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) |
-0.10 | -0.83% | 294,100 | -1,300 | -0.0 |
11.90
12.10
11.90
|
2 tháng
(2024-07-22) |
-1 | -7.75% | 830,900 | 11,100 | 0.1 |
11.75
13
11.90
|
3 tháng
(2024-06-24) |
-1.60 | -11.85% | 1,520,700 | 8,800 | 0.1 |
11.75
13.65
11.90
|
6 tháng
(2024-03-25) |
-1.15 | -8.81% | 3,747,100 | -10,900 | -0.2 |
11.75
13.75
11.90
|
12 tháng
(2023-09-26) |
-1.80 | -13.14% | 9,337,800 | -156,364 | -1.9 |
11.75
14.20
11.90
|
24 tháng
(2022-10-03) |
-1.11 | -8.56% | 38,426,200 | -181,852 | -1.4 |
8.15
15.55
11.90
|
36 tháng
(2021-10-06) |
-0.03 | -0.24% | 110,054,400 | -542,311 | -7.3 |
8.15
31.26
11.90
|
60 tháng
(2019-10-17) |
0.45 | 3.92% | 145,894,360 | -249,461 | -3.7 |
7.19
31.26
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
16.26
|
32,440 | 16.30 | 16.46 | 16.07 | 100 | 0 | 0.0 | |
14/02/2019 |
16.30
|
48,260 | 17.01 | 17.01 | 16.30 | 20,200 | 2,390 | 0.8 | |
13/02/2019 |
17.01
|
112,670 | 15.99 | 17.01 | 15.71 | 54,930 | 500 | 2.3 | |
12/02/2019 |
15.99
|
64,820 | 16.50 | 16.50 | 15.95 | 6,790 | 0 | 0.3 | |
11/02/2019 |
16.50
|
45,940 | 16.30 | 16.58 | 16.11 | 23,090 | 40 | 1.0 | |
01/02/2019 |
16.30
|
66,100 | 16.16 | 16.66 | 16.16 | 4,470 | 0 | 0.2 | |
31/01/2019 |
16.16
|
52,750 | 16.44 | 16.66 | 16.11 | 2,500 | 0 | 0.1 | |
30/01/2019 |
16.44
|
87,200 | 16.22 | 17.24 | 16.18 | 6,470 | 730 | 0.2 | |
29/01/2019 |
16.22
|
51,840 | 15.16 | 16.22 | 15.16 | 5,440 | 1,440 | 0.2 | |
28/01/2019 |
15.16
|
57,140 | 16.18 | 16.42 | 15.12 | 0 | 1,430 | -0.1 | |
25/01/2019 |
16.18
|
224,500 | 15.97 | 17.07 | 16.11 | 41,380 | 500 | 1.8 | |
24/01/2019 |
15.97
|
6,990 | 14.93 | 15.97 | 15.97 | 0 | 2,110 | -0.1 | |
23/01/2019 |
14.93
|
17,090 | 13.96 | 14.93 | 14.93 | 0 | 0 | 0 | |
22/01/2019 |
13.96
|
60,180 | 13.06 | 13.96 | 12.96 | 10,600 | 4,850 | 0.2 | |
21/01/2019 |
13.06
|
44,750 | 13.00 | 13.14 | 12.77 | 700 | 15,960 | -0.5 | |
18/01/2019 |
13.00
|
106,340 | 12.53 | 13.00 | 12.51 | 3,490 | 72,330 | -2.2 | |
17/01/2019 |
12.53
|
22,970 | 12.35 | 12.57 | 12.39 | 0 | 11,910 | -0.4 | |
16/01/2019 |
12.35
|
63,920 | 12.77 | 12.86 | 12.33 | 5,010 | 16,400 | -0.4 | |
15/01/2019 |
12.77
|
42,650 | 12.41 | 12.81 | 12.41 | 0 | 26,460 | -0.8 | |
14/01/2019 |
12.41
|
12,290 | 12.67 | 13.32 | 12.26 | 1,200 | 500 | 0.0 | |
11/01/2019 |
12.67
|
35,690 | 12.73 | 13.32 | 12.65 | 0 | 0 | 0 | |
10/01/2019 |
12.73
|
19,510 | 13.36 | 13.41 | 12.63 | 300 | 50 | 0.0 | |
09/01/2019 |
13.36
|
39,970 | 12.96 | 13.73 | 12.96 | 6,600 | 200 | 0.2 | |
08/01/2019 |
12.96
|
37,730 | 12.45 | 12.96 | 12.45 | 10,790 | 0 | 0.3 | |
07/01/2019 |
12.45
|
54,250 | 11.67 | 12.45 | 11.78 | 27,620 | 0 | 0.8 | |
04/01/2019 |
11.67
|
