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) |
-0.88 | -7.12% | 12,356,900 | -374,600 | -4.5 |
11.40
12.48
11.50
|
2 tháng
(2024-07-22) |
-2.83 | -19.77% | 41,353,800 | -869,711 | -11.3 |
11.40
14.52
11.50
|
3 tháng
(2024-06-21) |
-2.02 | -14.96% | 77,131,400 | -187,040 | -0.7 |
11.40
16.14
11.50
|
6 tháng
(2024-03-25) |
-1.07 | -8.52% | 126,352,900 | 453,175 | 8.1 |
11.40
16.14
11.50
|
12 tháng
(2023-09-25) |
-1.83 | -13.75% | 194,064,700 | 388,929 | 7.3 |
11.40
16.14
11.50
|
24 tháng
(2022-09-30) |
-4.85 | -29.67% | 491,538,600 | 330,446 | 6.8 |
8.57
16.35
11.50
|
36 tháng
(2021-10-05) |
-5.20 | -31.13% | 882,887,200 | -910,434 | -53.8 |
8.57
24.07
11.50
|
60 tháng
(2019-10-16) |
-7.17 | -38.41% | 1,185,152,260 | 1,036,806 | 9.0 |
8.57
24.07
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2019 |
15.08
|
438,248 | 14.95 | 15.15 | 14.82 | 0 | 0 | 0 | |
09/07/2019 |
14.95
|
334,746 | 14.69 | 15.15 | 14.62 | 2,000 | 0 | 0.0 | |
08/07/2019 |
14.69
|
204,565 | 14.69 | 14.89 | 14.55 | 0 | 0 | 0 | |
05/07/2019 |
14.69
|
195,634 | 14.62 | 14.89 | 14.55 | 0 | 0 | 0 | |
04/07/2019 |
14.62
|
194,576 | 14.62 | 14.82 | 14.55 | 70,000 | 0 | 1.5 | |
03/07/2019 |
14.62
|
306,400 | 14.89 | 15.62 | 14.49 | 39,500 | 0 | 0.9 | |
02/07/2019 |
14.89
|
270,790 | 14.82 | 15.15 | 14.49 | 2,700 | 4,000 | -0.0 | |
01/07/2019 |
14.82
|
199,670 | 15.08 | 15.28 | 14.75 | 0 | 100 | -0.0 | |
28/06/2019 |
15.08
|
215,424 | 15.08 | 15.28 | 14.95 | 0 | 0 | 0 | |
27/06/2019 |
15.08
|
276,240 | 15.28 | 15.35 | 14.95 | 5,300 | 0 | 0.1 | |
26/06/2019 |
15.28
|
387,800 | 14.89 | 15.35 | 14.62 | 0 | 0 | 0 | |
25/06/2019 |
14.89
|
180,060 | 14.89 | 14.95 | 14.62 | 0 | 0 | 0 | |
24/06/2019 |
14.89
|
178,784 | 15.08 | 15.22 | 14.62 | 0 | 6,000 | -0.1 | |
21/06/2019 |
15.08
|
238,036 | 15.15 | 15.28 | 14.95 | 0 | 0 | 0 | |
20/06/2019 |
15.15
|
339,492 | 14.75 | 15.22 | 14.55 | 0 | 2,000 | -0.0 | |
19/06/2019 |
14.75
|
317,694 | 14.22 | 14.89 | 14.15 | 0 | 7,000 | -0.2 | |
18/06/2019 |
14.22
|
352,936 | 14.22 | 14.29 | 14.09 | 163,600 | 109,900 | 1.1 | |
17/06/2019 |
14.22
|
190,200 | 14.22 | 14.35 | 14.15 | 73,900 | 56,100 | 0.4 | |
14/06/2019 |
14.22
|
232,020 | 14.15 | 14.35 | 13.95 | 26,800 | 116,000 | -1.9 | |
13/06/2019 |
14.15
|
300,750 | 14.22 | 14.55 | 14.09 | 117,900 | 90,400 | 0.6 | |
12/06/2019 |
14.22
|
184,990 | 14.22 | 14.29 | 14.15 | 54,000 | 46,700 | 0.2 | |
11/06/2019 |
14.22
|
270,201 | 14.22 | 14.42 | 13.29 | 127,700 | 75,400 | 1.1 | |
10/06/2019 |
14.22
|
432,850 | 14.29 | 14.62 | 13.76 | 172,400 | 134,100 | 0.8 | |
07/06/2019 |
14.29
|
222,575 | 14.29 | 14.62 | 14.22 | 81,700 | 81,000 | 0.0 | |
06/06/2019 |
14.29
|
200,620 | 14.29 | 14.49 | 14.22 | 113,300 | 94,900 | 0.4 | |
05/06/2019 |
14.29
|
351,216 | 14.22 | 14.62 | 13.69 | 121,600 | 111,300 | 0.2 | |
