| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-18) |
-1.65 | -6.30% | 288,766,500 | -12,452,148 | -290.8 |
23.70
26.60
24.55
|
|
2 tháng
(2024-11-18) |
0.25 | 1.03% | 602,531,800 | -38,158,735 | -898.9 |
23.70
26.60
24.55
|
|
3 tháng
(2024-10-21) |
-2.35 | -8.74% | 808,508,100 | -63,794,466 | -1,546.7 |
23.70
26.90
24.55
|
|
6 tháng
(2024-07-22) |
-2.50 | -9.24% | 1,647,678,400 | -62,440,990 | -1,457.5 |
23.11
27.90
24.55
|
|
12 tháng
(2024-01-23) |
-1.84 | -6.96% | 3,815,684,400 | -64,081,462 | -1,520.2 |
23.11
30.56
24.55
|
|
24 tháng
(2023-01-30) |
8.78 | 55.64% | 9,125,513,700 | -64,093,306 | -1,811.4 |
13.71
30.56
24.55
|
|
36 tháng
(2022-02-07) |
-6.56 | -21.10% | 13,144,927,000 | 33,600,084 | -470.8 |
10.44
31.89
24.55
|
|
60 tháng
(2020-02-13) |
18.04 | 277.35% | 18,214,645,310 | -100,302,270 | -5,016.2 |
4.25
37.93
24.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/11/2019 |
8.15
|
2,939,090 | 8.02 | 8.21 | 8.00 | 361,240 | 223,050 | 3.0 | |
| 06/11/2019 |
8.02
|
1,545,130 | 8.06 | 8.08 | 8.00 | 416,950 | 412,990 | 0.1 | |
| 05/11/2019 |
8.06
|
2,130,290 | 8.04 | 8.11 | 8.04 | 818,130 | 704,140 | 2.5 | |
| 04/11/2019 |
8.04
|
3,298,180 | 7.95 | 8.08 | 7.97 | 816,430 | 1,003,630 | -4.1 | |
| 01/11/2019 |
7.95
|
3,104,820 | 7.89 | 8.02 | 7.82 | 204,630 | 1,129,030 | -19.8 | |
| 31/10/2019 |
7.89
|
1,786,810 | 7.89 | 7.93 | 7.76 | 1,073,400 | 638,130 | 9.3 | |
| 30/10/2019 |
7.89
|
1,056,930 | 7.82 | 7.91 | 7.82 | 348,750 | 596,680 | -5.3 | |
| 29/10/2019 |
7.82
|
1,162,360 | 7.86 | 7.91 | 7.82 | 19,810 | 352,710 | -7.1 | |
| 28/10/2019 |
7.86
|
1,507,540 | 7.87 | 8.00 | 7.86 | 105,190 | 427,140 | -6.9 | |
| 25/10/2019 |
7.87
|
1,154,870 | 7.87 | 7.93 | 7.86 | 80,140 | 202,930 | -2.6 | |
| 24/10/2019 |
7.87
|
1,454,750 | 7.69 | 7.87 | 7.71 | 100,820 | 308,070 | -4.4 | |
| 23/10/2019 |
7.69
|
736,320 | 7.73 | 7.76 | 7.69 | 76,840 | 193,360 | -2.4 | |
| 22/10/2019 |
7.73
|
1,056,960 | 7.69 | 7.74 | 7.63 | 132,500 | 133,550 | -0.0 | |
| 21/10/2019 |
7.69
|
1,386,210 | 7.80 | 7.80 | 7.69 | 92,780 | 68,910 | 0.5 | |
| 18/10/2019 |
7.80
|
1,287,590 | 7.89 | 7.95 | 7.80 | 346,540 | 204,970 | 3.0 | |
| 17/10/2019 |
7.89
|
1,092,380 | 7.97 | 7.97 | 7.87 | 306,150 | 210,960 | 2.0 | |
| 16/10/2019 |
7.97
|
1,399,280 | 7.98 | 8.02 | 7.95 | 392,180 | 454,840 | -1.4 | |
