| 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) |
-0.61 | -3.42% | 49,362,300 | -1,798,946 | -32.7 |
16.65
17.86
17.25
|
|
2 tháng
(2024-07-22) |
-1.45 | -7.74% | 118,830,200 | -367,752 | -6.1 |
16.65
18.70
17.25
|
|
3 tháng
(2024-06-24) |
-2.33 | -11.91% | 220,585,400 | -799,873 | -16.2 |
16.65
20.79
17.25
|
|
6 tháng
(2024-03-25) |
-3.08 | -15.13% | 588,408,500 | 296,195 | 4.7 |
16.65
22.05
17.25
|
|
12 tháng
(2023-09-26) |
0.33 | 1.92% | 874,289,000 | 507,805 | 2.2 |
14.79
22.05
17.25
|
|
24 tháng
(2022-10-03) |
-2.37 | -12.07% | 1,040,396,100 | -2,134,379 | -81.8 |
14.79
22.14
17.25
|
|
36 tháng
(2021-10-06) |
0.30 | 1.75% | 1,217,406,800 | -4,747,652 | -183.8 |
14.79
27.76
17.25
|
|
60 tháng
(2019-10-17) |
10.43 | 152.91% | 1,291,687,560 | -15,681,477 | -630.5 |
5.14
27.76
17.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/07/2019 |
8.05
|
89,620 | 8.10 | 8.10 | 8.00 | 4,000 | 30,800 | -0.8 | |
| 10/07/2019 |
8.10
|
108,340 | 8.18 | 8.25 | 8.09 | 600 | 32,000 | -1.0 | |
| 09/07/2019 |
8.18
|
181,240 | 8.18 | 8.28 | 8.12 | 21,600 | 57,000 | -1.1 | |
| 08/07/2019 |
8.18
|
216,120 | 8.12 | 8.18 | 8.00 | 100,300 | 72,000 | 0.9 | |
| 05/07/2019 |
8.12
|
130,810 | 7.94 | 8.18 | 7.93 | 21,200 | 42,000 | -0.7 | |
| 04/07/2019 |
7.94
|
364,330 | 7.92 | 8.02 | 7.87 | 5,200 | 234,740 | -7.1 | |
| 03/07/2019 |
7.92
|
46,210 | 7.94 | 7.94 | 7.86 | 400 | 11,160 | -0.3 | |
| 02/07/2019 |
7.94
|
109,120 | 8.00 | 8.00 | 7.88 | 52,580 | 80,850 | -0.9 | |
| 01/07/2019 |
8.00
|
100,970 | 7.86 | 8.00 | 7.86 | 15,560 | 46,000 | -0.9 | |
| 28/06/2019 |
7.86
|
124,860 | 7.98 | 7.98 | 7.77 | 5,420 | 10,520 | -0.2 | |
| 27/06/2019 |
7.98
|
79,430 | 8.07 | 8.07 | 7.94 | 4,000 | 16,550 | -0.4 | |
| 26/06/2019 |
8.07
|
49,890 | 8.02 | 8.12 | 8.05 | 11,100 | 10,870 | 0.0 | |
| 25/06/2019 |
8.02
|
52,270 | 8.07 | 8.12 | 8.01 | 2,790 | 0 | 0.1 | |
| 24/06/2019 |
8.07
|
39,070 | 8.15 | 8.18 | 8.07 | 410 | 28,000 | -0.9 | |
| 21/06/2019 |
8.15
|
24,530 | 8.18 | 8.20 | 8.10 | 150 | 2,890 | -0.1 | |
| 20/06/2019 |
8.18
|
39,060 | 8.02 | 8.18 | 8.02 | 20,000 | 100 | 0.6 | |
| 19/06/2019 |
8.02
|
