| 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) |
-1.17 | -3.27% | 115,853,200 | -9,195,069 | -358.4 |
32.50
37.31
34.60
|
|
2 tháng
(2024-07-22) |
-1.50 | -4.16% | 185,177,900 | -4,776,756 | -160.1 |
31.11
37.31
34.60
|
|
3 tháng
(2024-06-21) |
-2.15 | -5.85% | 254,353,300 | -2,936,493 | -75.9 |
31.11
37.31
34.60
|
|
6 tháng
(2024-03-25) |
-5.05 | -12.73% | 604,429,800 | -22,159,454 | -1,054.4 |
31.11
41.02
34.60
|
|
12 tháng
(2023-09-25) |
3.53 | 11.36% | 1,431,605,700 | -28,711,355 | -1,328.2 |
24.86
41.17
34.60
|
|
24 tháng
(2022-09-30) |
13.20 | 61.65% | 2,867,314,300 | 3,412,943 | -572.2 |
12.89
41.17
34.60
|
|
36 tháng
(2021-10-05) |
1.82 | 5.55% | 3,865,634,600 | -6,557,235 | -979.7 |
12.89
44.41
34.60
|
|
60 tháng
(2019-10-16) |
26 | 302.20% | 4,597,654,740 | -38,925,861 | -2,290.4 |
3.49
44.41
34.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/07/2019 |
7.79
|
49,520 | 7.87 | 7.88 | 7.64 | 0 | 0 | 0 | |
| 09/07/2019 |
7.87
|
27,700 | 7.94 | 7.94 | 7.74 | 25,000 | 400 | 0.8 | |
| 08/07/2019 |
7.94
|
127,550 | 7.79 | 7.95 | 7.79 | 64,700 | 0 | 2.1 | |
| 05/07/2019 |
7.79
|
38,680 | 7.71 | 7.84 | 7.71 | 0 | 9,300 | -0.3 | |
| 04/07/2019 |
7.71
|
32,030 | 7.57 | 7.71 | 7.57 | 270 | 0 | 0.0 | |
| 03/07/2019 |
7.57
|
10,170 | 7.57 | 7.72 | 7.55 | 0 | 0 | 0 | |
| 02/07/2019 |
7.57
|
60,460 | 7.48 | 7.67 | 7.52 | 16,510 | 17,500 | -0.0 | |
| 01/07/2019 |
7.48
|
32,230 | 7.42 | 7.77 | 7.42 | 700 | 1,000,000 | -30.8 | |
| 28/06/2019 |
7.42
|
36,510 | 7.57 | 7.59 | 7.42 | 0 | 1,500 | -0.0 | |
| 27/06/2019 |
7.57
|
39,890 | 7.55 | 7.72 | 7.42 | 3,510 | 0 | 0.1 | |
| 26/06/2019 |
7.55
|
63,970 | 7.87 | 7.94 | 7.55 | 4,970 | 2,900 | 0.1 | |
| 25/06/2019 |
7.87
|
23,530 | 7.99 | 7.99 | 7.79 | 5,140 | 2,530 | 0.1 | |
| 24/06/2019 |
7.99
|
35,910 | 8.04 | 8.04 | 7.89 | 0 | 7,460 | -0.2 | |
| 21/06/2019 |
8.04
|
28,240 | 8.04 | 8.11 | 7.96 | 0 | 0 | 0 | |
| 20/06/2019 |
8.04
|
44,490 | 8.09 | 8.09 | 7.99 | 105,000 | 0 | 3.5 | |
| 19/06/2019 |
8.09
|
79,960 | 8.09 | 8.16 | 7.99 | 100,300 | 3,000 | 3.2 | |
| 18/06/2019 |
8.09
|
232,420 | 8.06 | 8.16 | 7.99 | 141,600 | 0 | 4.7 | |
