96
|
128,830 | 8.87 | 9.06 | 8.87 | 7,000 | 5,520 | 0.0 | |
03/04/2018 |
8.87
|
192,020 | 9.06 | 9.06 | 8.84 | 200 | 147,540 | -2.8 | |
02/04/2018 |
9.06
|
194,390 | 9.06 | 9.15 | 8.96 | 1,000 | 21,870 | -0.4 | |
30/03/2018 |
9.06
|
264,220 | 8.82 | 9.06 | 8.82 | 27,300 | 50,800 | -0.4 | |
29/03/2018 |
8.82
|
228,860 | 8.63 | 8.82 | 8.54 | 6,800 | 0 | 0.1 | |
28/03/2018 |
8.63
|
104,730 | 8.70 | 8.77 | 8.63 | 12,030 | 50,000 | -0.7 | |
27/03/2018 |
8.70
|
114,900 | 8.40 | 8.82 | 8.63 | 23,000 | 0 | 0.4 | |
26/03/2018 |
8.40
|
522,980 | 8.92 | 8.94 | 8.40 | 42,010 | 447,980 | -7.2 | |
23/03/2018 |
8.92
|
162,210 | 8.82 | 9.01 | 8.77 | 44,830 | 700 | 0.8 | |
22/03/2018 |
8.82
|
261,760 | 8.92 | 9.03 | 8.80 | 8,730 | 200,420 | -3.6 | |
21/03/2018 |
8.92
|
221,150 | 8.87 | 9.01 | 8.84 | 29,050 | 164,120 | -2.5 | |
20/03/2018 |
8.87
|
99,950 | 8.89 | 8.94 | 8.87 | 0 | 42,670 | -0.8 | |
19/03/2018 |
8.89
|
153,040 | 8.96 | 9.06 | 8.87 | 12,400 | 70,000 | -1.1 | |
16/03/2018 |
8.96
|
184,620 | 8.89 | 8.96 | 8.87 | 480 | 112,380 | -2.1 | |
15/03/2018 |
8.89
|
231,780 | 8.92 | 9.01 | 8.87 | 4,910 | 202,400 | -3.7 | |
14/03/2018 |
8.92
|
223,280 | 9.10 | 9.25 | 8.89 | 1,700 | 182,780 | -3.5 | |
13/03/2018 |
9.10
|
75,200 | 8.87 | 9.18 | 8.87 | 16,630 | 0 | 0.3 | |
12/03/2018 |
8.87
|
153,040 | 8.89 | 9.01 | 8.84 | 1,000 | 119,150 | -2.2 | |
09/03/2018 |
8.89
|
495,830 | 8.87 | 9.01 | 8.87 | 203,400 | 455,330 | -4.7 | |
08/03/2018 |
8.87
|
414,860 | 8.94 | 9.01 | 8.84 | 59,700 | 377,960 | -6.0 | |
07/03/2018 |
8.94
|
324,110 | 9.01 | 9.10 | 8.87 | 36,520 | 290,020 | -4.8 | |
06/03/2018 |
9.01
|
278,720 | 9.15 | 9.15 | 9.01 | 10,000 | 162,040 | -2.9 | |
05/03/2018 |
9.15
|
109,020 | 9.39 | 9.53 | 9.15 | 2,370 | 58,720 | -1.1 | |
02/03/2018 |
9.39
|
45,070 | 9.15 | 9.39 | 9.10 | 4,500 | 700 | 0.1 | |
01/03/2018 |
9.15
|
148,150 | 9.29 | 9.29 | 9.13 | 700 | 79,000 | -1.5 | |
28/02/2018 |
9.29
|
111,790 | 9.48 | 9.48 | 9.20 | 6,000 | 43,070 | -0.7 | |
27/02/2018 |
9.48
|
186,040 | 9.34 | 9.48 | 9.15 | 44,370 | 3,700 | 0.8 | |
26/02/2018 |
9.34
|
68,040 | 9.58 | 9.67 | 9.29 | 6,000 | 14,360 | -0.2 | |
23/02/2018 |
9.58
|
214,210 | 9.34 | 9.58 | 9.34 | 74,260 | 51,600 | 0.5 | |