| 15/10/2019 |
7.98
|
1,175,550 | 8.04 | 8.08 | 7.97 | 297,250 | 414,190 | -2.5 | |
| 14/10/2019 |
8.04
|
2,618,430 | 7.87 | 8.10 | 7.95 | 702,260 | 824,630 | -2.6 | |
| 11/10/2019 |
7.87
|
1,868,890 | 7.87 | 7.91 | 7.84 | 617,370 | 720,030 | -2.2 | |
| 10/10/2019 |
7.87
|
1,479,760 | 7.87 | 7.95 | 7.86 | 345,860 | 164,470 | 3.9 | |
| 09/10/2019 |
7.87
|
1,626,100 | 7.91 | 7.98 | 7.84 | 43,630 | 102,380 | -1.3 | |
| 08/10/2019 |
7.91
|
1,284,020 | 7.80 | 7.97 | 7.78 | 62,160 | 135,990 | -1.6 | |
| 07/10/2019 |
7.80
|
1,748,860 | 7.98 | 8.06 | 7.80 | 256,970 | 140,030 | 2.5 | |
| 04/10/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 04/10/2019 |
7.98
|
3,431,800 | 8.28 | 8.43 | 7.98 | 151,400 | 659,220 | -11.3 | |
| 03/10/2019 |
8.28
|
2,017,010 | 8.28 | 8.32 | 8.14 | 239,310 | 498,720 | -6.1 | |
| 02/10/2019 |
8.28
|
3,730,500 | 8.19 | 8.39 | 8.14 | 1,395,160 | 396,600 | 23.4 | |
| 01/10/2019 |
8.19
|
2,998,990 | 8.14 | 8.21 | 8.09 | 1,085,420 | 1,285,230 | -4.6 | |
| 30/09/2019 |
8.14
|
2,832,330 | 8.21 | 8.28 | 8.12 | 584,980 | 338,650 | 5.7 | |
| 27/09/2019 |
8.21
|
4,052,950 | 8.01 | 8.23 | 8.00 | 1,525,810 | 435,430 | 25.1 | |
| 26/09/2019 |
8.01
|
6,380,250 | 7.66 | 8.01 | 7.71 | 701,990 | 617,160 | 1.8 | |
| 25/09/2019 |
7.66
|
1,466,500 | 7.66 | 7.70 | 7.59 | 112,950 | 477,890 | -7.9 | |
| 24/09/2019 |
7.66
|
2,397,510 | 7.55 | 7.77 | 7.54 | 525,400 | 530,920 | -0.1 | |
| 23/09/2019 |
7.55
|
1,513,730 | 7.59 | 7.66 | 7.55 | 39,750 | 549,960 | -11.0 | |
| 20/09/2019 |
7.59
|
3,372,950 | 7.70 | 7.71 | 7.55 | 84,090 | 1,846,160 | -37.9 | |
| 19/09/2019 |
7.70
|
1,475,040 | 7.64 | 7.70 | 7.57 | 54,680 | 351,790 | -6.4 | |
| 18/09/2019 |
7.64
|
2,024,510 | 7.66 | 7.75 | 7.63 | 266,130 | 409,100 | -3.1 | |
| 17/09/2019 |
7.66
|
1,290,550 | 7.59 | 7.66 | 7.54 | 314,150 | 543,970 | -4.9 | |
| 16/09/2019 |
7.59
|
2,321,920 | 7.55 | 7.70 | 7.59 | 208,480 | 555,640 | -7.5 | |
| 13/09/2019 |
7.55
|
2,871,350 | 7.38 | 7.61 | 7.38 | 139,270 | 1,358,080 | -25.8 | |
| 12/09/2019 |
7.38
|
681,850 | 7.34 | 7.43 | 7.34 | 218,620 | 484,600 | -5.6 | |
| 11/09/2019 |
7.34
|
569,010 | 7.32 | 7.38 | 7.29 | 229,550 | 376,710 | -3.1 | |
| 10/09/2019 |
7.32
|
1,105,140 | 7.40 | 7.50 | 7.32 | 82,340 | 158,860 | -1.6 | |
| 09/09/2019 |
7.40
|
