| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.10 | -0.98% | 312,300 | -15,300 | -0.2 |
10
10.35
10.10
|
|
2 tháng
(2024-09-23) |
-0.20 | -1.94% | 1,090,500 | -418,100 | -4.3 |
10
10.35
10.10
|
|
3 tháng
(2024-08-26) |
-0.20 | -1.94% | 1,298,000 | -423,400 | -4.4 |
10
10.40
10.10
|
|
6 tháng
(2024-05-27) |
-0.90 | -8.18% | 4,780,400 | -1,163,900 | -12.5 |
10
11.10
10.10
|
|
12 tháng
(2023-11-28) |
-1.23 | -10.89% | 12,676,100 | -4,748,780 | -58.9 |
10
12.44
10.10
|
|
24 tháng
(2022-12-05) |
-1.61 | -13.75% | 25,271,800 | -4,251,168 | -45.9 |
10
19.08
10.10
|
|
36 tháng
(2021-12-08) |
2.06 | 25.65% | 30,682,400 | -4,287,671 | -44.5 |
7.14
19.08
10.10
|
|
60 tháng
(2019-12-19) |
2.78 | 38% | 40,262,980 | -5,109,761 | -53.0 |
5.02
19.08
10.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/02/2018 |
8.41
|
49,790 | 8.41 | 8.55 | 8.35 | 70 | 10,050 | -0.1 | |
| 01/02/2018 |
8.41
|
40,890 | 8.38 | 8.55 | 8.30 | 550 | 8,740 | -0.1 | |
| 31/01/2018 |
8.38
|
194,720 | 8.38 | 8.70 | 8.38 | 0 | 32,820 | -0.5 | |
| 30/01/2018 |
8.38
|
162,880 | 8.58 | 8.58 | 8.38 | 3,000 | 89,280 | -1.3 | |
| 29/01/2018 |
8.58
|
73,980 | 8.70 | 9.01 | 8.52 | 0 | 15,270 | -0.2 | |
| 26/01/2018 |
8.70
|
56,410 | 8.84 | 8.84 | 8.70 | 0 | 9,110 | -0.1 | |
| 25/01/2018 |
8.84
|
119,990 | 9.13 | 9.15 | 8.81 | 0 | 18,850 | -0.3 | |
| 22/01/2018 |
9.13
|
75,340 | 9.13 | 9.15 | 9.04 | 13,000 | 16,890 | -0.1 | |
| 19/01/2018 |
9.13
|
133,820 | 8.93 | 9.38 | 9.07 | 10 | 23,880 | -0.4 | |
| 18/01/2018 |
8.93
|
140,690 | 8.81 | 9.10 | 8.81 | 22,090 | 28,460 | -0.1 | |
| 17/01/2018 |
8.81
|
181,520 | 8.73 | 8.95 | 8.73 | 3,170 | 21,180 | -0.3 | |
| 16/01/2018 |
8.73
|
108,040 | 8.87 | 8.93 | 8.52 | 220 | 24,350 | -0.4 | |
| 15/01/2018 |
8.87
|
95,630 | 8.58 | 8.98 | 8.58 | 600 | 27,690 | -0.4 | |
| 12/01/2018 |
8.58
|
330,750 | 8.90 | 8.90 | 8.55 | 0 | 72,900 | -1.1 | |
| 11/01/2018 |
8.90
|
238,730 | 9.15 | 9.21 | 8.87 | 5,010 | 58,060 | -0.8 | |
| 10/01/2018 |
9.15
|
203,650 | 9.33 | 9.33 | 8.87 | 10 | 0 | 0.0 | |
| 09/01/2018 |
9.33
|
192,910 | 9.33 | 9.44 | 9.01 | 5,020 | 39,070 | -0.5 | |
