| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-17) |
-3.40 | -8.99% | 7,440,700 | -384,400 | -14.6 |
33.50
38
35
|
|
2 tháng
(2024-11-18) |
-4 | -10.42% | 19,240,100 | -713,200 | -27.0 |
33.50
39.50
35
|
|
3 tháng
(2024-10-18) |
-7.20 | -17.31% | 31,508,841 | -670,800 | -25.6 |
33.50
41.60
35
|
|
6 tháng
(2024-07-22) |
-2.88 | -7.72% | 83,922,159 | -3,029,800 | -119.3 |
31.39
43.66
35
|
|
12 tháng
(2024-01-22) |
9.09 | 35.91% | 179,103,789 | -4,277,727 | -162.7 |
25.21
46.99
35
|
|
24 tháng
(2023-01-27) |
15.23 | 79.48% | 266,763,274 | -4,480,734 | -159.8 |
15.48
46.99
35
|
|
36 tháng
(2022-02-07) |
0.95 | 2.83% | 322,928,251 | -5,924,504 | -200.9 |
10.95
46.99
35
|
|
60 tháng
(2020-02-12) |
26.06 | 312.24% | 621,095,561 | -19,013,246 | -404.8 |
6.40
46.99
35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/11/2019 |
8.67
|
39,000 | 8.75 | 8.75 | 8.59 | 22,000 | 6,200 | 0.2 | |
| 05/11/2019 |
8.75
|
105,695 | 8.83 | 8.83 | 8.51 | 38,000 | 29,000 | 0.1 | |
| 04/11/2019 |
8.83
|
20,500 | 8.75 | 8.83 | 8.67 | 7,000 | 11,000 | -0.0 | |
| 01/11/2019 |
8.75
|
29,300 | 8.83 | 8.83 | 8.67 | 12,000 | 17,000 | -0.1 | |
| 31/10/2019 |
8.83
|
18,700 | 8.83 | 8.83 | 8.75 | 18,000 | 0 | 0.2 | |
| 30/10/2019 |
8.83
|
7,020 | 8.83 | 8.83 | 8.83 | 7,000 | 0 | 0.1 | |
| 29/10/2019 |
8.83
|
10,776 | 8.67 | 8.83 | 8.67 | 3,100 | 2,000 | 0.0 | |
| 28/10/2019 |
8.67
|
28,510 | 8.83 | 8.83 | 8.67 | 100 | 3,600 | -0.0 | |
| 25/10/2019 |
8.83
|
69,300 | 8.83 | 8.83 | 8.59 | 32,100 | 33,000 | -0.0 | |
| 24/10/2019 |
8.83
|
82,820 | 8.83 | 8.83 | 8.59 | 33,400 | 47,500 | -0.1 | |
| 23/10/2019 |
8.83
|
137,500 | 8.67 | 8.83 | 8.59 | 120,300 | 64,900 | 0.6 | |
| 22/10/2019 |
8.67
|
71,100 | 8.67 | 8.83 | 8.51 | 58,600 | 38,700 | 0.2 | |
| 21/10/2019 |
8.67
|
43,430 | 8.67 | 8.67 | 8.51 | 20,000 | 13,500 | 0.1 | |
| 18/10/2019 |
8.67
|
44,300 | 8.75 | 8.75 | 8.59 | 20,000 | 14,000 | 0.1 | |
| 17/10/2019 |
8.75
|
48,080 | 8.75 | 8.75 | 8.51 | 17,000 | 14,000 | 0.0 | |
| 16/10/2019 |
8.75
|
38,530 | 8.75 | 8.75 | 8.51 | 6,500 | 11,000 | -0.0 | |
| 15/10/2019 |
8.75
|
33,878 | 8.83 | 8.83 | 8.59 | 6,000 | 24,200 | -0.2 | |