864,150 | 7.47 | 7.47 | 7.36 | 48,030 | 231,120 | -3.8 | |
| 06/09/2019 |
7.47
|
472,420 | 7.54 | 7.55 | 7.47 | 154,210 | 190,520 | -0.8 | |
| 05/09/2019 |
7.54
|
733,580 | 7.57 | 7.63 | 7.50 | 18,710 | 469,040 | -9.6 | |
| 04/09/2019 |
7.57
|
622,780 | 7.59 | 7.59 | 7.48 | 134,590 | 154,960 | -0.4 | |
| 03/09/2019 |
7.59
|
544,160 | 7.61 | 7.61 | 7.48 | 462,360 | 529,910 | -1.4 | |
| 30/08/2019 |
7.61
|
713,630 | 7.48 | 7.63 | 7.54 | 94,310 | 3,280 | 2.0 | |
| 29/08/2019 |
7.48
|
822,670 | 7.55 | 7.57 | 7.47 | 99,890 | 352,180 | -5.3 | |
| 28/08/2019 |
7.55
|
491,400 | 7.57 | 7.63 | 7.54 | 80,380 | 54,950 | 0.5 | |
| 27/08/2019 |
7.57
|
1,251,600 | 7.64 | 7.71 | 7.55 | 39,010 | 513,450 | -10.2 | |
| 26/08/2019 |
7.64
|
1,704,370 | 7.89 | 7.89 | 7.61 | 23,320 | 646,500 | -13.5 | |
| 23/08/2019 |
7.89
|
866,610 | 7.93 | 7.93 | 7.82 | 330 | 76,050 | -1.7 | |
| 22/08/2019 |
7.93
|
986,320 | 7.96 | 8.01 | 7.89 | 5,190 | 388,520 | -8.6 | |
| 21/08/2019 |
7.96
|
2,260,760 | 7.82 | 7.96 | 7.77 | 1,900 | 213,510 | -4.7 | |
| 20/08/2019 |
7.82
|
1,288,750 | 7.86 | 7.93 | 7.80 | 47,720 | 82,310 | -0.8 | |
| 19/08/2019 |
7.86
|
848,650 | 7.87 | 7.98 | 7.78 | 4,500 | 127,640 | -2.7 | |
| 16/08/2019 |
7.87
|
2,483,530 | 7.73 | 8.07 | 7.68 | 167,970 | 159,310 | 0.2 | |
| 15/08/2019 |
7.73
|
2,236,500 | 7.71 | 7.73 | 7.47 | 189,540 | 481,050 | -6.2 | |
| 14/08/2019 |
7.71
|
1,374,140 | 7.73 | 7.80 | 7.70 | 124,780 | 600,560 | -10.4 | |
| 13/08/2019 |
7.73
|
1,114,110 | 7.84 | 7.84 | 7.64 | 124,400 | 198,550 | -1.6 | |
| 12/08/2019 |
7.84
|
1,074,610 | 7.78 | 7.87 | 7.71 | 71,730 | 146,840 | -1.6 | |
| 09/08/2019 |
7.78
|
2,182,560 | 7.50 | 7.86 | 7.61 | 105,560 | 414,190 | -6.7 | |
| 08/08/2019 |
7.50
|
2,568,910 | 7.50 | 7.68 | 7.34 | 217,690 | 1,262,330 | -22.1 | |
| 07/08/2019 |
7.50
|
1,813,960 | 7.66 | 7.78 | 7.48 | 91,830 | 726,570 | -13.6 | |
| 06/08/2019 |
7.66
|
1,915,860 | 7.89 | 7.89 | 7.61 | 238,810 | 432,010 | -4.2 | |
| 05/08/2019 |
7.89
|
1,436,440 | 8.16 | 8.16 | 7.89 | 77,930 | 143,370 | -1.5 | |
| 02/08/2019 |
8.16
|
933,330 | 8.24 | 8.24 | 8.07 | 213,940 | 4,100 | 4.8 | |
| 01/08/2019 |
8.24
|
437,780 | 8.21 | 8.30 | 8.17 | 81,370 | 24,600 | 1.3 | |
| 31/07/2019 |
8.21
|
1,509,590 | 8.26 | 8.26 | 8.10 | 238,620 | 243,510 | -0.1 | |
| 30/07/2019 |
8.26
|
1,418,550 | 8.53 | 8.62 | 8.26 | 119,240 | 109,480 | 0.2 | |