| 08/01/2018 |
9.33
|
177,880 | 8.98 | 9.33 | 8.98 | 20 | 220 | -0.0 | |
| 05/01/2018 |
8.98
|
60,470 | 8.84 | 8.98 | 8.61 | 20 | 0 | 0.0 | |
| 04/01/2018 |
8.84
|
122,240 | 8.52 | 8.98 | 8.52 | 0 | 0 | 0 | |
| 03/01/2018 |
8.52
|
178,210 | 8.52 | 8.64 | 8.47 | 0 | 80,790 | -1.2 | |
| 02/01/2018 |
8.52
|
344,890 | 8.84 | 9.13 | 8.32 | 0 | 114,750 | -1.7 | |
| 29/12/2017 |
8.84
|
173,690 | 9.18 | 9.24 | 8.81 | 3,450 | 36,260 | -0.5 | |
| 28/12/2017 |
9.18
|
133,310 | 9.61 | 9.70 | 9.15 | 10 | 0 | 0.0 | |
| 27/12/2017 |
9.61
|
227,220 | 9.07 | 9.70 | 9.15 | 30 | 3,000 | -0.0 | |
| 26/12/2017 |
9.07
|
383,120 | 8.50 | 9.07 | 8.18 | 100 | 7,400 | -0.1 | |
| 25/12/2017 |
8.50
|
179,890 | 8.50 | 8.52 | 8.07 | 9,920 | 0 | 0.1 | |
| 22/12/2017 |
8.50
|
404,900 | 7.95 | 8.50 | 8.07 | 25,000 | 30,900 | -0.1 | |
| 21/12/2017 |
7.95
|
502,860 | 7.44 | 7.95 | 7.70 | 20,060 | 0 | 0.3 | |
| 20/12/2017 |
7.44
|
324,560 | 7.15 | 7.61 | 7.18 | 440 | 0 | 0.0 | |
| 19/12/2017 |
7.15
|
341,870 | 7.15 | 7.32 | 7.12 | 2,710 | 105,130 | -1.3 | |
| 18/12/2017 |
7.15
|
116,170 | 7.07 | 7.27 | 7.07 | 0 | 37,710 | -0.5 | |
| 15/12/2017 |
7.07
|
342,000 | 6.89 | 7.21 | 6.87 | 28,000 | 134,270 | -1.3 | |
| 14/12/2017 |
6.89
|
430,150 | 7.09 | 7.24 | 6.87 | 200 | 124,590 | -1.5 | |
| 13/12/2017 |
7.09
|
207,630 | 7.24 | 7.55 | 7.04 | 70 | 54,380 | -0.7 | |
| 12/12/2017 |
7.24
|
206,510 | 7.44 | 7.67 | 7.24 | 1,010 | 58,580 | -0.7 | |
| 11/12/2017 |
7.44
|
44,580 | 7.70 | 7.84 | 7.44 | 1,500 | 2,230 | -0.0 | |
| 08/12/2017 |
7.70
|
98,860 | 7.70 | 7.90 | 7.67 | 0 | 19,880 | -0.3 | |
| 07/12/2017 |
7.70
|
46,000 | 7.72 | 7.84 | 7.61 | 0 | 10,330 | -0.1 | |
| 06/12/2017 |
7.72
|
79,510 | 7.84 | 7.84 | 7.72 | 1,990 | 42,910 | -0.6 | |
| 05/12/2017 |
7.84
|
111,570 | 8.07 | 8.07 | 7.81 | 36,000 | 37,160 | -0.0 | |
| 04/12/2017 |
8.07
|
94,430 | 8.18 | 8.21 | 7.90 | 1,500 | 61,000 | -0.8 | |
| 01/12/2017: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 01/12/2017 |
8.18
|
69,500 | 8.10 | 8.35 | 8.10 | 6,250 | 19,000 | -0.2 | |
| 30/11/2017 |
8.10
|
276,030 | 7.96 | 8.18 | 8.01 | 50,500 | 105,700 | -0.8 | |