| 14/10/2019: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 14/10/2019 |
8.83
|
28,300 | 8.75 | 9.32 | 8.59 | 12,300 | 7,000 | 0.1 | |
| 11/10/2019 |
8.75
|
38,720 | 8.67 | 8.75 | 8.51 | 8,100 | 20,900 | -0.1 | |
| 10/10/2019 |
8.67
|
35,090 | 8.67 | 8.67 | 8.51 | 6,400 | 26,600 | -0.2 | |
| 09/10/2019 |
8.67
|
19,610 | 8.59 | 8.67 | 8.51 | 7,000 | 0 | 0.1 | |
| 08/10/2019 |
8.59
|
20,100 | 8.67 | 8.67 | 8.51 | 10,000 | 8,000 | 0.0 | |
| 07/10/2019 |
8.67
|
20,500 | 8.67 | 8.67 | 8.51 | 11,000 | 7,000 | 0.0 | |
| 04/10/2019 |
8.67
|
38,308 | 8.67 | 8.83 | 8.51 | 13,300 | 13,000 | 0.0 | |
| 03/10/2019 |
8.67
|
41,100 | 8.83 | 8.83 | 8.51 | 9,000 | 30,000 | -0.2 | |
| 02/10/2019 |
8.83
|
46,600 | 8.75 | 8.83 | 8.51 | 10,400 | 35,000 | -0.3 | |
| 01/10/2019 |
8.75
|
30,170 | 8.59 | 8.83 | 8.59 | 4,000 | 0 | 0.0 | |
| 30/09/2019 |
8.59
|
42,102 | 8.51 | 8.67 | 8.36 | 19,900 | 20,000 | 0.0 | |
| 27/09/2019 |
8.51
|
61,620 | 8.51 | 8.51 | 8.28 | 6,500 | 0 | 0.1 | |
| 26/09/2019 |
8.51
|
37,900 | 8.36 | 8.67 | 8.28 | 8,000 | 15,000 | -0.1 | |
| 25/09/2019 |
8.36
|
36,100 | 8.43 | 8.43 | 8.28 | 8,000 | 6,000 | 0.0 | |
| 24/09/2019 |
8.43
|
21,100 | 8.43 | 8.43 | 8.28 | 8,100 | 8,000 | 0.0 | |
| 23/09/2019 |
8.43
|
35,500 | 8.43 | 8.43 | 8.28 | 7,100 | 20,000 | -0.1 | |
| 20/09/2019 |
8.43
|
23,000 | 8.43 | 8.43 | 8.36 | 3,000 | 18,000 | -0.2 | |
| 19/09/2019 |
8.43
|
70,450 | 8.43 | 8.51 | 8.36 | 10,000 | 50,000 | -0.4 | |
| 18/09/2019 |
8.43
|
37,620 | 8.43 | 8.43 | 8.36 | 3,000 | 30,000 | -0.3 | |
| 17/09/2019 |
8.43
|
49,200 | 8.51 | 8.51 | 8.36 | 14,000 | 30,000 | -0.2 | |
| 16/09/2019 |
8.51
|
74,940 | 8.59 | 8.59 | 8.36 | 15,100 | 31,000 | -0.2 | |
| 13/09/2019 |
8.59
|
9,550 | 8.28 | 8.99 | 8.28 | 8,600 | 0 | 0.1 | |
| 12/09/2019 |
8.28
|
8,610 | 8.36 | 8.43 | 8.28 | 5,100 | 0 | 0.1 | |
| 11/09/2019 |
8.36
|
12,100 | 8.36 | 8.43 | 8.36 | 10,900 | 0 | 0.1 | |
| 10/09/2019 |
8.36
|
26,100 | 8.36 | 8.36 | 8.20 | 21,200 | 20,000 | 0.0 | |
| 09/09/2019 |
8.36
|
46,600 | 8.43 | 8.43 | 8.28 | 24,000 | 22,500 | 0.0 | |
| 06/09/2019 |
8.43
|
40,250 | 8.43 | 8.51 | 8.28 | 14,700 | 23,000 | -0.1 | |
| 05/09/2019 |
8.43
|
