Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.05 | 0.39% | 5,399,300 | -45,000 | -0.6 |
12.40
13.25
12.85
|
2 tháng
(2024-07-22) |
-0.65 | -4.81% | 11,449,000 | -165,959 | -2.1 |
11.40
13.50
12.85
|
3 tháng
(2024-06-21) |
-1.55 | -10.76% | 19,188,600 | -212,488 | -2.8 |
11.40
15.10
12.85
|
6 tháng
(2024-03-25) |
-3.70 | -22.36% | 98,958,700 | -2,140,454 | -33.8 |
11.40
16.90
12.85
|
12 tháng
(2023-09-25) |
-2.34 | -15.42% | 399,953,000 | -3,580,704 | -58.8 |
11.22
16.90
12.85
|
24 tháng
(2022-09-30) |
-0.70 | -5.19% | 1,174,973,000 | -881,402 | -33.9 |
6.18
19.26
12.85
|
36 tháng
(2021-10-05) |
-1.01 | -7.28% | 2,267,402,400 | -2,174,521 | -43.3 |
6.18
35.11
12.85
|
60 tháng
(2019-10-16) |
2.09 | 19.42% | 3,054,930,270 | -29,796,651 | -399.1 |
5.96
35.11
12.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2019 |
8.71
|
197,150 | 8.78 | 8.87 | 8.71 | 0 | 1,730 | -0.0 | |
28/11/2019 |
8.78
|
140,260 | 8.92 | 8.92 | 8.77 | 1,000 | 0 | 0.0 | |
27/11/2019 |
8.92
|
228,360 | 9.09 | 9.14 | 8.78 | 0 | 0 | 0 | |
26/11/2019 |
9.09
|
320,980 | 8.71 | 9.22 | 8.74 | 4,860 | 0 | 0.0 | |
25/11/2019 |
8.71
|
555,080 | 9.05 | 9.05 | 8.70 | 6,610 | 0 | 0.1 | |
22/11/2019 |
9.05
|
542,510 | 9.57 | 9.62 | 9.05 | 2,000 | 0 | 0.0 | |
21/11/2019 |
9.57
|
170,760 | 9.75 | 9.75 | 9.49 | 0 | 0 | 0 | |
20/11/2019 |
9.75
|
148,170 | 9.79 | 9.79 | 9.71 | 0 | 14,060 | -0.2 | |
19/11/2019 |
9.79
|
104,200 | 9.79 | 9.88 | 9.75 | 0 | 0 | 0 | |
18/11/2019 |
9.79
|
145,360 | 9.75 | 9.93 | 9.66 | 100 | 0 | 0.0 | |
15/11/2019 |
9.75
|
294,850 | 10.01 | 10.06 | 9.66 | 6,140 | 2,730 | 0.0 | |
14/11/2019 |
10.01
|
275,930 | 10.19 | 10.19 | 10.01 | 1,000 | 0 | 0.0 | |
13/11/2019 |
10.19
|
177,390 | 10.28 | 10.36 | 10.19 | 0 | 0 | 0 | |
12/11/2019 |
10.28
|
275,920 | 10.41 | 10.45 | 10.19 | 0 | 510 | -0.0 | |
11/11/2019 |
10.41
|
335,630 | 10.45 | 10.50 | 10.28 | 0 | 1,510 | -0.0 | |
08/11/2019 |
10.45
|
81,000 | 10.50 | 10.58 | 10.45 | 0 | 0 | 0 | |
07/11/2019 |
10.50
|
240,500 | 10.54 | 10.58 | 10.45 | 27,000 | 0 | 0.3 | |
06/11/2019 |
10.54
|
436,660 | 10.63 | 10.67 | 10.50 | 2,330 | 140,000 | -1.7 | |
05/11/2019 |
10.63
|
128,700 | 10.72 | 10.72 | 10.63 | 0 | 4,790 | -0.1 | |
04/11/2019 |
10.72
|
247,650 | 10.67 | 10.80 | 10.63 | 1,100 | 12,830 | -0.1 | |
01/11/2019 |
10.67
|
323,060 | 10.67 | 10.76 | 10.58 | 11,300 | 0 | 0.1 | |
31/10/2019 |
10.67
|
428,820 | 10.85 | 10.89 | 10.63 | 200 | 10 | 0.0 | |
30/10/2019 |
10.85
|
220,970 | 10.89 | 10.89 | 10.67 | 0 | 0 | 0 | |
29/10/2019 |
10.89
|
165,150 | 10.94 | 10.98 | 10.76 | 0 | 0 | 0 | |
28/10/2019 |
10.94
|
1,071,900 | 10.72 | 10.98 | 10.63 | 19,440 | 52,570 | -0.4 | |
25/10/2019 |
10.72
|
225,520 | 10.67 | 10.76 | 10.63 | 0 | 30,000 | -0.4 | |
24/10/2019 |
10.67
|