91,400 | 8.02 | 8.10 | 8.02 | 50,000 | 60,000 | -0.3 | |
| 18/06/2019 |
8.02
|
82,810 | 8.09 | 8.15 | 8.02 | 1,800 | 23,000 | -0.7 | |
| 17/06/2019 |
8.09
|
45,860 | 8.11 | 8.20 | 8.07 | 4,800 | 9,240 | -0.1 | |
| 14/06/2019 |
8.11
|
42,430 | 8.25 | 8.25 | 8.11 | 0 | 7,940 | -0.3 | |
| 13/06/2019 |
8.25
|
36,280 | 8.35 | 8.43 | 8.24 | 60 | 0 | 0.0 | |
| 12/06/2019 |
8.35
|
30,590 | 8.46 | 8.46 | 8.33 | 10 | 310 | -0.0 | |
| 11/06/2019 |
8.46
|
119,500 | 8.25 | 8.46 | 8.20 | 10,200 | 6,180 | 0.1 | |
| 10/06/2019 |
8.25
|
17,700 | 8.25 | 8.33 | 8.18 | 120 | 0 | 0.0 | |
| 07/06/2019 |
8.25
|
35,400 | 8.16 | 8.25 | 8.16 | 500 | 30 | 0.0 | |
| 06/06/2019 |
8.16
|
29,080 | 8.30 | 8.30 | 8.10 | 920 | 300 | 0.0 | |
| 05/06/2019 |
8.30
|
29,790 | 8.32 | 8.41 | 8.21 | 40 | 0 | 0.0 | |
| 04/06/2019 |
8.32
|
54,810 | 8.15 | 8.35 | 8.12 | 19,390 | 0 | 0.6 | |
| 03/06/2019: Cổ tức tiền mặt tỉ lệ: 15% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 03/06/2019 |
8.15
|
103,790 | 8.50 | 8.66 | 8.15 | 3,960 | 8,140 | -0.1 | |
| 31/05/2019 |
8.50
|
94,110 | 8.50 | 8.50 | 8.39 | 100 | 22,530 | -0.9 | |
| 30/05/2019 |
8.50
|
89,690 | 8.57 | 8.66 | 8.49 | 5,500 | 35,330 | -1.1 | |
| 29/05/2019 |
8.57
|
249,230 | 8.49 | 8.73 | 8.48 | 4,000 | 107,850 | -4.0 | |
| 28/05/2019 |
8.49
|
49,750 | 8.49 | 8.55 | 8.46 | 320 | 5,640 | -0.2 | |
| 27/05/2019 |
8.49
|
24,870 | 8.46 | 8.52 | 8.44 | 500 | 2,820 | -0.1 | |
| 24/05/2019 |
8.46
|
78,050 | 8.48 | 8.55 | 8.46 | 12,640 | 25,930 | -0.5 | |
| 23/05/2019 |
8.48
|
70,090 | 8.57 | 8.60 | 8.48 | 1,000 | 34,830 | -1.3 | |
| 22/05/2019 |
8.57
|
119,510 | 8.53 | 8.63 | 8.48 | 20,000 | 38,590 | -0.7 | |
| 21/05/2019 |
8.53
|
100,970 | 8.55 | 8.62 | 8.53 | 0 | 39,390 | -1.5 | |
| 20/05/2019 |
8.55
|
58,230 | 8.44 | 8.55 | 8.43 | 90 | 19,880 | -0.8 | |
| 17/05/2019 |
8.44
|
58,010 | 8.44 | 8.48 | 8.41 | 5,800 | 0 | 0.2 | |
| 16/05/2019 |
8.44
|
39,110 | 8.50 | 8.54 | 8.44 | 100 | 4,460 | -0.2 | |
| 15/05/2019 |
8.50
|
130,330 | 8.38 | 8.56 | 8.39 | 3,320 | 2,340 | 0.0 | |
| 14/05/2019 |
8.38
|
40,960 | 8.22 | 8.38 | 8.22 | 1,000 | 4,570 | -0.1 | |
| 13/05/2019 |
8.22
|