21,850 | 11.23 | 11.77 | 10.61 | 0 | 3,610 | -0.1 | |
03/01/2019 |
11.23
|
39,320 | 11.86 | 12.22 | 11.10 | 3,380 | 1,100 | 0.1 | |
02/01/2019 |
11.86
|
21,380 | 11.78 | 12.14 | 11.82 | 6,500 | 290 | 0.2 | |
28/12/2018 |
11.78
|
7,570 | 11.78 | 12.16 | 11.78 | 0 | 0 | 0 | |
27/12/2018 |
11.78
|
21,670 | 11.39 | 12.16 | 11.39 | 7,950 | 2,320 | 0.2 | |
26/12/2018 |
11.39
|
26,690 | 11.33 | 11.47 | 11.20 | 3,190 | 1,050 | 0.1 | |
25/12/2018 |
11.33
|
65,330 | 12.10 | 12.10 | 11.27 | 1,560 | 500 | 0.0 | |
24/12/2018 |
12.10
|
62,300 | 12.77 | 12.77 | 11.98 | 10,000 | 650 | 0.3 | |
21/12/2018 |
12.77
|
73,860 | 12.90 | 12.90 | 12.45 | 10,000 | 0 | 0.3 | |
20/12/2018 |
12.90
|
37,010 | 13.00 | 13.32 | 12.90 | 2,500 | 0 | 0.1 | |
19/12/2018 |
13.00
|
28,650 | 13.00 | 13.36 | 12.92 | 8,000 | 0 | 0.3 | |
18/12/2018 |
13.00
|
73,120 | 13.08 | 13.20 | 12.77 | 20,500 | 0 | 0.7 | |
17/12/2018 |
13.08
|
93,580 | 12.77 | 13.12 | 12.65 | 20,000 | 0 | 0.7 | |
14/12/2018 |
12.77
|
62,940 | 12.96 | 13.16 | 12.69 | 540 | 0 | 0.0 | |
13/12/2018 |
12.96
|
26,580 | 13.00 | 13.36 | 12.77 | 500 | 0 | 0.0 | |
12/12/2018 |
13.00
|
24,120 | 13.00 | 13.32 | 12.96 | 1,220 | 0 | 0.0 | |
11/12/2018 |
13.00
|
54,990 | 12.41 | 13.12 | 12.55 | 500 | 30 | 0.0 | |
10/12/2018 |
12.41
|
37,030 | 12.10 | 12.53 | 12.14 | 1,280 | 0 | 0.0 | |
07/12/2018 |
12.10
|
79,500 | 12.14 | 12.57 | 11.80 | 8,230 | 20,000 | -0.4 | |
06/12/2018 |
12.14
|
22,050 | 12.33 | 12.53 | 11.82 | 0 | 200 | -0.0 | |
05/12/2018 |
12.33
|
33,580 | 12.06 | 12.49 | 11.94 | 0 | 0 | 0 | |
04/12/2018 |
12.06
|
23,010 | 11.59 | 12.10 | 11.59 | 0 | 0 | 0 | |
03/12/2018 |
11.59
|
129,180 | 11.78 | 12.14 | 11.41 | 500 | 6,040 | -0.2 | |
30/11/2018 |
11.78
|
81,490 | 12.51 | 12.57 | 11.78 | 10 | 500 | -0.0 | |
29/11/2018 |
12.51
|
49,980 | 12.96 | 13.12 | 12.41 | 0 | 500 | -0.0 | |
28/11/2018 |
12.96
|
90,180 | 13.20 | 13.36 | 12.32 | 0 | 500 | -0.0 | |
27/11/2018: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
27/11/2018 |
13.20
|
77,150 | 13.75 | 14.34 | 13.20 | 510 | 0 | 0.0 | |
26/11/2018 |
13.75
|
165,520 | 13.53 | 13.90 | 13.53 | 1,010 | 820 | 0.0 | |
23/11/2018 |
13.53
|
83,160 | 13.38 | 13.97 | 13.08 | 500 | 0 | 0.0 | |
22/11/2018 |
13.38
|
27,950 | 13.34 | 13.75 | 13.01 | 2,030 | 10,200 | -0.3 | |
21/11/2018 |
13.34
|
80,340 | 13.23 | 13.38 | 12.82 | 0 | 10,000 | -0.4 | |
20/11/2018 |
13.23
|
104,190 | 13.93 | 13.93 | 13.23 | 700 | 1,310 | -0.0 | |
19/11/2018 |
13.93
|
107,600 | 13.93 | 14.86 | 13.71 | 200 | 1,500 | -0.0 | |
16/11/2018 |
13.93
|
69,210 | 13.64 | 14.31 | 13.49 | 0 | 2,500 | -0.1 | |
15/11/2018 |
13.64
|
127,780 | 13.82 | 14.19 | 12.86 | 0 | 2,100 | -0.1 | |
14/11/2018 |
13.82
|
73,490 | 14.57 | 15.38 | 13.82 | 400 | 1,600 | -0.0 | |
