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) |
-0.15 | -1.44% | 252,100 | -11,700 | -0.1 |
10.25
10.45
10.30
|
2 tháng
(2024-07-22) |
-0.65 | -5.94% | 994,600 | -17,635 | -0.2 |
10.15
10.95
10.30
|
3 tháng
(2024-06-24) |
-0.70 | -6.36% | 2,163,800 | -422,635 | -4.6 |
10.15
11.05
10.30
|
6 tháng
(2024-03-25) |
-1.12 | -9.83% | 10,261,200 | -4,051,935 | -51.0 |
10.15
12.44
10.30
|
12 tháng
(2023-09-26) |
-3.29 | -24.22% | 12,376,800 | -4,223,515 | -53.2 |
10.15
13.77
10.30
|
24 tháng
(2022-10-03) |
-2.52 | -19.65% | 24,959,200 | -3,654,703 | -37.2 |
9.63
19.08
10.30
|
36 tháng
(2021-10-06) |
3.45 | 50.45% | 30,395,100 | -3,891,806 | -40.3 |
6.85
19.08
10.30
|
60 tháng
(2019-10-17) |
1.31 | 14.60% | 42,582,170 | -7,014,616 | -73.1 |
5.02
19.08
10.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
9.05
|
4,910 | 9.12 | 9.37 | 8.92 | 4,000 | 0 | 0.1 | |
10/07/2019 |
9.12
|
420 | 9.37 | 9.37 | 8.73 | 0 | 0 | 0 | |
09/07/2019 |
9.37
|
20 | 9.47 | 9.47 | 9.18 | 0 | 0 | 0 | |
08/07/2019 |
9.47
|
1,780 | 9.50 | 9.50 | 8.86 | 50 | 0 | 0.0 | |
05/07/2019 |
9.50
|
4,600 | 9.18 | 9.50 | 9.50 | 0 | 0 | 0 | |
04/07/2019 |
9.18
|
120 | 9.05 | 9.18 | 9.12 | 0 | 0 | 0 | |
03/07/2019 |
9.05
|
6,440 | 8.86 | 9.05 | 8.73 | 5,000 | 0 | 0.1 | |
02/07/2019 |
8.86
|
5,190 | 8.73 | 8.86 | 8.67 | 2,200 | 0 | 0.0 | |
01/07/2019 |
8.73
|
6,640 | 8.73 | 8.73 | 8.67 | 5,000 | 0 | 0.1 | |
28/06/2019 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
27/06/2019 |
8.73
|
2,310 | 8.73 | 8.73 | 8.51 | 0 | 0 | 0 | |
26/06/2019 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
25/06/2019 |
8.73
|
1,290 | 8.99 | 8.99 | 8.73 | 0 | 0 | 0 | |
24/06/2019 |
8.99
|
530 | 8.99 | 8.99 | 8.60 | 0 | 0 | 0 | |
21/06/2019 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
20/06/2019 |
8.99
|
270 | 8.83 | 8.99 | 8.80 | 0 | 0 | 0 | |
19/06/2019 |
8.83
|
340 | 8.92 | 8.92 | 8.60 | 0 | 0 | 0 | |
18/06/2019 |
8.92
|
400 | 8.89 | 8.92 | 8.70 | 0 | 0 | 0 | |
17/06/2019 |
8.89
|
310 | 8.92 | 8.92 | 8.89 | 0 | 0 | 0 | |
14/06/2019 |
8.92
|
30 | 8.86 | 8.92 | 8.86 | 0 | 0 | 0 | |
13/06/2019 |
8.86
|
510 | 8.86 | 8.86 | 8.73 | 0 | 0 | 0 | |
12/06/2019 |
8.86
|
580 | 8.86 | 8.86 | 8.67 | 0 | 0 | 0 | |
11/06/2019 |
8.86
|
20 | 8.92 | 8.92 | 8.86 | 0 | 0 | 0 | |
10/06/2019 |
8.92
|
710 | 8.92 | 8.92 | 8.67 | 10 | 0 | 0.0 | |
07/06/2019 |
8.92
|
20 | 8.67 | 8.92 | 8.92 | 20 | 0 | 0.0 | |
06/06/2019 |
8.67
|
10,000 | 8.86 | 8.86 | 8.67 | 0 | 0 | 0 | |
05/06/2019 |
8.86
|
1,030 | 9.12 | 9.12 | 8.67 | 10 | 0 | 0.0 | |