| 17/06/2019 |
8.06
|
100,930 | 8.01 | 8.16 | 7.91 | 82,000 | 0 | 2.7 | |
| 14/06/2019 |
8.01
|
93,220 | 8.01 | 8.11 | 8.01 | 23,980 | 0 | 0.8 | |
| 13/06/2019 |
8.01
|
338,070 | 7.82 | 8.06 | 7.74 | 211,790 | 10,000 | 6.6 | |
| 12/06/2019 |
7.82
|
40,050 | 7.99 | 7.99 | 7.82 | 100 | 0 | 0.0 | |
| 11/06/2019 |
7.99
|
155,450 | 7.89 | 8.14 | 7.96 | 41,220 | 500 | 1.3 | |
| 10/06/2019 |
7.89
|
148,050 | 7.53 | 7.89 | 7.62 | 93,110 | 42,240 | 1.6 | |
| 07/06/2019 |
7.53
|
147,700 | 7.50 | 7.64 | 7.42 | 0 | 57,200 | -1.8 | |
| 06/06/2019 |
7.50
|
182,120 | 7.58 | 7.62 | 7.45 | 100 | 101,770 | -3.1 | |
| 05/06/2019 |
7.58
|
80,810 | 7.48 | 7.69 | 7.47 | 0 | 0 | 0 | |
| 04/06/2019 |
7.48
|
18,570 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 03/06/2019 |
7.50
|
73,980 | 7.45 | 7.52 | 7.37 | 0 | 0 | 0 | |
| 31/05/2019 |
7.45
|
111,830 | 7.47 | 7.50 | 7.45 | 10 | 0 | 0.0 | |
| 30/05/2019 |
7.47
|
139,840 | 7.47 | 7.48 | 7.40 | 300 | 0 | 0.0 | |
| 29/05/2019 |
7.47
|
52,920 | 7.50 | 7.52 | 7.47 | 100 | 0 | 0.0 | |
| 28/05/2019 |
7.50
|
325,970 | 7.50 | 7.58 | 7.40 | 54,460 | 66,500 | -0.4 | |
| 27/05/2019 |
7.50
|
53,950 | 7.64 | 7.79 | 7.50 | 0 | 410 | -0.0 | |
| 24/05/2019 |
7.64
|
34,930 | 7.77 | 7.83 | 7.62 | 1,100 | 0 | 0.0 | |
| 23/05/2019 |
7.77
|
92,870 | 7.69 | 7.77 | 7.63 | 3,140 | 0 | 0.1 | |
| 22/05/2019 |
7.69
|
229,930 | 7.77 | 7.77 | 7.68 | 50,410 | 159,180 | -3.4 | |
| 21/05/2019 |
7.77
|
150,360 | 7.77 | 7.85 | 7.77 | 56,400 | 14,160 | 1.3 | |
| 20/05/2019 |
7.77
|
110,090 | 7.59 | 7.77 | 7.55 | 53,800 | 0 | 1.7 | |
| 17/05/2019 |
7.59
|
61,820 | 7.58 | 7.68 | 7.58 | 5,000 | 0 | 0.2 | |
| 16/05/2019: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 16/05/2019 |
7.58
|
70,950 | 7.67 | 7.84 | 7.57 | 6,900 | 0 | 0.2 | |
| 15/05/2019 |
7.67
|
140,280 | 7.68 | 7.81 | 7.64 | 57,940 | 40 | 1.8 | |
| 14/05/2019 |
7.68
|
222,020 | 7.67 | 7.69 | 7.52 | 121,420 | 0 | 3.9 | |
| 13/05/2019 |
7.67
|
283,420 | 7.79 | 7.79 | 7.62 | 181,080 | 5,500 | 5.6 | |
| 10/05/2019 |
7.79
|
101,770 | 7.42 | 7.81 | 7.42 | 37,960 | 0 | 1.2 | |
| 09/05/2019 |
7.42
|
179,760 | 7.14 | 7.45 | 7.14 | 347,230 | 333,000 | 0.5 | |