| 29/07/2019 |
8.53
|
598,420 | 8.63 | 8.67 | 8.53 | 34,220 | 4,500 | 0.7 | |
| 26/07/2019 |
8.63
|
952,890 | 8.62 | 8.69 | 8.55 | 41,980 | 38,240 | 0.1 | |
| 25/07/2019 |
8.62
|
1,758,090 | 8.74 | 8.78 | 8.60 | 63,960 | 274,710 | -5.2 | |
| 24/07/2019 |
8.74
|
1,523,410 | 8.88 | 8.93 | 8.72 | 133,030 | 16,340 | 2.9 | |
| 23/07/2019 |
8.88
|
813,110 | 8.86 | 8.93 | 8.85 | 216,460 | 65,190 | 3.8 | |
| 22/07/2019 |
8.86
|
1,822,990 | 9.06 | 9.06 | 8.81 | 95,550 | 95,880 | -0.0 | |
| 19/07/2019 |
9.06
|
1,471,210 | 9.04 | 9.13 | 9.04 | 81,540 | 129,550 | -1.2 | |
| 18/07/2019 |
9.04
|
1,284,250 | 9.13 | 9.13 | 9.02 | 33,530 | 146,460 | -2.9 | |
| 17/07/2019 |
9.13
|
3,708,060 | 8.85 | 9.16 | 8.85 | 49,530 | 88,530 | -1.0 | |
| 16/07/2019 |
8.85
|
882,190 | 8.85 | 8.88 | 8.83 | 190,660 | 130 | 4.8 | |
| 15/07/2019 |
8.85
|
763,410 | 8.86 | 8.86 | 8.81 | 48,560 | 15,480 | 0.8 | |
| 12/07/2019 |
8.86
|
1,156,910 | 8.88 | 8.97 | 8.85 | 95,830 | 98,970 | -0.1 | |
| 11/07/2019 |
8.88
|
876,130 | 8.81 | 8.90 | 8.85 | 62,380 | 8,800 | 1.3 | |
| 10/07/2019 |
8.81
|
939,180 | 8.86 | 8.93 | 8.81 | 48,430 | 91,700 | -1.1 | |
| 09/07/2019 |
8.86
|
999,090 | 8.88 | 8.90 | 8.79 | 128,890 | 50,002 | 2.0 | |
| 08/07/2019 |
8.88
|
984,550 | 8.97 | 8.97 | 8.85 | 77,960 | 50,000 | 0.7 | |
| 05/07/2019 |
8.97
|
1,942,740 | 8.92 | 9.02 | 8.92 | 742,930 | 116,930 | 15.9 | |
| 04/07/2019 |
8.92
|
1,885,770 | 8.79 | 8.95 | 8.76 | 55,990 | 209,100 | -3.8 | |
| 03/07/2019 |
8.79
|
477,000 | 8.76 | 8.81 | 8.74 | 51,580 | 144,880 | -2.3 | |
| 02/07/2019 |
8.76
|
524,290 | 8.85 | 8.86 | 8.74 | 23,880 | 113,000 | -2.2 | |
| 01/07/2019 |
8.85
|
952,870 | 8.78 | 8.88 | 8.78 | 190,110 | 176,112 | 0.4 | |
| 28/06/2019 |
8.78
|
611,860 | 8.70 | 8.78 | 8.69 | 399,670 | 84,990 | 7.8 | |
| 27/06/2019 |
8.70
|
1,492,290 | 8.78 | 8.78 | 8.67 | 424,670 | 74,890 | 8.6 | |
| 26/06/2019 |
8.78
|
1,087,470 | 8.79 | 8.83 | 8.76 | 463,190 | 251,410 | 5.3 | |
| 25/06/2019 |
8.79
|
714,250 | 8.81 | 8.85 | 8.76 | 438,440 | 320,760 | 2.9 | |
| 24/06/2019 |
8.81
|
1,910,480 | 8.88 | 8.93 | 8.74 | 751,190 | 1,219,440 | -11.7 | |
| 21/06/2019 |
8.88
|
1,781,100 | 8.88 | 8.99 | 8.88 | 497,790 | 969,820 | -11.8 | |
| 20/06/2019 |
8.88
|
1,391,800 | 8.78 | 8.93 | 8.78 | 397,500 | 336,110 | 1.5 | |