273,330 | 10.63 | 10.80 | 10.58 | 0 | 0 | 0 | |
23/10/2019 |
10.63
|
448,050 | 10.63 | 10.76 | 10.58 | 0 | 20,110 | -0.2 | |
22/10/2019 |
10.63
|
178,980 | 10.72 | 10.85 | 10.63 | 0 | 0 | 0 | |
21/10/2019 |
10.72
|
310,750 | 10.89 | 10.89 | 10.72 | 0 | 0 | 0 | |
18/10/2019 |
10.89
|
262,060 | 10.67 | 11.07 | 10.67 | 23,000 | 500 | 0.3 | |
17/10/2019 |
10.67
|
198,740 | 10.76 | 10.85 | 10.63 | 0 | 33,000 | -0.4 | |
16/10/2019 |
10.76
|
210,870 | 10.85 | 10.89 | 10.72 | 0 | 0 | 0 | |
15/10/2019 |
10.85
|
192,080 | 10.98 | 10.98 | 10.67 | 0 | 50,000 | -0.6 | |
14/10/2019 |
10.98
|
274,810 | 11.07 | 11.16 | 10.94 | 0 | 0 | 0 | |
11/10/2019 |
11.07
|
119,900 | 11.07 | 11.20 | 11.02 | 1,000 | 0 | 0.0 | |
10/10/2019 |
11.07
|
311,050 | 11.07 | 11.33 | 11.07 | 0 | 0 | 0 | |
09/10/2019 |
11.07
|
124,730 | 10.94 | 11.11 | 10.89 | 0 | 0 | 0 | |
08/10/2019 |
10.94
|
118,780 | 11.07 | 11.16 | 10.94 | 0 | 0 | 0 | |
07/10/2019 |
11.07
|
197,570 | 11.07 | 11.24 | 10.98 | 0 | 0 | 0 | |
04/10/2019 |
11.07
|
208,630 | 11.07 | 11.29 | 11.07 | 0 | 0 | 0 | |
03/10/2019 |
11.07
|
299,400 | 11.33 | 11.33 | 11.07 | 15,700 | 0 | 0.2 | |
02/10/2019 |
11.33
|
352,950 | 11.29 | 11.33 | 11.20 | 0 | 0 | 0 | |
01/10/2019 |
11.29
|
250,400 | 11.51 | 11.51 | 11.24 | 5,100 | 17,950 | -0.2 | |
30/09/2019 |
11.51
|
1,087,130 | 11.11 | 11.51 | 10.98 | 0 | 127,590 | -1.6 | |
27/09/2019 |
11.11
|
1,021,110 | 10.72 | 11.11 | 10.67 | 40,000 | 25,000 | 0.2 | |
26/09/2019 |
10.72
|
366,260 | 10.50 | 10.72 | 10.45 | 0 | 65,000 | -0.8 | |
25/09/2019 |
10.50
|
153,350 | 10.54 | 10.63 | 10.50 | 0 | 0 | 0 | |
24/09/2019 |
10.54
|
190,210 | 10.50 | 10.63 | 10.45 | 0 | 0 | 0 | |
23/09/2019 |
10.50
|
157,620 | 10.45 | 10.67 | 10.41 | 0 | 0 | 0 | |
20/09/2019 |
10.45
|
123,550 | 10.58 | 10.63 | 10.45 | 0 | 0 | 0 | |
19/09/2019 |
10.58
|
88,360 | 10.63 | 10.76 | 10.58 | 0 | 15,000 | -0.2 | |
18/09/2019 |
10.63
|
389,870 | 10.50 | 10.80 | 10.45 | 0 | 0 | 0 | |
17/09/2019 |
10.50
|
208,280 | 10.54 | 10.58 | 10.45 | 0 | 18,200 | -0.2 | |
16/09/2019 |
10.54
|
190,560 | 10.54 | 10.63 | 10.50 | 19,000 | 32,700 | -0.2 | |
13/09/2019 |
10.54
|
308,410 | 10.54 | 10.67 | 10.36 | 2,700 | 149,110 | -1.7 | |
12/09/2019 |
10.54
|
158,340 | 10.54 | 10.58 | 10.41 | 0 | 250,000 | -3.1 | |
11/09/2019 |
10.54
|
212,670 | 10.50 | 10.54 | 10.41 | 0 | 0 | 0 | |
10/09/2019 |
10.50
|
76,460 | 10.41 | 10.63 | 10.41 | 50 | 0 | 0.0 | |
09/09/2019 |
10.41
|
414,910 | 10.58 | 10.80 | 10.41 | 251,000 | 0 | 3.1 | |
06/09/2019 |
10.58
|
371,620 | 10.76 | 10.85 | 10.01 | 4,200 | 0 | 0.1 | |
05/09/2019 |
10.76
|
183,940 | 10.80 | 10.89 | 10.72 | 1,250 | 0 | 0.0 | |
04/09/2019 |
10.80
|
220,980 | 10.89 | 10.89 | 10.67 | 0 | 0 | 0 | |
03/09/2019 |
10.89
|
115,910 | 10.98 | 11.07 | 10.80 | 500 | 0 | 0.0 | |