| 08/05/2019 |
7.14
|
444,450 | 7.57 | 7.57 | 7.10 | 41,790 | 673,250 | -18.8 | |
| 07/05/2019 |
7.57
|
218,590 | 8.01 | 8.10 | 7.55 | 0 | 42,500 | -1.3 | |
| 06/05/2019 |
8.01
|
93,590 | 8.37 | 8.37 | 8.01 | 140 | 0 | 0.0 | |
| 03/05/2019 |
8.37
|
42,610 | 8.46 | 8.49 | 8.20 | 5,800 | 0 | 0.2 | |
| 02/05/2019 |
8.46
|
44,690 | 8.49 | 8.68 | 8.41 | 0 | 130 | -0.0 | |
| 26/04/2019 |
8.49
|
144,640 | 8.49 | 8.58 | 8.41 | 112,000 | 102,000 | 0.4 | |
| 25/04/2019 |
8.49
|
48,060 | 8.49 | 8.53 | 8.41 | 2,000 | 0 | 0.1 | |
| 24/04/2019 |
8.49
|
119,210 | 8.58 | 8.80 | 8.49 | 0 | 52,320 | -1.9 | |
| 23/04/2019 |
8.58
|
97,510 | 8.58 | 8.79 | 8.53 | 0 | 5,438,470 | -193.1 | |
| 22/04/2019 |
8.58
|
77,180 | 8.65 | 8.82 | 8.55 | 0 | 39,330 | -1.4 | |
| 19/04/2019 |
8.65
|
104,610 | 8.56 | 8.82 | 8.51 | 0 | 0 | 0 | |
| 18/04/2019 |
8.56
|
227,980 | 8.50 | 8.85 | 8.44 | 28,150 | 0 | 1.0 | |
| 17/04/2019 |
8.50
|
77,720 | 8.58 | 8.63 | 8.45 | 41,800 | 44,000 | -0.1 | |
| 16/04/2019 |
8.58
|
117,530 | 8.73 | 8.73 | 8.41 | 35,100 | 18,800 | 0.6 | |
| 12/04/2019 |
8.73
|
32,720 | 8.89 | 8.94 | 8.73 | 0 | 2,460 | -0.1 | |
| 11/04/2019 |
8.89
|
187,810 | 9.04 | 9.11 | 8.87 | 60 | 106,350 | -4.0 | |
| 10/04/2019 |
9.04
|
94,120 | 9.30 | 9.30 | 9.04 | 35,210 | 46,140 | -0.4 | |
| 09/04/2019 |
9.30
|
245,630 | 9.35 | 9.40 | 9.14 | 0 | 206,000 | -7.9 | |
| 08/04/2019 |
9.35
|
150,250 | 9.05 | 9.35 | 9.05 | 90,200 | 81,380 | 0.3 | |
| 05/04/2019 |
9.05
|
52,580 | 9.14 | 9.14 | 9.01 | 16,790 | 39,000 | -0.8 | |
| 04/04/2019 |
9.14
|
52,920 | 9.12 | 9.18 | 8.99 | 0 | 26,000 | -1.0 | |
| 03/04/2019 |
9.12
|
31,440 | 9.14 | 9.14 | 9.01 | 80 | 0 | 0.0 | |
| 02/04/2019 |
9.14
|
32,110 | 9.14 | 9.42 | 9.04 | 100 | 0 | 0.0 | |
| 01/04/2019 |
9.14
|
24,060 | 9.09 | 9.14 | 8.89 | 0 | 2,040 | -0.1 | |
| 29/03/2019 |
9.09
|
36,990 | 9.21 | 9.21 | 9.09 | 0 | 600 | -0.0 | |
| 28/03/2019 |
9.21
|
31,840 | 9.26 | 9.26 | 9.18 | 0 | 0 | 0 | |
| 27/03/2019 |
9.26
|
50,030 | 9.14 | 9.30 | 9.18 | 160 | 0 | 0.0 | |
| 26/03/2019 |
9.14
|
81,510 | 9.06 | 9.26 | 9.11 | 2,050 | 0 | 0.1 | |
| 25/03/2019 |
9.06
|