34,000 | 8.51 | 8.59 | 8.28 | 12,000 | 25,000 | -0.1 | |
| 04/09/2019 |
8.51
|
45,300 | 8.59 | 8.59 | 8.20 | 24,700 | 20,100 | 0.1 | |
| 03/09/2019 |
8.59
|
48,960 | 8.67 | 8.67 | 8.28 | 9,700 | 43,700 | -0.4 | |
| 30/08/2019 |
8.67
|
65,900 | 8.12 | 8.83 | 8.12 | 42,800 | 33,000 | 0.1 | |
| 29/08/2019 |
8.12
|
48,413 | 8.20 | 8.20 | 8.04 | 16,000 | 35,000 | -0.2 | |
| 28/08/2019 |
8.20
|
80,730 | 8.28 | 8.28 | 8.12 | 19,000 | 55,000 | -0.4 | |
| 27/08/2019 |
8.28
|
39,500 | 8.36 | 8.36 | 8.20 | 9,000 | 30,000 | -0.2 | |
| 26/08/2019 |
8.36
|
29,580 | 8.43 | 8.43 | 8.28 | 10,000 | 13,000 | -0.0 | |
| 23/08/2019 |
8.43
|
44,200 | 8.51 | 8.51 | 8.28 | 17,000 | 39,000 | -0.2 | |
| 22/08/2019 |
8.51
|
45,660 | 8.59 | 8.59 | 8.36 | 3,500 | 40,500 | -0.4 | |
| 21/08/2019 |
8.59
|
45,415 | 8.59 | 8.59 | 8.43 | 22,000 | 22,000 | 0.0 | |
| 20/08/2019 |
8.59
|
43,000 | 8.59 | 8.59 | 8.43 | 12,400 | 28,300 | -0.2 | |
| 19/08/2019 |
8.59
|
37,962 | 8.59 | 8.59 | 8.43 | 17,000 | 15,000 | 0.0 | |
| 16/08/2019 |
8.59
|
34,110 | 8.59 | 8.59 | 8.43 | 6,500 | 27,000 | -0.2 | |
| 15/08/2019 |
8.59
|
8,700 | 8.59 | 8.59 | 8.43 | 2,000 | 0 | 0.0 | |
| 14/08/2019 |
8.59
|
42,430 | 8.67 | 8.67 | 8.51 | 6,000 | 31,000 | -0.3 | |
| 13/08/2019 |
8.67
|
26,100 | 8.75 | 8.75 | 8.59 | 3,500 | 20,000 | -0.2 | |
| 12/08/2019 |
8.75
|
48,200 | 8.67 | 8.75 | 8.59 | 7,000 | 15,000 | -0.1 | |
| 09/08/2019 |
8.67
|
35,400 | 8.75 | 8.75 | 8.59 | 4,000 | 15,000 | -0.1 | |
| 08/08/2019 |
8.75
|
61,100 | 8.75 | 8.75 | 8.59 | 9,000 | 42,000 | -0.4 | |
| 07/08/2019 |
8.75
|
28,815 | 8.75 | 8.75 | 8.67 | 2,000 | 12,400 | -0.1 | |
| 06/08/2019 |
8.75
|
48,672 | 8.67 | 8.83 | 8.51 | 4,200 | 0 | 0.0 | |
| 05/08/2019 |
8.67
|
16,400 | 8.67 | 8.67 | 8.59 | 8,500 | 4,580 | 0.0 | |
| 02/08/2019 |
8.67
|
50,000 | 8.67 | 8.67 | 8.51 | 5,000 | 8,000 | -0.0 | |
| 01/08/2019 |
8.67
|
48,100 | 8.75 | 8.75 | 8.59 | 6,500 | 12,100 | -0.1 | |
| 31/07/2019 |
8.75
|
8,600 | 8.75 | 8.75 | 8.67 | 7,000 | 0 | 0.1 | |
| 30/07/2019 |
8.75
|
24,200 | 8.75 | 8.75 | 8.67 | 3,000 | 19,400 | -0.2 | |
| 29/07/2019 |
8.75
|
12,600 | 8.75 | 8.75 | 8.67 | 7,300 | 5,100 | 0.0 | |
| 26/07/2019 |
8.75
|
