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) |
-0.60 | -1.69% | 595,500 | -30,400 | -1.0 |
34.80
35.70
35
|
2 tháng
(2024-07-22) |
0.10 | 0.29% | 1,577,500 | -244,402 | -8.5 |
34.40
35.70
35
|
3 tháng
(2024-06-24) |
-0.65 | -1.82% | 2,547,900 | -388,202 | -13.5 |
34.35
35.70
35
|
6 tháng
(2024-03-25) |
-1.09 | -3.03% | 6,215,300 | -1,118,902 | -41.2 |
33.84
37.60
35
|
12 tháng
(2023-09-26) |
-1.80 | -4.88% | 8,960,200 | -557,402 | -20.2 |
33.84
37.60
35
|
24 tháng
(2022-10-03) |
5.89 | 20.24% | 16,788,200 | 2,233,847 | 81.1 |
23.16
37.60
35
|
36 tháng
(2021-10-06) |
4.38 | 14.29% | 53,987,800 | 2,286,062 | 92.8 |
23.16
37.60
35
|
60 tháng
(2019-10-17) |
24.76 | 241.69% | 129,120,110 | -679,049 | 14.6 |
8.59
37.60
35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2019 |
10.23
|
30,690 | 10.31 | 10.39 | 10.19 | 6,440 | 0 | 0.2 | |
28/11/2019 |
10.31
|
7,310 | 10.37 | 10.37 | 10.26 | 0 | 0 | 0 | |
27/11/2019 |
10.37
|
32,600 | 10.33 | 10.40 | 10.23 | 420 | 0 | 0.0 | |
26/11/2019 |
10.33
|
36,560 | 10.12 | 10.62 | 10.23 | 0 | 0 | 0 | |
25/11/2019 |
10.12
|
32,420 | 9.97 | 10.23 | 9.97 | 30 | 0 | 0.0 | |
22/11/2019 |
9.97
|
6,650 | 9.97 | 9.97 | 9.79 | 0 | 0 | 0 | |
21/11/2019 |
9.97
|
18,100 | 10.01 | 10.05 | 9.97 | 1,300 | 0 | 0.0 | |
20/11/2019 |
10.01
|
1,600 | 10.05 | 10.08 | 9.88 | 20 | 0 | 0.0 | |
19/11/2019 |
10.05
|
6,210 | 10.05 | 10.39 | 10.05 | 0 | 0 | 0 | |
18/11/2019 |
10.05
|
800 | 10.05 | 10.05 | 10.05 | 670 | 0 | 0.0 | |
15/11/2019 |
10.05
|
1,050 | 9.94 | 10.10 | 10.05 | 10 | 0 | 0.0 | |
14/11/2019 |
9.94
|
8,000 | 10.01 | 10.15 | 9.94 | 0 | 0 | 0 | |
13/11/2019 |
10.01
|
2,950 | 9.99 | 10.05 | 9.88 | 680 | 0 | 0.0 | |
12/11/2019 |
9.99
|
30 | 9.94 | 10.05 | 9.90 | 10 | 0 | 0.0 | |
11/11/2019 |
9.94
|
22,220 | 10.05 | 10.05 | 9.90 | 0 | 0 | 0 | |
08/11/2019 |
10.05
|
35,480 | 10.15 | 10.15 | 10.05 | 30 | 0 | 0.0 | |
07/11/2019 |
10.15
|
1,430 | 10.14 | 10.15 | 10.05 | 0 | 0 | 0 | |
06/11/2019 |
10.14
|
14,900 | 10.17 | 10.17 | 10.05 | 10 | 0 | 0.0 | |
05/11/2019 |
10.17
|
24,650 | 10.19 | 10.19 | 10.05 | 10 | 0 | 0.0 | |
04/11/2019 |
10.19
|
5,310 | 10.10 | 10.21 | 9.79 | 10 | 0 | 0.0 | |
01/11/2019 |
10.10
|
9,550 | 10.17 | 10.19 | 9.87 | 500 | 0 | 0.0 | |
31/10/2019 |
10.17
|
7,650 | 10.05 | 10.31 | 9.87 | 40 | 0 | 0.0 | |
30/10/2019 |
10.05
|
890 | 10.15 | 10.15 | 10.05 | 0 | 0 | 0 | |
29/10/2019 |
10.15
|
810 | 10.15 | 10.26 | 10.03 | 10 | 20 | -0.0 | |
28/10/2019 |
10.15
|
1,230 | 10.24 | 10.24 | 10.05 | 0 | 0 | 0 | |
25/10/2019 |
10.24
|
260 | 10.24 | 10.24 | 9.97 | 10 | 0 | 0.0 | |
24/10/2019 |
10.24
|