04/06/2019 |
14.22
|
241,760 | 14.09 | 14.35 | 14.02 | 142,000 | 78,700 | 1.3 | |
03/06/2019 |
14.09
|
246,950 | 14.15 | 14.15 | 13.69 | 113,300 | 88,400 | 0.5 | |
31/05/2019 |
14.15
|
264,740 | 14.29 | 14.29 | 13.95 | 125,800 | 80,100 | 1.0 | |
30/05/2019 |
14.29
|
285,100 | 14.22 | 14.55 | 14.22 | 150,400 | 67,300 | 1.8 | |
29/05/2019: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
29/05/2019 |
14.22
|
455,960 | 14.69 | 14.69 | 13.95 | 230,300 | 135,000 | 2.0 | |
28/05/2019 |
14.69
|
520,120 | 14.75 | 14.81 | 14.49 | 331,100 | 178,000 | 3.5 | |
27/05/2019 |
14.75
|
427,340 | 14.69 | 15.07 | 14.49 | 0 | 600 | -0.0 | |
24/05/2019 |
14.69
|
439,369 | 14.75 | 14.88 | 14.69 | 48,000 | 500 | 1.1 | |
23/05/2019 |
14.75
|
424,476 | 14.88 | 15.01 | 14.62 | 73,200 | 0 | 1.7 | |
22/05/2019 |
14.88
|
448,760 | 15.14 | 15.20 | 14.81 | 0 | 500 | -0.0 | |
21/05/2019 |
15.14
|
446,898 | 15.33 | 15.39 | 15.01 | 0 | 500 | -0.0 | |
20/05/2019 |
15.33
|
446,056 | 15.14 | 15.33 | 14.88 | 0 | 500 | -0.0 | |
17/05/2019 |
15.14
|
763,355 | 14.62 | 15.27 | 14.56 | 59,900 | 2,500 | 1.3 | |
16/05/2019 |
14.62
|
465,298 | 14.69 | 14.69 | 14.56 | 173,700 | 500 | 3.9 | |
15/05/2019 |
14.69
|
584,806 | 14.69 | 14.75 | 14.56 | 157,000 | 500 | 3.6 | |
14/05/2019 |
14.69
|
431,600 | 14.62 | 14.75 | 14.56 | 36,700 | 500 | 0.8 | |
13/05/2019 |
14.62
|
430,720 | 14.69 | 14.81 | 14.43 | 2,000 | 500 | 0.0 | |
10/05/2019 |
14.69
|
485,606 | 14.56 | 14.75 | 14.24 | 32,600 | 500 | 0.7 | |
09/05/2019 |
14.56
|
442,400 | 14.43 | 14.88 | 14.36 | 0 | 0 | 0 | |
08/05/2019 |
14.43
|
444,778 | 14.69 | 14.75 | 14.36 | 0 | 0 | 0 | |
07/05/2019 |
14.69
|
440,849 | 14.43 | 14.88 | 14.49 | 0 | 0 | 0 | |
06/05/2019 |
14.43
|
448,075 | 15.01 | 15.07 | 14.24 | 0 | 0 | 0 | |
03/05/2019 |
15.01
|
491,909 | 15.07 | 15.33 | 14.81 | 63,000 | 0 | 1.5 | |
02/05/2019 |
15.07
|
575,496 | 14.69 | 15.65 | 14.36 | 84,300 | 0 | 2.0 | |
26/04/2019 |
14.69
|
734,836 | 14.17 | 14.88 | 13.27 | 0 | 30,400 | -0.6 | |
25/04/2019 |
14.17
|
402,848 | 14.94 | 15.27 | 13.66 | 36,400 | 1,000 | 0.8 | |
24/04/2019 |
14.94
|
364,133 | 15.33 | 15.39 | 14.88 | 0 | 0 | 0 | |
23/04/2019 |
15.33
|
530,011 | 15.20 | 15.52 | 15.20 | 0 | 0 | 0 | |
22/04/2019 |
15.20
|
587,720 | 15.33 | 15.72 | 15.20 | 194,500 | 0 | 4.7 | |
19/04/2019 |
15.33
|
644,531 | 15.52 | 15.72 | 15.27 | 58,000 | 1,170,000 | -27.8 | |
18/04/2019 |
15.52
|
576,516 | 15.65 | 15.85 | 15.46 | 58,800 | 0 | 1.4 | |
17/04/2019 |
15.65
|
597,413 | 15.65 | 15.78 | 15.59 | 114,200 | 0 | 2.8 | |
16/04/2019 |
15.65
|
588,810 | 15.46 | 16.10 | 15.01 | 34,800 | 0 | 0.8 | |
12/04/2019 |
15.46
|
895,157 | 14.81 | 15.78 | 14.69 | 106,200 | 0 | 2.4 | |
11/04/2019 |
14.81
|
655,670 | 15.39 | 15.78 | 14.81 | 135,800 | 31,600 | 2.5 | |
10/04/2019 |
15.39
|