04/06/2019 |
9.12
|
36,060 | 8.54 | 9.12 | 8.51 | 760 | 30,800 | -0.4 | |
03/06/2019 |
8.54
|
25,020 | 8.54 | 8.54 | 8.44 | 0 | 24,900 | -0.3 | |
31/05/2019 |
8.54
|
35,060 | 8.54 | 8.54 | 8.54 | 0 | 34,660 | -0.5 | |
30/05/2019 |
8.54
|
47,160 | 8.73 | 8.73 | 8.51 | 26,000 | 43,100 | -0.2 | |
29/05/2019 |
8.73
|
1,620 | 8.73 | 8.86 | 8.73 | 0 | 1,050 | -0.0 | |
28/05/2019 |
8.73
|
8,420 | 8.51 | 8.73 | 8.47 | 0 | 7,220 | -0.1 | |
27/05/2019 |
8.51
|
1,660 | 8.73 | 8.73 | 8.51 | 0 | 1,650 | -0.0 | |
24/05/2019 |
8.73
|
2,320 | 8.67 | 8.73 | 8.51 | 0 | 2,310 | -0.0 | |
23/05/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
23/05/2019 |
8.67
|
7,710 | 8.92 | 9.31 | 8.67 | 0 | 7,200 | -0.1 | |
22/05/2019 |
8.92
|
2,530 | 8.92 | 8.92 | 8.53 | 0 | 2,470 | -0.0 | |
21/05/2019 |
8.92
|
10 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
20/05/2019 |
8.92
|
5,050 | 8.89 | 8.92 | 8.74 | 0 | 1,020 | -0.0 | |
17/05/2019 |
8.89
|
980 | 8.95 | 9.31 | 8.86 | 0 | 0 | 0 | |
16/05/2019 |
8.95
|
1,020 | 8.86 | 8.95 | 8.86 | 0 | 0 | 0 | |
15/05/2019 |
8.86
|
710 | 8.74 | 8.86 | 8.86 | 0 | 0 | 0 | |
14/05/2019 |
8.74
|
10 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
13/05/2019 |
8.74
|
5,020 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
10/05/2019 |
8.74
|
20 | 8.68 | 8.74 | 8.74 | 0 | 0 | 0 | |
09/05/2019 |
8.68
|
1,030 | 8.89 | 8.89 | 8.68 | 0 | 0 | 0 | |
08/05/2019 |
8.89
|
110 | 8.74 | 8.89 | 8.80 | 100 | 0 | 0.0 | |
07/05/2019 |
8.74
|
450 | 8.65 | 8.74 | 8.65 | 0 | 0 | 0 | |
06/05/2019 |
8.65
|
3,360 | 8.86 | 8.86 | 8.65 | 0 | 0 | 0 | |
03/05/2019 |
8.86
|
1,130 | 9.28 | 9.28 | 8.77 | 500 | 0 | 0.0 | |
02/05/2019 |
9.28
|
1,760 | 8.71 | 9.31 | 8.56 | 0 | 100 | -0.0 | |
26/04/2019 |
8.71
|
12,010 | 8.95 | 9.10 | 8.68 | 530 | 0 | 0.0 | |
25/04/2019 |
8.95
|
2,350 | 9.22 | 9.58 | 8.92 | 0 | 70 | -0.0 | |
24/04/2019 |
9.22
|
10,820 | 8.98 | 9.22 | 8.98 | 0 | 3,890 | -0.1 | |
23/04/2019 |
8.98
|
119,300 | 8.68 | 8.98 | 8.09 | 16,740 | 50,450 | -0.5 | |
22/04/2019 |
8.68
|
1,630 | 8.62 | 8.68 | 8.68 | 0 | 0 | 0 | |
19/04/2019 |
8.62
|
22,000 | 8.65 | 8.68 | 8.62 | 0 | 0 | 0 | |
18/04/2019 |
8.65
|
1,210 | 8.74 | 8.74 | 8.65 | 0 | 680 | -0.0 | |
17/04/2019 |
8.74
|
3,780 | 8.86 | 8.86 | 8.74 | 0 | 2,770 | -0.0 | |
16/04/2019 |
8.86
|
2,810 | 8.98 | 8.98 | 8.83 | 170 | 1,220 | -0.0 | |
12/04/2019 |
8.98
|
1,240 | 8.80 | 8.98 | 8.74 | 0 | 0 | 0 | |
11/04/2019 |
8.80
|
30 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
10/04/2019 |
8.80
|