20,200 | 8.75 | 8.75 | 8.67 | 7,000 | 11,200 | -0.0 | |
| 25/07/2019 |
8.75
|
21,790 | 8.83 | 8.83 | 8.67 | 4,500 | 4,900 | -0.0 | |
| 24/07/2019 |
8.83
|
27,047 | 8.91 | 8.91 | 8.67 | 8,500 | 17,000 | -0.1 | |
| 23/07/2019 |
8.91
|
41,740 | 8.83 | 8.91 | 8.75 | 4,000 | 22,900 | -0.2 | |
| 22/07/2019 |
8.83
|
25,120 | 8.75 | 8.83 | 8.59 | 2,000 | 9,600 | -0.1 | |
| 19/07/2019 |
8.75
|
21,900 | 8.83 | 8.83 | 8.67 | 7,500 | 10,000 | -0.0 | |
| 18/07/2019 |
8.83
|
26,000 | 8.83 | 8.83 | 8.67 | 11,000 | 12,000 | -0.0 | |
| 17/07/2019 |
8.83
|
48,000 | 8.83 | 8.83 | 8.67 | 7,000 | 30,000 | -0.3 | |
| 16/07/2019 |
8.83
|
12,700 | 8.83 | 8.83 | 8.67 | 5,000 | 7,000 | -0.0 | |
| 15/07/2019 |
8.83
|
31,180 | 8.91 | 8.91 | 8.67 | 9,000 | 18,060 | -0.1 | |
| 12/07/2019 |
8.91
|
54,010 | 8.91 | 8.91 | 8.67 | 20,600 | 40,000 | -0.2 | |
| 11/07/2019 |
8.91
|
49,200 | 8.91 | 8.91 | 8.67 | 14,000 | 35,000 | -0.2 | |
| 10/07/2019 |
8.91
|
3,000 | 8.83 | 8.91 | 8.83 | 2,000 | 0 | 0.0 | |
| 09/07/2019 |
8.83
|
24,500 | 8.91 | 8.91 | 8.67 | 6,000 | 18,000 | -0.1 | |
| 08/07/2019 |
8.91
|
33,500 | 8.91 | 8.91 | 8.67 | 5,000 | 25,000 | -0.2 | |
| 05/07/2019 |
8.91
|
27,000 | 8.99 | 8.99 | 8.67 | 7,800 | 10,000 | -0.0 | |
| 04/07/2019 |
8.99
|
31,496 | 8.99 | 8.99 | 8.75 | 11,000 | 18,000 | -0.1 | |
| 03/07/2019 |
8.99
|
22,210 | 8.99 | 8.99 | 8.75 | 12,000 | 10,000 | 0.0 | |
| 02/07/2019 |
8.99
|
36,300 | 8.91 | 8.99 | 8.75 | 7,500 | 23,100 | -0.2 | |
| 01/07/2019 |
8.91
|
25,010 | 8.83 | 8.91 | 8.75 | 7,000 | 18,010 | -0.1 | |
| 28/06/2019 |
8.83
|
27,000 | 8.91 | 8.91 | 8.75 | 12,000 | 12,000 | 0.0 | |
| 27/06/2019 |
8.91
|
38,400 | 9.07 | 9.07 | 8.91 | 6,500 | 21,700 | -0.2 | |
| 26/06/2019 |
9.07
|
26,600 | 9.14 | 9.14 | 8.91 | 12,000 | 13,600 | -0.0 | |
| 25/06/2019 |
9.14
|
20,100 | 9.14 | 9.14 | 8.91 | 8,000 | 12,000 | -0.0 | |
| 24/06/2019 |
9.14
|
26,000 | 9.14 | 9.14 | 8.91 | 8,000 | 18,000 | -0.1 | |
| 21/06/2019 |
9.14
|
26,010 | 9.14 | 9.14 | 8.91 | 6,200 | 12,210 | -0.1 | |
| 20/06/2019 |
9.14
|
16,200 | 9.14 | 9.14 | 8.91 | 4,900 | 11,000 | -0.1 | |
| 19/06/2019 |
9.14
|
20,000 | 9.14 | 9.14 | 8.91 | 9,000 | 6,000 | 0.0 | |