102,490 | 8.22 | 8.46 | 8.22 | 0 | 27,160 | -1.0 | |
| 10/05/2019 |
8.22
|
102,400 | 8.22 | 8.26 | 8.06 | 10,000 | 7,730 | 0.1 | |
| 09/05/2019 |
8.22
|
46,580 | 8.10 | 8.24 | 8.08 | 6,070 | 0 | 0.2 | |
| 08/05/2019 |
8.10
|
54,450 | 8.06 | 8.10 | 7.94 | 2,900 | 500 | 0.1 | |
| 07/05/2019 |
8.06
|
47,940 | 8.01 | 8.09 | 8.02 | 500 | 0 | 0.0 | |
| 06/05/2019 |
8.01
|
175,580 | 8.35 | 8.35 | 8.01 | 1,000 | 400 | 0.0 | |
| 03/05/2019 |
8.35
|
41,470 | 8.35 | 8.44 | 8.30 | 0 | 0 | 0 | |
| 02/05/2019 |
8.35
|
179,200 | 8.55 | 8.56 | 8.32 | 25,080 | 11,350 | 0.5 | |
| 26/04/2019 |
8.55
|
122,890 | 8.63 | 8.64 | 8.52 | 20 | 18,880 | -0.7 | |
| 25/04/2019 |
8.63
|
124,460 | 8.62 | 8.68 | 8.62 | 64,180 | 70,920 | -0.3 | |
| 24/04/2019 |
8.62
|
35,750 | 8.50 | 8.62 | 8.50 | 11,000 | 10,500 | 0.0 | |
| 23/04/2019 |
8.50
|
85,810 | 8.62 | 8.68 | 8.50 | 1,010 | 22,260 | -0.8 | |
| 22/04/2019 |
8.62
|
41,330 | 8.72 | 8.73 | 8.52 | 4,000 | 0 | 0.2 | |
| 19/04/2019 |
8.72
|
40,040 | 8.62 | 8.72 | 8.52 | 8,400 | 12,440 | -0.2 | |
| 18/04/2019 |
8.62
|
201,400 | 8.79 | 8.79 | 8.50 | 5,600 | 3,700 | 0.1 | |
| 17/04/2019 |
8.79
|
117,700 | 8.92 | 8.95 | 8.78 | 0 | 1,500 | -0.1 | |
| 16/04/2019 |
8.92
|
119,160 | 9.05 | 9.05 | 8.92 | 2,650 | 1,500 | 0.0 | |
| 12/04/2019 |
9.05
|
45,630 | 9.09 | 9.11 | 9.01 | 3,300 | 12,600 | -0.4 | |
| 11/04/2019 |
9.09
|
55,580 | 9.10 | 9.13 | 9.04 | 2,700 | 0 | 0.1 | |
| 10/04/2019 |
9.10
|
174,110 | 9.04 | 9.12 | 8.97 | 4,000 | 0 | 0.2 | |
| 09/04/2019 |
9.04
|
131,610 | 9.14 | 9.16 | 9.02 | 3,000 | 0 | 0.1 | |
| 08/04/2019 |
9.14
|
104,130 | 9.14 | 9.29 | 9.06 | 2,500 | 0 | 0.1 | |
| 05/04/2019 |
9.14
|
117,370 | 8.97 | 9.18 | 9.00 | 350 | 0 | 0.0 | |
| 04/04/2019 |
8.97
|
90,830 | 9.00 | 9.11 | 8.97 | 0 | 1,000 | -0.0 | |
| 03/04/2019 |
9.00
|
129,280 | 9.02 | 9.06 | 8.97 | 5,000 | 92,230 | -3.5 | |
| 02/04/2019 |
9.02
|
131,380 | 9.25 | 9.29 | 8.95 | 0 | 27,680 | -1.1 | |
| 01/04/2019 |
9.25
|
61,370 | 9.24 | 9.33 | 9.18 | 10,580 | 0 | 0.4 | |
| 29/03/2019 |
9.24
|
27,060 | 9.33 | 9.35 | 9.24 | 0 | 2,600 | -0.1 | |
| 28/03/2019 |
9.33
|
104,150 | 9.11 | 9.37 | 9.09 | 64,750 | 0 | 2.7 | |