2,740 | 10.30 | 10.30 | 10.05 | 20 | 0 | 0.0 | |
23/10/2019 |
10.30
|
3,550 | 10.37 | 10.37 | 10.05 | 40 | 0 | 0.0 | |
22/10/2019 |
10.37
|
11,860 | 10.15 | 10.37 | 10.14 | 340 | 0 | 0.0 | |
21/10/2019 |
10.15
|
920 | 10.06 | 10.15 | 10.14 | 0 | 0 | 0 | |
18/10/2019 |
10.06
|
9,660 | 10.24 | 10.24 | 10.05 | 10 | 0 | 0.0 | |
17/10/2019 |
10.24
|
6,320 | 10.19 | 10.31 | 10.12 | 20 | 860 | -0.0 | |
16/10/2019 |
10.19
|
3,000 | 10.31 | 10.33 | 10.19 | 10 | 0 | 0.0 | |
15/10/2019 |
10.31
|
4,350 | 10.37 | 10.37 | 10.12 | 120 | 0 | 0.0 | |
14/10/2019 |
10.37
|
2,460 | 10.44 | 10.44 | 10.14 | 50 | 0 | 0.0 | |
11/10/2019 |
10.44
|
15,880 | 10.33 | 10.46 | 10.19 | 40 | 0 | 0.0 | |
10/10/2019 |
10.33
|
21,740 | 10.12 | 10.44 | 10.08 | 10 | 0 | 0.0 | |
09/10/2019 |
10.12
|
15,210 | 10.05 | 10.21 | 10.06 | 10 | 0 | 0.0 | |
08/10/2019 |
10.05
|
10,690 | 9.96 | 10.05 | 9.96 | 10 | 0 | 0.0 | |
07/10/2019 |
9.96
|
14,150 | 9.96 | 10.23 | 9.90 | 20 | 0 | 0.0 | |
04/10/2019 |
9.96
|
17,280 | 9.99 | 10.10 | 9.87 | 30 | 0 | 0.0 | |
03/10/2019 |
9.99
|
5,940 | 9.97 | 10.08 | 9.90 | 20 | 0 | 0.0 | |
02/10/2019 |
9.97
|
16,450 | 9.94 | 10.05 | 9.87 | 10 | 0 | 0.0 | |
01/10/2019 |
9.94
|
9,050 | 10.10 | 10.10 | 9.94 | 0 | 0 | 0 | |
30/09/2019: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
30/09/2019 |
10.10
|
6,220 | 10.03 | 10.10 | 10.05 | 2,520 | 0 | 0.1 | |
27/09/2019 |
10.03
|
13,730 | 10.12 | 10.22 | 9.90 | 60 | 0 | 0.0 | |
26/09/2019 |
10.12
|
13,610 | 10.01 | 10.26 | 10.01 | 20 | 0 | 0.0 | |
25/09/2019 |
10.01
|
36,260 | 10.15 | 10.15 | 9.97 | 10 | 0 | 0.0 | |
24/09/2019 |
10.15
|
26,860 | 10.33 | 10.38 | 9.97 | 20 | 0 | 0.0 | |
23/09/2019 |
10.33
|
22,860 | 10.33 | 10.47 | 10.26 | 30 | 2,000 | -0.1 | |
20/09/2019 |
10.33
|
81,130 | 10.15 | 10.33 | 10.15 | 10 | 0 | 0.0 | |
19/09/2019 |
10.15
|
24,640 | 10.31 | 10.31 | 9.97 | 310 | 0 | 0.0 | |
18/09/2019 |
10.31
|
34,390 | 10.22 | 10.37 | 10.12 | 0 | 0 | 0 | |
17/09/2019 |
10.22
|
17,840 | 10.22 | 10.33 | 10.08 | 10 | 0 | 0.0 | |
16/09/2019 |
10.22
|
48,950 | 9.99 | 10.33 | 9.83 | 180 | 0 | 0.0 | |
13/09/2019 |
9.99
|
16,260 | 10.19 | 10.26 | 9.97 | 40 | 0 | 0.0 | |
12/09/2019 |
10.19
|
15,880 | 9.97 | 10.26 | 9.97 | 0 | 2,500 | -0.1 | |
11/09/2019 |
9.97
|
14,530 | 9.97 | 10.26 | 9.97 | 100 | 0 | 0.0 | |
10/09/2019 |
9.97
|
142,590 | 9.97 | 10.22 | 9.65 | 40 | 0 | 0.0 | |
09/09/2019 |
9.97
|
38,240 | 10.46 | 10.54 | 9.97 | 20 | 0 | 0.0 | |
06/09/2019 |
10.46
|
25,490 | 10.51 | 10.69 | 10.40 | 30 | 0 | 0.0 | |
05/09/2019 |
10.51
|
66,640 | 10.76 | 10.90 | 10.51 | 30 | 0 | 0.0 | |
04/09/2019 |
10.76
|