| 29/11/2017 |
7.96
|
71,930 | 7.85 | 7.96 | 7.85 | 2,500 | 36,500 | -0.5 | |
| 28/11/2017 |
7.85
|
317,920 | 7.82 | 8.37 | 7.82 | 2,420 | 82,310 | -1.2 | |
| 27/11/2017 |
7.82
|
47,650 | 7.82 | 7.96 | 7.80 | 0 | 11,040 | -0.2 | |
| 24/11/2017 |
7.82
|
183,700 | 7.88 | 8.04 | 7.69 | 4,020 | 145,080 | -2.0 | |
| 23/11/2017 |
7.88
|
86,170 | 7.88 | 8.07 | 7.85 | 10 | 42,910 | -0.6 | |
| 22/11/2017 |
7.88
|
42,320 | 7.85 | 8.12 | 7.85 | 3,020 | 19,080 | -0.2 | |
| 21/11/2017 |
7.85
|
40,700 | 7.88 | 8.07 | 7.82 | 90 | 3,420 | -0.0 | |
| 20/11/2017 |
7.88
|
118,480 | 8.18 | 8.18 | 7.82 | 50 | 35,240 | -0.5 | |
| 17/11/2017 |
8.18
|
43,370 | 8.18 | 8.40 | 7.85 | 3,700 | 0 | 0.1 | |
| 16/11/2017 |
8.18
|
51,990 | 8.12 | 8.40 | 8.12 | 2,270 | 46,100 | -0.7 | |
| 15/11/2017 |
8.12
|
179,030 | 7.66 | 8.12 | 7.69 | 7,290 | 42,700 | -0.5 | |
| 14/11/2017 |
7.66
|
34,000 | 7.63 | 8.07 | 7.41 | 2,530 | 6,610 | -0.1 | |
| 13/11/2017 |
7.63
|
12,550 | 7.69 | 8.04 | 7.47 | 2,310 | 5,990 | -0.1 | |
| 10/11/2017 |
7.69
|
85,540 | 8.23 | 8.23 | 7.69 | 4,980 | 71,920 | -1.0 | |
| 09/11/2017 |
8.23
|
57,920 | 8.29 | 8.29 | 8.07 | 1,460 | 26,790 | -0.4 | |
| 08/11/2017 |
8.29
|
52,260 | 8.04 | 8.50 | 7.80 | 5,570 | 36,490 | -0.5 | |
| 07/11/2017 |
8.04
|
121,110 | 7.52 | 8.04 | 7.52 | 5,020 | 115,000 | -1.5 | |
| 06/11/2017 |
7.52
|
220,630 | 7.47 | 7.88 | 7.47 | 60,520 | 102,480 | -0.6 | |
| 03/11/2017 |
7.47
|
187,050 | 7.47 | 7.99 | 7.20 | 5,780 | 63,140 | -0.8 | |
| 02/11/2017 |
7.47
|
1,056,210 | 8.01 | 8.01 | 7.47 | 176,640 | 69,160 | 1.5 | |
| 01/11/2017 |
8.01
|
161,810 | 8.18 | 8.18 | 7.63 | 8,570 | 40,900 | -0.5 | |
| 31/10/2017 |
8.18
|
200,570 | 8.18 | 8.72 | 8.01 | 150 | 49,250 | -0.7 | |
| 30/10/2017 |
8.18
|
287,020 | 8.31 | 8.89 | 8.12 | 4,100 | 194,550 | -2.9 | |
| 27/10/2017 |
8.31
|
107,920 | 8.56 | 8.56 | 8.29 | 1,350 | 52,760 | -0.8 | |
| 26/10/2017 |
8.56
|
126,280 | 8.56 | 8.86 | 8.45 | 0 | 56,850 | -0.9 | |
| 25/10/2017 |
8.56
|
288,540 | 8.89 | 9.49 | 8.42 | 15,140 | 139,140 | -2.0 | |
| 24/10/2017 |
8.89
|
387,130 | 9.54 | 9.65 | 8.89 | 20 | 22,050 | -0.4 | |