147,580 | 9.57 | 9.57 | 9.06 | 0 | 7,350 | -0.3 | |
| 22/03/2019 |
9.57
|
61,580 | 9.69 | 9.71 | 9.50 | 0 | 2,000 | -0.1 | |
| 21/03/2019 |
9.69
|
65,530 | 9.74 | 9.86 | 9.69 | 196,780 | 211,680 | -0.6 | |
| 20/03/2019 |
9.74
|
99,400 | 9.86 | 9.86 | 9.64 | 0 | 0 | 0 | |
| 19/03/2019 |
9.86
|
143,070 | 9.74 | 9.86 | 9.69 | 117,850 | 165,000 | -1.9 | |
| 18/03/2019 |
9.74
|
171,300 | 9.86 | 10.07 | 9.71 | 100,400 | 198,910 | -4.0 | |
| 15/03/2019 |
9.86
|
74,680 | 10.07 | 10.07 | 9.83 | 1,130 | 3,410 | -0.1 | |
| 14/03/2019 |
10.07
|
83,800 | 10.14 | 10.19 | 10.07 | 7,420 | 43,640 | -1.5 | |
| 13/03/2019 |
10.14
|
163,690 | 10.10 | 10.46 | 10.10 | 14,130 | 98,110 | -3.6 | |
| 12/03/2019 |
10.10
|
129,990 | 10.02 | 10.22 | 9.90 | 20,070 | 43,140 | -1.0 | |
| 11/03/2019 |
10.02
|
229,630 | 10.29 | 10.31 | 10.02 | 191,080 | 170,780 | 0.9 | |
| 08/03/2019 |
10.29
|
65,280 | 10.46 | 10.46 | 10.24 | 24,390 | 50 | 1.0 | |
| 07/03/2019 |
10.46
|
74,940 | 10.36 | 10.46 | 10.22 | 17,520 | 3,580 | 0.6 | |
| 06/03/2019 |
10.36
|
147,870 | 10.42 | 10.42 | 10.29 | 93,460 | 49,280 | 1.9 | |
| 05/03/2019 |
10.42
|
105,270 | 10.46 | 10.58 | 10.41 | 46,480 | 3,500 | 1.9 | |
| 04/03/2019 |
10.46
|
217,040 | 10.58 | 10.60 | 10.46 | 104,830 | 81,830 | 1.0 | |
| 01/03/2019 |
10.58
|
56,990 | 10.58 | 10.65 | 10.34 | 2,220 | 0 | 0.1 | |
| 28/02/2019 |
10.58
|
378,330 | 10.24 | 10.58 | 10.04 | 245,470 | 15,750 | 10.0 | |
| 27/02/2019 |
10.24
|
128,650 | 10.02 | 10.24 | 9.98 | 122,110 | 80,330 | 1.8 | |
| 26/02/2019 |
10.02
|
311,650 | 9.95 | 10.11 | 9.88 | 137,510 | 44,750 | 3.9 | |
| 25/02/2019 |
9.95
|
595,820 | 9.62 | 9.98 | 9.62 | 264,980 | 55,000 | 8.6 | |
| 22/02/2019 |
9.62
|
125,750 | 9.46 | 9.71 | 9.35 | 11,220 | 0 | 0.4 | |
| 21/02/2019 |
9.46
|
261,420 | 9.42 | 9.50 | 9.30 | 220,830 | 142,880 | 3.1 | |
| 20/02/2019 |
9.42
|
206,060 | 9.20 | 9.47 | 9.21 | 403,300 | 285,610 | 4.6 | |
| 19/02/2019 |
9.20
|
183,760 | 9.16 | 9.30 | 9.14 | 102,000 | 123,320 | -0.8 | |
| 18/02/2019 |
9.16
|
150,800 | 8.99 | 9.28 | 8.94 | 50,480 | 43,080 | 0.3 | |
| 15/02/2019 |
8.99
|
201,720 | 9.21 | 9.21 | 8.91 | 103,200 | 127,500 | -0.9 | |