42,300 | 10.76 | 10.79 | 10.46 | 90 | 0 | 0.0 | |
03/09/2019 |
10.76
|
69,230 | 11.04 | 11.33 | 10.76 | 1,280 | 0 | 0.0 | |
30/08/2019 |
11.04
|
163,770 | 10.81 | 11.22 | 10.69 | 440 | 44,100 | -1.3 | |
29/08/2019 |
10.81
|
66,260 | 10.83 | 10.87 | 10.56 | 50 | 1,150 | -0.0 | |
28/08/2019 |
10.83
|
118,030 | 10.54 | 11.03 | 10.53 | 30 | 0 | 0.0 | |
27/08/2019 |
10.54
|
53,830 | 10.35 | 10.69 | 10.35 | 1,130 | 0 | 0.0 | |
26/08/2019 |
10.35
|
77,170 | 10.28 | 10.51 | 10.30 | 10 | 0 | 0.0 | |
23/08/2019 |
10.28
|
34,650 | 10.44 | 10.58 | 10.26 | 10 | 0 | 0.0 | |
22/08/2019 |
10.44
|
65,060 | 10.22 | 10.47 | 10.08 | 940 | 1,000 | -0.0 | |
21/08/2019 |
10.22
|
49,250 | 10.33 | 10.51 | 10.22 | 100 | 0 | 0.0 | |
20/08/2019 |
10.33
|
133,800 | 10.13 | 10.51 | 10.15 | 10 | 0 | 0.0 | |
19/08/2019 |
10.13
|
64,560 | 9.90 | 10.13 | 9.94 | 20 | 0 | 0.0 | |
16/08/2019 |
9.90
|
49,960 | 9.90 | 10.08 | 9.73 | 60 | 0 | 0.0 | |
15/08/2019 |
9.90
|
50,820 | 9.62 | 10.15 | 9.40 | 1,100 | 0 | 0.0 | |
14/08/2019 |
9.62
|
91,120 | 9.87 | 9.90 | 9.58 | 0 | 0 | 0 | |
13/08/2019 |
9.87
|
121,250 | 9.99 | 10.12 | 9.80 | 20 | 0 | 0.0 | |
12/08/2019 |
9.99
|
42,940 | 10.12 | 10.26 | 9.94 | 140 | 6,700 | -0.2 | |
09/08/2019 |
10.12
|
164,790 | 9.96 | 10.65 | 10.05 | 9,200 | 13,550 | -0.1 | |
08/08/2019 |
9.96
|
407,640 | 9.32 | 9.96 | 9.48 | 30 | 65,000 | -1.8 | |
07/08/2019 |
9.32
|
11,670 | 9.32 | 9.32 | 9.19 | 60 | 0 | 0.0 | |
06/08/2019 |
9.32
|
7,290 | 9.23 | 9.48 | 9.12 | 120 | 0 | 0.0 | |
05/08/2019 |
9.23
|
6,640 | 9.19 | 9.73 | 9.12 | 50 | 0 | 0.0 | |
02/08/2019 |
9.19
|
7,590 | 9.23 | 9.23 | 9.08 | 10 | 0 | 0.0 | |
01/08/2019 |
9.23
|
14,560 | 9.08 | 9.23 | 9.01 | 10 | 0 | 0.0 | |
31/07/2019 |
9.08
|
17,610 | 9.16 | 9.37 | 9.08 | 20 | 0 | 0.0 | |
30/07/2019 |
9.16
|
12,490 | 9.14 | 9.37 | 9.10 | 20 | 0 | 0.0 | |
29/07/2019 |
9.14
|
22,390 | 9.26 | 9.37 | 9.08 | 20 | 0 | 0.0 | |
26/07/2019 |
9.26
|
2,940 | 9.30 | 9.33 | 9.23 | 0 | 0 | 0 | |
25/07/2019 |
9.30
|
15,190 | 9.33 | 9.37 | 9.16 | 30 | 0 | 0.0 | |
24/07/2019 |
9.33
|
21,550 | 9.44 | 9.44 | 9.26 | 10 | 0 | 0.0 | |
23/07/2019 |
9.44
|
2,750 | 9.48 | 9.48 | 9.40 | 0 | 0 | 0 | |
22/07/2019 |
9.48
|
10,800 | 9.48 | 9.48 | 9.33 | 0 | 0 | 0 | |
19/07/2019 |
9.48
|
39,660 | 9.55 | 9.55 | 9.44 | 40 | 0 | 0.0 | |
18/07/2019 |
9.55
|
64,670 | 9.35 | 9.62 | 9.48 | 3,030 | 0 | 0.1 | |
17/07/2019 |
9.35
|
19,220 | 9.33 | 9.58 | 9.32 | 30 | 0 | 0.0 | |
16/07/2019 |
9.33
|
40,360 | 9.26 | 9.51 | 9.26 | 10 | 0 | 0.0 | |
15/07/2019 |
9.26
|
20,570 | 9.26 | 9.33 | 9.19 | 10 | 0 | 0.0 | |
12/07/2019 |
9.26
|
7,510 | 9.23 | 9.30 | 9.19 | 10 | 0 | 0.0 |