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) |
3.15 | 11.45% | 258,406,600 | 3,984,708 | 120.6 |
27.50
30.65
30.65
|
2 tháng
(2024-07-22) |
4.15 | 15.66% | 406,704,400 | 4,384,375 | 132.3 |
23
30.65
30.65
|
3 tháng
(2024-06-24) |
4.60 | 17.65% | 512,514,100 | 6,142,937 | 179.0 |
23
30.65
30.65
|
6 tháng
(2024-03-25) |
3.08 | 11.16% | 1,000,180,200 | 8,872,797 | 258.5 |
23
30.65
30.65
|
12 tháng
(2023-09-26) |
10.20 | 49.89% | 1,887,818,500 | 855,989 | -17.1 |
16.63
30.65
30.65
|
24 tháng
(2022-10-03) |
15.55 | 103.03% | 3,374,727,900 | 15,863,346 | 227.6 |
10.20
30.65
30.65
|
36 tháng
(2021-10-06) |
5.94 | 24.04% | 4,608,415,400 | -14,651,265 | -1,025.7 |
10.20
32.21
30.65
|
60 tháng
(2019-10-17) |
20.24 | 194.40% | 6,314,166,050 | -39,955,892 | -1,500.7 |
5.17
32.21
30.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
9.96
|
3,192,360 | 9.77 | 9.99 | 9.72 | 764,660 | 84,800 | 14.0 | |
17/09/2020 |
9.77
|
2,531,730 | 9.74 | 9.82 | 9.65 | 2,500 | 102,350 | -2.0 | |
16/09/2020 |
9.74
|
2,838,120 | 9.60 | 9.74 | 9.58 | 733,110 | 226,010 | 10.2 | |
15/09/2020 |
9.60
|
5,506,040 | 9.48 | 9.82 | 9.48 | 462,730 | 664,070 | -4.1 | |
14/09/2020 |
9.48
|
2,752,720 | 9.53 | 9.60 | 9.46 | 3,570 | 102,300 | -2.0 | |
11/09/2020 |
9.53
|
2,587,790 | 9.55 | 9.62 | 9.46 | 96,000 | 50,820 | 0.9 | |
10/09/2020 |
9.55
|
4,806,310 | 9.48 | 9.70 | 9.43 | 22,100 | 388,730 | -7.3 | |
09/09/2020 |
9.48
|
3,809,110 | 9.43 | 9.55 | 9.24 | 60,160 | 87,360 | -0.5 | |
08/09/2020 |
9.43
|
3,111,560 | 9.22 | 9.43 | 9.17 | 104,200 | 113,000 | -0.2 | |
07/09/2020 |
9.22
|
4,312,720 | 9.38 | 9.60 | 9.22 | 47,890 | 261,160 | -4.2 | |
04/09/2020 |
9.38
|
6,278,360 | 9.14 | 9.53 | 8.95 | 353,280 | 479,650 | -2.4 | |
03/09/2020 |
9.14
|
3,563,000 | 9.05 | 9.19 | 9.05 | 73,040 | 901,900 | -15.7 | |
01/09/2020 |
9.05
|
1,845,750 | 8.93 | 9.10 | 8.88 | 103,880 | 603,000 | -9.3 | |
31/08/2020 |
8.93
|
3,625,910 | 9.07 | 9.22 | 8.85 | 117,720 | 1,358,230 | -23.2 | |
28/08/2020 |
9.07
|
5,826,520 | 9.02 | 9.26 | 9.07 | 1,064,530 | 2,423,630 | -26.0 | |
27/08/2020 |
9.02
|
1,739,420 | 8.95 | 9.02 | 8.90 | 44,410 | 671,690 | -11.7 | |
26/08/2020 |
8.95
|
3,359,280 | 8.83 | 9.07 | 8.85 | 34,420 | 391,800 | -6.7 | |
25/08/2020 |
8.83