30/08/2019 |
10.98
|
81,380 | 10.98 | 11.07 | 10.94 | 0 | 0 | 0 | |
29/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
29/08/2019 |
10.98
|
205,390 | 10.87 | 11.20 | 10.98 | 1,080 | 0 | 0.0 | |
28/08/2019 |
10.88
|
273,740 | 10.79 | 10.88 | 10.75 | 10 | 0 | 0.0 | |
27/08/2019 |
10.79
|
260,470 | 10.58 | 10.88 | 10.62 | 14,100 | 650 | 0.2 | |
26/08/2019 |
10.58
|
140,530 | 10.75 | 10.75 | 10.58 | 0 | 0 | 0 | |
23/08/2019 |
10.75
|
166,650 | 10.79 | 10.83 | 10.71 | 0 | 0 | 0 | |
22/08/2019 |
10.79
|
133,580 | 10.83 | 10.88 | 10.75 | 1,000 | 0 | 0.0 | |
21/08/2019 |
10.83
|
275,280 | 10.96 | 10.96 | 10.79 | 0 | 0 | 0 | |
20/08/2019 |
10.96
|
264,330 | 10.75 | 11.00 | 10.79 | 260 | 0 | 0.0 | |
19/08/2019 |
10.75
|
213,350 | 10.88 | 10.96 | 10.75 | 0 | 0 | 0 | |
16/08/2019 |
10.88
|
364,550 | 10.96 | 11.04 | 10.88 | 5,000 | 0 | 0.1 | |
15/08/2019 |
10.96
|
397,070 | 11.13 | 11.13 | 10.83 | 16,930 | 0 | 0.2 | |
14/08/2019 |
11.13
|
182,560 | 11.17 | 11.29 | 11.04 | 0 | 18,630 | -0.3 | |
13/08/2019 |
11.17
|
309,280 | 11.08 | 11.34 | 10.96 | 0 | 0 | 0 | |
12/08/2019 |
11.08
|
244,560 | 10.88 | 11.08 | 10.88 | 15,000 | 0 | 0.2 | |
09/08/2019 |
10.88
|
156,860 | 10.88 | 11.04 | 10.83 | 0 | 0 | 0 | |
08/08/2019 |
10.88
|
297,550 | 11.00 | 11.04 | 10.83 | 0 | 0 | 0 | |
07/08/2019 |
11.00
|
538,100 | 10.92 | 11.21 | 10.79 | 0 | 0 | 0 | |
06/08/2019 |
10.92
|
223,600 | 10.92 | 11.04 | 10.75 | 0 | 0 | 0 | |
05/08/2019 |
10.92
|
289,340 | 11.25 | 11.25 | 10.88 | 2,000 | 0 | 0.0 | |
02/08/2019 |
11.25
|
152,070 | 11.46 | 11.46 | 11.21 | 0 | 0 | 0 | |
01/08/2019 |
11.46
|
180,820 | 11.25 | 11.59 | 11.17 | 5,200 | 25,000 | -0.3 | |
31/07/2019 |
11.25
|
260,210 | 11.21 | 11.29 | 11.17 | 29,000 | 12,500 | 0.2 | |
30/07/2019 |
11.21
|
448,250 | 11.46 | 11.46 | 11.17 | 4,000 | 0 | 0.1 | |
29/07/2019 |
11.46
|
129,530 | 11.54 | 11.59 | 11.42 | 0 | 0 | 0 | |
26/07/2019 |
11.54
|
159,740 | 11.63 | 11.67 | 11.54 | 0 | 0 | 0 | |
25/07/2019 |
11.63
|
295,540 | 11.54 | 11.67 | 11.46 | 0 | 0 | 0 | |
24/07/2019 |
11.54
|
222,500 | 11.71 | 11.84 | 11.54 | 200 | 0 | 0.0 | |
23/07/2019 |
11.71
|
164,510 | 11.75 | 11.84 | 11.71 | 0 | 0 | 0 | |
22/07/2019 |
11.75
|
259,430 | 11.92 | 11.92 | 11.71 | 0 | 0 | 0 | |
19/07/2019 |
11.92
|
195,040 | 11.88 | 11.92 | 11.80 | 6,360 | 20,050 | -0.2 | |
18/07/2019 |
11.88
|
85,520 | 11.84 | 11.96 | 11.84 | 0 | 0 | 0 | |
17/07/2019 |
11.84
|
141,520 | 11.80 | 11.92 | 11.80 | 800 | 13,620 | -0.2 | |
16/07/2019 |
11.80
|
196,860 | 11.96 | 12.00 | 11.80 | 0 | 2,100 | -0.0 | |
15/07/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
15/07/2019 |
11.96
|
267,870 | 11.80 | 12.05 | 11.96 | 0 | 0 | 0 | |
12/07/2019 |
11.80
|
546,970 | 11.80 | 11.96 | 11.76 | 0 | 55,440 | -0.8 |