32,530 | 8.68 | 8.80 | 8.59 | 0 | 0 | 0 | |
09/04/2019 |
8.68
|
20,100 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
08/04/2019 |
8.68
|
4,280 | 8.65 | 8.68 | 8.68 | 50 | 0 | 0.0 | |
05/04/2019 |
8.65
|
40 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
04/04/2019 |
8.65
|
1,740 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
03/04/2019 |
8.65
|
4,560 | 8.68 | 8.80 | 8.65 | 0 | 200 | -0.0 | |
02/04/2019 |
8.68
|
18,840 | 8.62 | 8.68 | 8.62 | 3,330 | 15,190 | -0.2 | |
01/04/2019 |
8.62
|
110 | 8.62 | 8.62 | 8.59 | 50 | 0 | 0.0 | |
29/03/2019 |
8.62
|
560 | 8.71 | 8.71 | 8.62 | 0 | 0 | 0 | |
28/03/2019 |
8.71
|
4,070 | 8.71 | 8.80 | 8.68 | 0 | 0 | 0 | |
27/03/2019 |
8.71
|
1,870 | 8.71 | 8.74 | 8.68 | 1,300 | 0 | 0.0 | |
26/03/2019 |
8.71
|
6,480 | 8.68 | 8.80 | 8.71 | 0 | 0 | 0 | |
25/03/2019 |
8.68
|
1,130 | 8.62 | 8.68 | 8.68 | 0 | 1,130 | -0.0 | |
22/03/2019 |
8.62
|
1,860 | 8.71 | 8.74 | 8.62 | 0 | 0 | 0 | |
21/03/2019 |
8.71
|
22,060 | 8.62 | 8.80 | 8.62 | 0 | 0 | 0 | |
20/03/2019 |
8.62
|
2,000 | 8.74 | 8.83 | 8.56 | 0 | 0 | 0 | |
19/03/2019 |
8.74
|
12,920 | 8.80 | 8.80 | 8.65 | 0 | 0 | 0 | |
18/03/2019 |
8.80
|
23,330 | 8.65 | 8.80 | 8.68 | 0 | 0 | 0 | |
15/03/2019 |
8.65
|
740 | 8.62 | 8.65 | 8.65 | 0 | 0 | 0 | |
14/03/2019 |
8.62
|
11,630 | 8.68 | 8.74 | 8.62 | 0 | 0 | 0 | |
13/03/2019 |
8.68
|
25,780 | 8.68 | 8.74 | 8.59 | 10 | 0 | 0.0 | |
12/03/2019 |
8.68
|
7,610 | 8.68 | 8.68 | 8.59 | 0 | 0 | 0 | |
11/03/2019 |
8.68
|
1,570 | 8.86 | 8.86 | 8.68 | 0 | 0 | 0 | |
08/03/2019 |
8.86
|
7,160 | 8.98 | 8.98 | 8.65 | 0 | 0 | 0 | |
07/03/2019 |
8.98
|
39,110 | 8.65 | 8.98 | 8.62 | 0 | 0 | 0 | |
06/03/2019 |
8.65
|
4,000 | 8.71 | 8.71 | 8.65 | 2,700 | 0 | 0.0 | |
05/03/2019 |
8.71
|
7,700 | 8.71 | 8.92 | 8.68 | 5,000 | 0 | 0.1 | |
04/03/2019 |
8.71
|
1,370 | 8.98 | 8.98 | 8.71 | 0 | 0 | 0 | |
01/03/2019 |
8.98
|
4,700 | 8.83 | 8.98 | 8.68 | 3,000 | 0 | 0.0 | |
28/02/2019 |
8.83
|
38,780 | 8.86 | 8.86 | 8.62 | 0 | 0 | 0 | |
27/02/2019 |
8.86
|
4,060 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
26/02/2019 |
8.86
|
1,310 | 8.80 | 8.86 | 8.59 | 220 | 0 | 0.0 | |
25/02/2019 |
8.80
|
57,570 | 8.98 | 8.98 | 8.62 | 10 | 90 | -0.0 | |
22/02/2019 |
8.98
|
30 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
21/02/2019 |
8.98
|
6,470 | 8.98 | 8.98 | 8.92 | 0 | 0 | 0 | |
20/02/2019 |
8.98
|
4,000 | 8.98 | 8.98 | 8.98 | 3,050 | 0 | 0.0 | |
19/02/2019 |
8.98
|
4,630 | 9.04 | 9.04 | 8.92 | 500 | 10 | 0.0 | |
18/02/2019 |
9.04
|
1,570 | 9.13 | 9.55 | 9.04 | 110 | 60 | 0.0 |