|
2,309,910 | 8.85 | 8.97 | 8.83 | 26,200 | 91,250 | -1.2 | |
24/08/2020 |
8.85
|
3,679,900 | 8.69 | 9.00 | 8.76 | 105,910 | 888,000 | -14.4 | |
21/08/2020 |
8.69
|
2,740,380 | 8.47 | 8.73 | 8.45 | 149,620 | 162,870 | -0.2 | |
20/08/2020 |
8.47
|
1,528,750 | 8.57 | 8.57 | 8.45 | 3,400 | 32,580 | -0.5 | |
19/08/2020 |
8.57
|
1,276,800 | 8.47 | 8.59 | 8.45 | 57,360 | 22,500 | 0.6 | |
18/08/2020 |
8.47
|
1,155,580 | 8.52 | 8.59 | 8.42 | 44,260 | 59,000 | -0.3 | |
17/08/2020 |
8.52
|
1,484,170 | 8.61 | 8.61 | 8.40 | 7,770 | 17,520 | -0.2 | |
14/08/2020 |
8.61
|
2,412,500 | 8.76 | 8.78 | 8.49 | 0 | 75,210 | -1.3 | |
13/08/2020 |
8.76
|
3,243,130 | 8.54 | 8.83 | 8.59 | 567,360 | 306,430 | 4.7 | |
12/08/2020 |
8.54
|
1,145,990 | 8.59 | 8.66 | 8.47 | 0 | 93,630 | -1.7 | |
11/08/2020 |
8.59
|
3,043,010 | 8.35 | 8.64 | 8.35 | 7,450 | 58,510 | -0.9 | |
10/08/2020 |
8.35
|
2,761,400 | 8.25 | 8.47 | 8.30 | 2,530 | 660,880 | -11.4 | |
07/08/2020 |
8.25
|
1,424,950 | 8.30 | 8.35 | 8.18 | 56,320 | 67,920 | -0.2 | |
06/08/2020 |
8.30
|
1,445,140 | 8.37 | 8.42 | 8.23 | 38,470 | 50,000 | -0.2 | |
05/08/2020 |
8.37
|
1,917,140 | 8.30 | 8.47 | 8.20 | 12,310 | 101,300 | -1.5 | |
04/08/2020 |
8.30
|
2,533,470 | 8.25 | 8.37 | 8.16 | 5,830 | 69,930 | -1.1 | |
03/08/2020 |
8.25
|
1,928,640 | 7.94 | 8.28 | 7.89 | 95,670 | 78,290 | 0.3 | |
31/07/2020 |
7.94
|
864,240 | 7.99 | 8.04 | 7.75 | 20,660 | 30,260 | -0.2 | |
30/07/2020 |
7.99
|
2,314,760 | 7.96 | 8.08 | 7.84 | 135,370 | 567,000 | -7.1 | |
29/07/2020 |
7.96
|
2,914,560 | 8.25 | 8.25 | 7.70 | 135,370 | 567,000 | -7.1 | |
28/07/2020 |
8.25
|
2,625,840 | 7.72 | 8.25 | 7.75 | 399,610 | 33,430 | 6.1 | |
27/07/2020 |
7.72
|
3,533,390 | 8.30 | 8.30 | 7.72 | 170,990 | 454,070 | -4.6 | |
24/07/2020 |
8.30
|
3,541,100 | 8.83 | 8.83 | 8.23 | 29,910 | 20,000 | 0.2 | |
23/07/2020 |
8.83
|
1,125,480 | 8.90 | 8.93 | 8.76 | 9,600 | 23,950 | -0.3 | |
22/07/2020 |
8.90
|
1,223,120 | 9.02 | 9.10 | 8.83 | 20,140 | 23,040 | -0.1 | |
21/07/2020 |
9.02
|
2,501,800 | 9.05 | 9.19 | 8.85 | 7,000 | 420,000 | -7.7 | |
20/07/2020 |
9.05
|
1,847,310 | 9.29 | 9.34 | 9.05 | 5,000 | 1,130 | 0.1 | |
17/07/2020 |
9.29
|
1,658,460 | 9.24 | 9.38 | 9.19 | 2,140 | 2,000 | 0.0 | |
16/07/2020 |
9.24
|