22/02/2018 |
9.34
|
148,160 | 9.34 | 9.39 | 9.20 | 42,160 | 35,000 | 0.1 | |
21/02/2018 |
9.34
|
94,160 | 9.27 | 9.43 | 9.27 | 9,380 | 35,730 | -0.5 | |
13/02/2018 |
9.27
|
53,540 | 8.92 | 9.29 | 9.10 | 3,600 | 14,610 | -0.2 | |
12/02/2018 |
8.92
|
80,750 | 8.89 | 9.06 | 8.92 | 400 | 16,000 | -0.3 | |
09/02/2018 |
8.89
|
30,270 | 9.06 | 9.10 | 8.77 | 2,100 | 7,500 | -0.1 | |
08/02/2018 |
9.06
|
84,620 | 9.06 | 9.15 | 8.77 | 32,990 | 41,920 | -0.2 | |
07/02/2018 |
9.06
|
205,650 | 8.82 | 9.20 | 8.87 | 7,600 | 67,240 | -1.1 | |
06/02/2018 |
8.82
|
399,970 | 9.25 | 9.25 | 8.61 | 19,020 | 138,660 | -2.2 | |
05/02/2018 |
9.25
|
235,750 | 9.67 | 9.67 | 9.25 | 19,430 | 89,510 | -1.4 | |
02/02/2018 |
9.67
|
57,970 | 9.48 | 9.67 | 9.48 | 0 | 16,500 | -0.3 | |
01/02/2018 |
9.48
|
136,460 | 9.67 | 9.67 | 9.48 | 7,100 | 31,010 | -0.5 | |
31/01/2018 |
9.67
|
242,070 | 9.91 | 9.91 | 9.67 | 5,500 | 172,150 | -3.5 | |
30/01/2018 |
9.91
|
285,860 | 10.12 | 10.12 | 9.81 | 224,020 | 150,000 | 1.6 | |
29/01/2018 |
10.12
|
248,050 | 9.62 | 10.12 | 9.62 | 486,930 | 496,500 | -0.2 | |
26/01/2018 |
9.62
|
225,680 | 9.86 | 9.88 | 9.48 | 15,660 | 76,500 | -1.3 | |
25/01/2018 |
9.86
|
217,340 | 10.05 | 10.14 | 9.86 | 32,430 | 900 | 0.7 | |
22/01/2018 |
10.05
|
254,160 | 10.38 | 10.38 | 10.05 | 56,600 | 19,150 | 0.8 | |
19/01/2018 |
10.38
|
203,130 | 10.43 | 10.57 | 10.35 | 12,300 | 0 | 0.3 | |
18/01/2018 |
10.43
|
122,530 | 10.50 | 10.50 | 10.35 | 5,220 | 750 | 0.1 | |
17/01/2018 |
10.50
|
181,600 | 10.61 | 10.66 | 10.47 | 11,900 | 0 | 0.3 | |
16/01/2018 |
10.61
|
181,210 | 10.61 | 10.71 | 10.57 | 0 | 18,500 | -0.4 | |
15/01/2018 |
10.61
|
108,880 | 10.73 | 10.76 | 10.57 | 1,080 | 7,000 | -0.1 | |
12/01/2018 |
10.73
|
265,340 | 10.52 | 10.80 | 10.57 | 100,250 | 22,060 | 1.8 | |
11/01/2018 |
10.52
|
143,030 | 10.59 | 10.61 | 10.45 | 281,400 | 276,400 | 0.1 | |
10/01/2018 |
10.59
|
343,780 | 10.66 | 10.71 | 10.47 | 47,500 | 86,770 | -0.9 | |
09/01/2018 |
10.66
|
106,770 | 10.76 | 10.85 | 10.52 | 18,780 | 7,260 | 0.3 | |
08/01/2018 |
10.76
|
95,560 | 10.54 | 10.85 | 10.38 | 1,800 | 36,820 | -0.8 | |
05/01/2018 |
10.54
|
334,570 | 10.85 | 10.85 | 10.52 | 39,740 | 103,420 | -1.4 | |