13/11/2018 |
14.57
|
88,330 | 13.71 | 14.64 | 13.41 | 2,500 | 2,720 | -0.0 | |
12/11/2018 |
13.71
|
141,600 | 12.82 | 13.71 | 11.93 | 600 | 3,400 | -0.1 | |
09/11/2018 |
12.82
|
80,990 | 11.98 | 12.82 | 12.30 | 600 | 0 | 0.0 | |
08/11/2018 |
11.98
|
39,370 | 11.20 | 11.98 | 11.87 | 650 | 0 | 0.0 | |
07/11/2018 |
11.20
|
107,570 | 10.48 | 11.20 | 10.55 | 0 | 0 | 0 | |
06/11/2018 |
10.48
|
33,950 | 10.05 | 10.55 | 10.05 | 0 | 7,850 | -0.2 | |
05/11/2018 |
10.05
|
45,970 | 10.78 | 10.78 | 10.05 | 0 | 0 | 0 | |
02/11/2018 |
10.78
|
65,970 | 10.14 | 10.81 | 9.70 | 0 | 0 | 0 | |
01/11/2018 |
10.14
|
112,580 | 9.53 | 10.18 | 9.53 | 3,600 | 2,250 | 0.0 | |
31/10/2018 |
9.53
|
126,750 | 8.92 | 9.53 | 9.53 | 1,000 | 0 | 0.0 | |
30/10/2018 |
8.92
|
135,420 | 8.34 | 8.92 | 8.92 | 4,200 | 0 | 0.1 | |
29/10/2018 |
8.34
|
81,500 | 7.80 | 8.34 | 8.17 | 0 | 1,540 | -0.0 | |
26/10/2018 |
7.80
|
56,980 | 7.41 | 7.88 | 7.25 | 0 | 18,340 | -0.4 | |
25/10/2018 |
7.41
|
2,020 | 7.51 | 7.51 | 7.32 | 0 | 0 | 0 | |
24/10/2018 |
7.51
|
32,470 | 7.25 | 7.51 | 7.21 | 0 | 1,500 | -0.0 | |
23/10/2018 |
7.25
|
26,020 | 7.06 | 7.36 | 7.06 | 0 | 0 | 0 | |
22/10/2018 |
7.06
|
19,810 | 6.87 | 7.06 | 6.87 | 0 | 0 | 0 | |
19/10/2018 |
6.87
|
6,510 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
18/10/2018 |
6.87
|
11,290 | 6.73 | 6.87 | 6.28 | 0 | 0 | 0 | |
17/10/2018 |
6.73
|
3,050 | 6.99 | 6.99 | 6.69 | 0 | 0 | 0 | |
16/10/2018 |
6.99
|
15,180 | 7.02 | 7.13 | 6.54 | 0 | 0 | 0 | |
15/10/2018 |
7.02
|
2,660 | 6.97 | 7.32 | 6.50 | 0 | 0 | 0 | |
12/10/2018 |
6.97
|
14,810 | 6.58 | 6.97 | 6.17 | 0 | 6,500 | -0.1 | |
11/10/2018 |
6.58
|
28,690 | 6.99 | 6.99 | 6.54 | 0 | 90 | -0.0 | |
10/10/2018 |
6.99
|
4,930 | 7.02 | 7.10 | 6.69 | 0 | 1,400 | -0.0 | |
09/10/2018 |
7.02
|
4,210 | 6.80 | 7.02 | 6.76 | 0 | 100 | -0.0 | |
08/10/2018 |
6.80
|
5,160 | 7.21 | 7.21 | 6.80 | 0 | 0 | 0 | |
05/10/2018 |
7.21
|
18,910 | 7.23 | 7.23 | 6.91 | 0 | 160 | -0.0 | |
04/10/2018 |
7.23
|
33,810 | 6.84 | 7.30 | 6.69 | 8,300 | 150 | 0.2 | |
03/10/2018 |
6.84
|
5,310 | 6.65 | 6.84 | 6.52 | 0 | 0 | 0 | |
02/10/2018 |
6.65
|
16,170 | 6.99 | 7.32 | 6.65 | 1,010 | 0 | 0.0 | |
01/10/2018 |
6.99
|
42,310 | 6.61 | 7.06 | 6.65 | 0 | 0 | 0 | |
28/09/2018 |
6.61
|
53,650 | 6.19 | 6.61 | 6.61 | 500 | 1,000 | -0.0 | |
27/09/2018 |
6.19
|
6,160 | 5.80 | 6.19 | 5.83 | 0 | 0 | 0 | |
26/09/2018 |
5.80
|
22,820 | 5.43 | 5.80 | 5.28 | 20 | 1,500 | -0.0 | |
25/09/2018 |
5.43
|
1,190 | 5.50 | 5.57 | 5.39 | 0 | 0 | 0 | |
24/09/2018 |
5.50
|
3,710 | 5.24 | 5.59 | 5.24 | 0 | 560 | -0.0 | |
21/09/2018 |
5.24
|
3,610 | 5.52 | 5.70 | 5.20 | 0 | 1,190 | -0.0 | |
20/09/2018 |
5.52
|
1,530 | 5.20 | 5.52 | 4.85 | 0 | 0 | 0 |