785,130 | 9.26 | 9.34 | 9.19 | 0 | 14,560 | -0.3 | |
15/07/2020 |
9.26
|
1,659,160 | 9.38 | 9.50 | 9.22 | 8,000 | 426,860 | -8.1 | |
14/07/2020 |
9.38
|
2,123,340 | 9.22 | 9.43 | 9.10 | 151,010 | 113,040 | 0.7 | |
13/07/2020 |
9.22
|
1,807,570 | 9.31 | 9.41 | 9.10 | 3,249,000 | 3,345,500 | -1.9 | |
10/07/2020 |
9.31
|
1,964,850 | 9.29 | 9.46 | 9.19 | 3,495,700 | 3,481,580 | 0.3 | |
09/07/2020: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
09/07/2020 |
9.29
|
1,821,580 | 9.12 | 9.36 | 9.24 | 12,380 | 61,820 | -1.0 | |
08/07/2020 |
9.12
|
1,700,880 | 8.96 | 9.12 | 8.91 | 24,720 | 30,000 | -0.1 | |
07/07/2020 |
8.96
|
1,985,400 | 9.05 | 9.19 | 8.96 | 57,510 | 68,220 | -0.2 | |
06/07/2020 |
9.05
|
1,209,080 | 8.82 | 9.10 | 8.89 | 25,110 | 81,810 | -1.1 | |
03/07/2020 |
8.82
|
1,274,600 | 8.84 | 8.93 | 8.82 | 16,620 | 128,970 | -2.1 | |
02/07/2020 |
8.84
|
1,047,190 | 8.84 | 8.93 | 8.77 | 0 | 94,080 | -1.8 | |
01/07/2020 |
8.84
|
1,165,560 | 8.52 | 8.89 | 8.54 | 25,440 | 22,000 | 0.1 | |
30/06/2020 |
8.52
|
1,523,160 | 8.52 | 8.75 | 8.35 | 14,760 | 457,550 | -8.6 | |
29/06/2020 |
8.52
|
2,580,940 | 8.89 | 8.89 | 8.35 | 122,360 | 135,070 | -0.2 | |
26/06/2020 |
8.89
|
2,478,030 | 9.07 | 9.24 | 8.79 | 14,760 | 457,550 | -8.6 | |
25/06/2020 |
9.07
|
1,699,180 | 9.14 | 9.17 | 8.96 | 3,610 | 27,250 | -0.5 | |
24/06/2020 |
9.14
|
2,609,100 | 9.47 | 9.51 | 9.05 | 50,810 | 132,860 | -1.6 | |
23/06/2020 |
9.47
|
5,211,610 | 9.00 | 9.63 | 9.05 | 201,610 | 77,270 | 2.5 | |
22/06/2020 |
9.00
|
1,844,190 | 9.00 | 9.07 | 8.89 | 51,180 | 85,270 | -0.7 | |
19/06/2020 |
9.00
|
2,400,720 | 8.61 | 9.03 | 8.61 | 91,840 | 16,000 | 1.4 | |
18/06/2020 |
8.61
|
1,217,300 | 8.70 | 8.70 | 8.49 | 56,300 | 200,000 | -2.7 | |
17/06/2020 |
8.70
|
1,528,300 | 8.70 | 8.82 | 8.52 | 66,260 | 356,990 | -5.4 | |
16/06/2020 |
8.70
|
2,267,080 | 8.33 | 8.75 | 8.47 | 190,970 | 600,730 | -7.6 | |
15/06/2020 |
8.33
|
4,474,570 | 8.93 | 9.00 | 8.33 | 76,770 | 198,790 | -2.3 | |
12/06/2020 |
8.93
|
3,271,120 | 8.93 | 8.93 | 8.40 | 119,190 | 120,600 | -0.0 | |
11/06/2020 |
8.93
|
4,995,600 | 9.58 | 9.65 | 8.93 | 17,290 | 832,290 | -16.5 | |
10/06/2020 |
9.58
|
2,715,300 | 9.61 | 9.70 | 9.35 | 100,110 | 333,300 | -4.8 | |
09/06/2020 |
9.61
|