04/01/2018 |
10.85
|
269,290 | 11.04 | 11.32 | 10.85 | 8,300 | 100 | 0.2 | |
03/01/2018 |
11.04
|
225,930 | 11.18 | 11.32 | 10.99 | 53,200 | 1,000 | 1.2 | |
02/01/2018 |
11.18
|
527,150 | 10.73 | 11.18 | 10.76 | 287,000 | 0 | 6.7 | |
29/12/2017 |
10.73
|
500,290 | 10.57 | 10.73 | 10.57 | 305,470 | 1,870 | 6.9 | |
28/12/2017 |
10.57
|
313,350 | 10.47 | 10.61 | 10.33 | 211,550 | 10 | 4.7 | |
27/12/2017 |
10.47
|
274,490 | 10.33 | 10.57 | 10.33 | 142,970 | 9,230 | 3.0 | |
26/12/2017 |
10.33
|
234,120 | 10.19 | 10.35 | 10.17 | 128,100 | 0 | 2.8 | |
25/12/2017 |
10.19
|
56,810 | 10.26 | 10.26 | 10.12 | 16,290 | 2,930 | 0.3 | |
22/12/2017 |
10.26
|
276,790 | 10.05 | 10.26 | 10.05 | 202,000 | 1,000 | 4.3 | |
21/12/2017 |
10.05
|
276,430 | 10.00 | 10.24 | 10.00 | 200,000 | 0 | 4.3 | |
20/12/2017 |
10.00
|
134,770 | 10.26 | 10.28 | 9.95 | 0 | 0 | 0 | |
19/12/2017 |
10.26
|
311,570 | 10.24 | 10.35 | 10.19 | 200,110 | 7,500 | 4.2 | |
18/12/2017 |
10.24
|
393,270 | 10.02 | 10.26 | 9.91 | 23,910 | 0 | 0.5 | |
15/12/2017 |
10.02
|
164,560 | 9.72 | 10.05 | 9.72 | 0 | 4,000 | -0.1 | |
14/12/2017 |
9.72
|
141,930 | 9.53 | 9.72 | 9.58 | 7,200 | 7,670 | -0.0 | |
13/12/2017 |
9.53
|
297,870 | 9.62 | 9.91 | 9.53 | 66,840 | 82,300 | -0.3 | |
12/12/2017 |
9.62
|
474,960 | 9.86 | 10.00 | 9.29 | 10,850 | 9,000 | 0.0 | |
11/12/2017 |
9.86
|
212,220 | 10.31 | 10.38 | 9.86 | 4,870 | 10 | 0.1 | |
08/12/2017: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
08/12/2017 |
10.31
|
255,270 | 10.31 | 10.47 | 10.28 | 1,200 | 9,940 | -0.2 | |
07/12/2017 |
10.31
|
226,530 | 10.46 | 10.51 | 10.24 | 0 | 0 | 0 | |
06/12/2017 |
10.46
|
379,330 | 10.28 | 10.46 | 10.20 | 0 | 7,340 | -0.2 | |
05/12/2017 |
10.28
|
296,360 | 10.78 | 10.78 | 10.28 | 4,340 | 10,000 | -0.1 | |
04/12/2017 |
10.78
|
869,670 | 10.84 | 10.87 | 10.60 | 301,250 | 12,100 | 7.0 | |
01/12/2017 |
10.84
|
679,510 | 10.53 | 11.05 | 10.60 | 1,100 | 1,890 | -0.0 | |
30/11/2017 |
10.53
|
515,660 | 10.44 | 10.73 | 10.49 | 114,700 | 5,510 | 2.6 | |
29/11/2017 |
10.44
|
765,740 | 10.06 | 10.55 | 10.15 | 16,310 | 189,360 | -4.0 | |
28/11/2017 |
10.06
|
409,090 | 9.84 | 10.06 | 9.88 | 300 | 13,000 | -0.3 |