| 27/03/2019 |
9.11
|
62,980 | 9.02 | 9.16 | 9.04 | 17,670 | 0 | 0.7 | |
| 26/03/2019 |
9.02
|
156,700 | 8.97 | 9.12 | 8.97 | 60 | 16,000 | -0.6 | |
| 25/03/2019 |
8.97
|
205,030 | 9.26 | 9.26 | 8.97 | 46,080 | 0 | 1.9 | |
| 22/03/2019 |
9.26
|
171,280 | 9.29 | 9.40 | 9.11 | 8,200 | 0 | 0.3 | |
| 21/03/2019 |
9.29
|
149,950 | 9.65 | 9.73 | 8.97 | 1,100 | 1,000 | 0.0 | |
| 20/03/2019 |
9.65
|
96,240 | 9.69 | 9.79 | 9.56 | 0 | 500 | -0.0 | |
| 19/03/2019 |
9.69
|
118,010 | 9.87 | 9.90 | 9.69 | 19,000 | 0 | 0.8 | |
| 18/03/2019 |
9.87
|
198,760 | 9.69 | 9.87 | 9.69 | 131,090 | 0 | 5.8 | |
| 15/03/2019 |
9.69
|
126,130 | 9.85 | 9.85 | 9.67 | 0 | 0 | 0 | |
| 14/03/2019 |
9.85
|
231,900 | 9.82 | 10.01 | 9.82 | 0 | 0 | 0 | |
| 13/03/2019 |
9.82
|
153,820 | 9.86 | 9.97 | 9.77 | 2,500 | 3,150 | -0.0 | |
| 12/03/2019 |
9.86
|
149,120 | 9.84 | 10.05 | 9.84 | 1,240 | 3,050 | -0.1 | |
| 11/03/2019 |
9.84
|
87,730 | 9.73 | 9.85 | 9.67 | 0 | 110 | -0.0 | |
| 08/03/2019 |
9.73
|
120,140 | 9.91 | 9.96 | 9.73 | 0 | 0 | 0 | |
| 07/03/2019 |
9.91
|
362,090 | 9.70 | 10.05 | 9.76 | 124,930 | 0 | 5.5 | |
| 06/03/2019 |
9.70
|
59,320 | 9.69 | 9.80 | 9.65 | 0 | 500 | -0.0 | |
| 05/03/2019 |
9.69
|
125,310 | 9.80 | 9.82 | 9.67 | 700 | 5,630 | -0.2 | |
| 04/03/2019 |
9.80
|
382,170 | 9.73 | 9.91 | 9.62 | 24,000 | 8,660 | 0.7 | |
| 01/03/2019 |
9.73
|
271,910 | 9.85 | 9.85 | 9.59 | 11,000 | 0 | 0.5 | |
| 28/02/2019 |
9.85
|
188,130 | 10.04 | 10.04 | 9.73 | 30,000 | 0 | 1.3 | |
| 27/02/2019 |
10.04
|
93,330 | 10.07 | 10.14 | 10.04 | 0 | 1,000 | -0.0 | |
| 26/02/2019 |
10.07
|
434,620 | 9.94 | 10.23 | 9.94 | 90,050 | 11,850 | 3.5 | |
| 25/02/2019 |
9.94
|
100,640 | 9.94 | 10.07 | 9.89 | 24,500 | 2,500 | 1.0 | |
| 22/02/2019 |
9.94
|
135,260 | 9.94 | 10.07 | 9.88 | 26,700 | 0 | 1.2 | |
| 21/02/2019 |
9.94
|
142,520 | 10.07 | 10.12 | 9.88 | 37,020 | 5,000 | 1.4 | |
| 20/02/2019 |
10.07
|
136,530 | 9.85 | 10.07 | 9.82 | 56,710 | 0 | 2.5 | |
| 19/02/2019 |
9.85
|
282,440 | 10.17 | 10.20 | 9.76 | 30,000 | 0 | 1.3 | |
| 18/02/2019 |
10.17
|
345,070 | 9.87 | 10.18 | 9.89 | 47,760 | 10,000 | 1.7 | |