2,486,940 | 9.63 | 9.72 | 9.51 | 536,310 | 70,750 | 9.7 | |
08/06/2020 |
9.63
|
3,135,420 | 9.28 | 9.70 | 9.42 | 59,530 | 483,010 | -8.8 | |
05/06/2020 |
9.28
|
2,859,450 | 9.14 | 9.37 | 9.07 | 67,500 | 863,390 | -15.8 | |
04/06/2020 |
9.14
|
5,172,520 | 8.93 | 9.40 | 9.10 | 66,360 | 101,400 | -0.7 | |
03/06/2020 |
8.93
|
1,098,170 | 8.84 | 8.98 | 8.79 | 2,280 | 10,650 | -0.2 | |
02/06/2020 |
8.84
|
2,017,890 | 9.05 | 9.19 | 8.79 | 406,500 | 509,930 | -2.0 | |
01/06/2020 |
9.05
|
1,595,610 | 8.72 | 9.05 | 8.77 | 97,430 | 25,000 | 1.4 | |
29/05/2020 |
8.72
|
1,708,650 | 8.77 | 8.79 | 8.66 | 137,990 | 402,000 | -4.9 | |
28/05/2020 |
8.77
|
2,219,910 | 8.72 | 8.89 | 8.68 | 101,990 | 400,000 | -5.6 | |
27/05/2020 |
8.72
|
4,015,960 | 9.21 | 9.28 | 8.68 | 187,410 | 156,620 | 0.6 | |
26/05/2020 |
9.21
|
4,065,930 | 8.82 | 9.26 | 8.84 | 553,160 | 458,360 | 1.9 | |
25/05/2020 |
8.82
|
2,273,240 | 8.59 | 8.82 | 8.59 | 58,800 | 510,420 | -8.5 | |
22/05/2020 |
8.59
|
2,920,160 | 8.59 | 8.89 | 8.52 | 66,630 | 420,360 | -6.6 | |
21/05/2020 |
8.59
|
1,771,400 | 8.59 | 8.68 | 8.54 | 16,360 | 502,000 | -9.0 | |
20/05/2020 |
8.59
|
2,395,000 | 8.68 | 8.72 | 8.52 | 17,970 | 415,000 | -7.3 | |
19/05/2020 |
8.68
|
2,867,180 | 8.68 | 8.98 | 8.66 | 574,040 | 625,290 | -1.0 | |
18/05/2020 |
8.68
|
1,832,790 | 8.54 | 8.70 | 8.40 | 35,090 | 10,000 | 0.5 | |
15/05/2020 |
8.54
|
2,433,850 | 8.61 | 8.79 | 8.47 | 20,190 | 247,400 | -4.3 | |
14/05/2020 |
8.61
|
3,674,570 | 8.35 | 8.91 | 8.17 | 229,790 | 783,870 | -10.3 | |
13/05/2020 |
8.35
|
3,081,060 | 8.40 | 8.54 | 8.14 | 114,600 | 403,010 | -5.2 | |
12/05/2020 |
8.40
|
2,317,490 | 8.45 | 8.52 | 8.21 | 26,330 | 4,460 | 0.4 | |
11/05/2020 |
8.45
|
3,185,780 | 8.01 | 8.47 | 8.08 | 4,250 | 142,600 | -2.5 | |
08/05/2020 |
8.01
|
4,270,560 | 7.84 | 8.31 | 7.87 | 472,820 | 70,110 | 7.1 | |
07/05/2020 |
7.84
|
1,966,780 | 7.61 | 7.87 | 7.52 | 47,300 | 41,210 | 0.1 | |
06/05/2020 |
7.61
|
1,493,960 | 7.38 | 7.61 | 7.43 | 14,940 | 435,276 | -6.8 | |
05/05/2020 |
7.38
|
1,106,130 | 7.19 | 7.61 | 7.19 | 50,480 | 440,460 | -6.2 | |
04/05/2020 |
7.19
|
2,091,820 | 7.66 | 7.66 | 7.19 | 51,040 | 523,650 | -7.5 | |
29/04/2020 |
7.66
|
1,808,300 | 7.80 | 7.82 | 7.59 | 76,380 | 564,940 | -8.1 |