| 23/10/2017 |
9.54
|
950 | 9.54 | 9.70 | 9.27 | 50 | 0 | 0.0 | |
| 20/10/2017 |
9.54
|
13,660 | 9.57 | 9.57 | 9.27 | 10,500 | 6,700 | 0.1 | |
| 19/10/2017 |
9.57
|
11,680 | 9.59 | 9.62 | 9.38 | 300 | 7,070 | -0.1 | |
| 18/10/2017 |
9.59
|
3,920 | 9.57 | 9.65 | 9.43 | 0 | 0 | 0 | |
| 17/10/2017 |
9.57
|
7,030 | 9.65 | 9.65 | 9.38 | 120 | 4,050 | -0.1 | |
| 16/10/2017 |
9.65
|
750 | 9.65 | 9.81 | 9.49 | 10 | 0 | 0.0 | |
| 13/10/2017 |
9.65
|
1,660 | 9.65 | 9.79 | 9.54 | 30 | 0 | 0.0 | |
| 12/10/2017 |
9.65
|
14,110 | 9.49 | 9.81 | 9.43 | 30 | 9,570 | -0.2 | |
| 11/10/2017 |
9.49
|
8,100 | 10.06 | 10.06 | 9.49 | 3,030 | 10 | 0.1 | |
| 10/10/2017 |
10.06
|
16,690 | 9.70 | 10.06 | 9.27 | 70 | 3,590 | -0.1 | |
| 09/10/2017 |
9.70
|
5,250 | 9.81 | 9.89 | 9.43 | 80 | 3,760 | -0.1 | |
| 06/10/2017 |
9.81
|
1,520 | 9.87 | 9.87 | 9.65 | 0 | 660 | -0.0 | |
| 05/10/2017 |
9.87
|
46,930 | 9.92 | 10.25 | 9.70 | 0 | 9,450 | -0.2 | |
| 04/10/2017 |
9.92
|
7,050 | 9.95 | 9.95 | 9.59 | 30 | 0 | 0.0 | |
| 03/10/2017 |
9.95
|
5,400 | 9.92 | 10.03 | 9.70 | 4,540 | 0 | 0.1 | |
| 02/10/2017 |
9.92
|
67,690 | 10.25 | 10.36 | 9.65 | 120 | 0 | 0.0 | |
| 29/09/2017 |
10.25
|
2,400 | 10.25 | 10.25 | 9.76 | 10 | 0 | 0.0 | |
| 28/09/2017 |
10.25
|
70,130 | 9.87 | 10.36 | 9.38 | 20 | 0 | 0.0 | |
| 27/09/2017 |
9.87
|
38,860 | 10.36 | 10.36 | 9.81 | 60 | 0 | 0.0 | |
| 26/09/2017 |
10.36
|
53,010 | 9.81 | 10.49 | 9.57 | 190 | 0 | 0.0 | |
| 25/09/2017 |
9.81
|
83,820 | 9.21 | 9.81 | 9.27 | 15,550 | 2,300 | 0.2 | |
| 22/09/2017 |
9.21
|
215,590 | 9.19 | 9.38 | 9.21 | 25,650 | 1,600 | 0.4 | |
| 21/09/2017 |
9.19
|
9,510 | 9.30 | 9.30 | 9.19 | 240 | 700 | -0.0 | |
| 20/09/2017 |
9.30
|
5,260 | 9.24 | 9.40 | 9.27 | 0 | 2,220 | -0.0 | |
| 19/09/2017 |
9.24
|
6,640 | 9.21 | 9.24 | 9.05 | 0 | 0 | 0 | |
| 18/09/2017 |
9.21
|
91,580 | 9.27 | 9.27 | 9.00 | 100 | 0 | 0.0 | |
| 15/09/2017 |
9.27
|
37,340 | 9.30 | 9.43 | 9.16 | 6,110 | 3,810 | 0.0 | |
| 14/09/2017 |
9.30
|
22,020 | 9.30 | 9.43 | 9.21 | 10 | 9,860 | -0.2 | |
| 13/09/2017 |
9.30
|
34,760 | 9.21 | 9.30 | 9.21 | 5,070 | 19,140 | -0.2 | |