598,340 | 15.78 | 16.04 | 15.33 | 8,800 | 0 | 0.2 | |
09/04/2019 |
15.78
|
699,861 | 15.97 | 16.10 | 15.72 | 1,000 | 0 | 0.0 | |
08/04/2019 |
15.97
|
906,398 | 15.72 | 16.10 | 15.65 | 99,900 | 0 | 2.5 | |
05/04/2019 |
15.72
|
1,149,863 | 15.14 | 15.97 | 14.75 | 220,900 | 2,100 | 5.3 | |
04/04/2019 |
15.14
|
688,370 | 14.81 | 15.20 | 14.75 | 113,700 | 2,000 | 2.6 | |
03/04/2019 |
14.81
|
811,198 | 14.24 | 15.46 | 14.04 | 120,713 | 0 | 2.8 | |
02/04/2019 |
14.24
|
772,324 | 13.91 | 14.49 | 13.78 | 152,800 | 0 | 3.3 | |
01/04/2019 |
13.91
|
531,780 | 13.91 | 14.04 | 13.78 | 2,000 | 0 | 0.0 | |
29/03/2019 |
13.91
|
541,610 | 13.98 | 14.04 | 13.53 | 0 | 0 | 0 | |
28/03/2019 |
13.98
|
858,195 | 13.14 | 14.17 | 12.95 | 130,000 | 0 | 2.7 | |
27/03/2019 |
13.14
|
445,250 | 13.14 | 13.33 | 13.08 | 0 | 0 | 0 | |
26/03/2019 |
13.14
|
504,120 | 13.14 | 13.40 | 12.95 | 0 | 0 | 0 | |
25/03/2019 |
13.14
|
494,640 | 13.40 | 13.40 | 12.95 | 0 | 0 | 0 | |
22/03/2019 |
13.40
|
602,462 | 13.14 | 13.46 | 13.14 | 0 | 0 | 0 | |
21/03/2019 |
13.14
|
566,300 | 13.14 | 13.53 | 13.08 | 0 | 0 | 0 | |
20/03/2019 |
13.14
|
484,780 | 13.20 | 13.53 | 13.01 | 0 | 0 | 0 | |
19/03/2019 |
13.20
|
737,529 | 12.50 | 13.27 | 12.17 | 52,700 | 0 | 1.0 | |
18/03/2019 |
12.50
|
606,903 | 11.79 | 12.62 | 11.79 | 59,500 | 0 | 1.1 | |
15/03/2019 |
11.79
|
551,620 | 11.79 | 11.85 | 11.72 | 0 | 0 | 0 | |
14/03/2019 |
11.79
|
581,301 | 11.85 | 11.92 | 11.72 | 0 | 0 | 0 | |
13/03/2019 |
11.85
|
591,946 | 11.92 | 12.11 | 11.72 | 0 | 0 | 0 | |
12/03/2019 |
11.92
|
626,245 | 11.79 | 12.11 | 11.85 | 0 | 0 | 0 | |
11/03/2019 |
11.79
|
545,610 | 11.47 | 11.98 | 11.53 | 0 | 0 | 0 | |
08/03/2019 |
11.47
|
658,725 | 11.47 | 11.72 | 11.27 | 0 | 0 | 0 | |
07/03/2019 |
11.47
|
809,988 | 10.82 | 11.47 | 10.63 | 0 | 0 | 0 | |
06/03/2019 |
10.82
|
296,210 | 10.76 | 10.89 | 10.76 | 0 | 0 | 0 | |
05/03/2019 |
10.76
|
345,618 | 10.76 | 10.82 | 10.69 | 29,600 | 0 | 0.5 | |
04/03/2019 |
10.76
|
330,721 | 10.63 | 10.82 | 10.56 | 0 | 0 | 0 | |
01/03/2019 |
10.63
|
318,980 | 10.50 | 10.76 | 10.56 | 0 | 0 | 0 | |
28/02/2019 |
10.50
|
338,768 | 10.37 | 10.82 | 10.43 | 0 | 0 | 0 | |
27/02/2019 |
10.37
|
295,957 | 10.37 | 10.50 | 10.37 | 0 | 0 | 0 | |
26/02/2019 |
10.37
|
310,463 | 10.37 | 10.43 | 10.31 | 0 | 0 | 0 | |
25/02/2019 |
10.37
|
299,660 | 10.43 | 10.69 | 10.31 | 600 | 1,100,000 | -18.5 | |
22/02/2019 |
10.43
|
358,690 | 10.56 | 10.56 | 10.31 | 0 | 27,900 | -0.4 | |
21/02/2019 |
10.56
|
358,783 | 10.63 | 10.76 | 10.50 | 0 | 0 | 0 | |
20/02/2019 |
10.63
|
305,870 | 10.76 | 10.76 | 10.56 | 0 | 0 | 0 | |
19/02/2019 |
10.76
|
323,500 | 10.69 | 10.82 | 10.63 | 0 | 0 | 0 | |
18/02/2019 |
10.69
|
377,160 | 10.89 | 10.95 | 10.63 | 0 | 0 | 0 | |
15/02/2019 |
10.89
|
333,210 | 10.89 | 10.95 | 10.69 | 0 | 500,000 | -8.4 |