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) |
-1.45 | -3.59% | 39,562,400 | -945,950 | -37.0 |
38.10
40.40
39.30
|
2 tháng
(2024-07-22) |
2.50 | 6.86% | 82,293,800 | -2,611,090 | -100.7 |
33.90
42.50
39.30
|
3 tháng
(2024-06-24) |
11.99 | 44.47% | 109,700,700 | -2,335,130 | -80.0 |
26.96
42.50
39.30
|
6 tháng
(2024-03-25) |
17.04 | 77.75% | 161,636,900 | -2,619,735 | -95.8 |
20.93
42.50
39.30
|
12 tháng
(2023-09-26) |
23.20 | 147.30% | 242,170,000 | -2,368,545 | -84.8 |
12.71
42.50
39.30
|
24 tháng
(2022-10-03) |
26.05 | 202% | 342,503,400 | -1,794,055 | -63.2 |
8.20
42.50
39.30
|
36 tháng
(2021-10-06) |
22.26 | 133.33% | 518,215,400 | -4,554,081 | -202.9 |
8.20
42.50
39.30
|
60 tháng
(2019-10-17) |
32.36 | 491.34% | 647,959,170 | -8,096,061 | -347.5 |
5.24
42.50
39.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
7.61
|
94,110 | 7.61 | 7.82 | 7.56 | 100 | 55,420 | -1.6 | |
14/02/2019 |
7.61
|
214,470 | 7.59 | 7.80 | 7.56 | 50 | 67,220 | -2.0 | |
13/02/2019 |
7.59
|
38,040 | 7.61 | 7.61 | 7.54 | 40 | 16,140 | -0.5 | |
12/02/2019 |
7.61
|
155,210 | 7.64 | 7.67 | 7.59 | 0 | 137,420 | -4.0 | |
11/02/2019 |
7.64
|
83,640 | 7.85 | 7.85 | 7.59 | 0 | 78,220 | -2.3 | |
01/02/2019 |
7.85
|
19,450 | 7.59 | 7.85 | 7.43 | 0 | 1,740 | -0.0 | |
31/01/2019 |
7.59
|
30,590 | 7.59 | 7.71 | 7.46 | 0 | 3,260 | -0.1 | |
30/01/2019 |
7.59
|
21,290 | 7.59 | 7.59 | 7.46 | 200 | 10,000 | -0.3 | |
29/01/2019 |
7.59
|
11,500 | 7.56 | 7.59 | 7.46 | 1,020 | 0 | 0.0 | |
28/01/2019 |
7.56
|
17,530 | 7.48 | 7.59 | 7.38 | 0 | 0 | 0 | |
25/01/2019 |
7.48
|
20,420 | 7.48 | 7.57 | 7.42 | 0 | 10,000 | -0.3 | |
24/01/2019 |
7.48
|
8,020 | 7.50 | 7.59 | 7.46 | 1,000 | 0 | 0.0 | |
23/01/2019 |
7.50
|
12,090 | 7.40 | 7.55 | 7.38 | 0 | 0 | 0 | |
22/01/2019 |
7.40
|
75,690 | 7.59 | 7.59 | 7.40 | 0 | 64,730 | -1.8 | |
21/01/2019 |
7.59
|
59,760 | 7.64 | 7.64 | 7.43 | 0 | 27,020 | -0.8 | |
18/01/2019 |
7.64
|
16,490 | 7.67 | 7.67 | 7.48 | 0 | 15,380 | -0.4 | |
17/01/2019 |
7.67
|
6,210 | 7.61 | 7.68 | 7.55 | 0 | 2,800 | -0.1 | |
16/01/2019 |
7.61
|
25,450 | 7.85 | 7.85 | 7.61 | 1,000 | 220 | 0.0 | |
15/01/2019 |
7.85
|
17,470 | 7.91 | 7.91 | 7.77 | 15,000 | 15,030 | -0.0 | |
14/01/2019 |
7.91
|
26,490 | 7.90 | 7.91 | 7.85 | 100 | 3,370 | -0.1 | |
11/01/2019 |
7.90
|
51,310 | 7.77 | 7.90 | 7.72 | 0 | 2,200 | -0.1 | |
10/01/2019 |
7.77
|
30,080 | 7.69 | 7.77 | 7.60 | 0 | 1,500 | -0.0 | |
09/01/2019 |
7.69
|
28,690 | 7.46 | 7.72 | 7.46 | 10,400 | 5,000 | 0.2 | |
08/01/2019 |
7.46
|
16,400 | 7.40 | 7.57 | 7.40 | 0 | 4,390 | -0.1 | |
07/01/2019 |
7.40
|
76,240 | 7.33 | 7.43 | 7.22 | 1,100 | 10,540 | -0.3 | |
04/01/2019 |
7.33
|
22,380 | 7.33 | 7.33 | 7.20 | 0 | 7,770 | -0.2 | |
03/01/2019 |
7.33
|
17,610 | 7.33 | 7.38 | 7.17 | 0 | 9,010 | -0.3 | |
02/01/2019 |
7.33
|
27,120 | 7.31 | 7.46 | 7.33 | 0 | 4,000 | -0.1 | |
28/12/2018 |
7.31
|
7,470 | 7.31 | 7.39 | 7.30 | 0 | 300 | -0.0 | |
27/12/2018 |
7.31
|
12,530 | 7.25 | 7.47 | 7.31 | 0 | 0 | 0 | |
26/12/2018 |
7.25
|
123,260 | 7.23 | 7.26 | 7.18 | 0 | 0 | 0 | |
25/12/2018 |
7.23
|
54,890 | 7.43 | 7.43 | 7.14 | 0 | 0 | 0 | |
24/12/2018 |
7.43
|
19,080 | 7.57 | 7.57 | 7.40 | 0 | 0 | 0 | |
21/12/2018 |
7.57
|
24,700 | 7.73 | 7.73 | 7.48 | 0 | 0 | 0 | |
20/12/2018 |
7.73
|
51,490 | 7.78 | 7.95 | 7.71 | 0 | 0 | 0 | |
19/12/2018 |
7.78
|
5,120 | 7.80 | 7.95 | 7.59 | 0 | 0 | 0 | |
18/12/2018 |
7.80
|
36,360 | 7.74 | 7.80 | 7.27 | 0 | 0 | 0 | |
17/12/2018 |
7.74
|
18,510 | 7.81 | 7.91 | 7.74 | 0 | 0 | 0 | |
14/12/2018 |
7.81
|
27,520 | 7.93 | 8.05 | 7.81 | 0 | 0 | 0 | |
13/12/2018 |
7.93
|
27,830 | 7.94 | 8.08 | 7.91 | 500 | 0 | 0.0 | |
12/12/2018 |
7.94
|
11,750 | 7.91 | 7.98 | 7.85 | 0 | 390 | -0.0 | |
11/12/2018 |
7.91
|
11,520 | 8.01 | 8.01 | 7.82 | 150 | 0 | 0.0 | |
10/12/2018 |
8.01
|
25,680 | 7.97 | 8.03 | 7.93 | 0 | 0 | 0 | |
07/12/2018 |
7.97
|
18,210 | 7.90 | 8.10 | 7.85 | 0 | 0 | 0 | |
06/12/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
06/12/2018 |
7.90
|
46,950 | 7.72 | 7.98 | 7.77 | 35,000 | 0 | 1.1 | |
05/12/2018 |
7.72
|
51,910 | 7.84 | 7.84 | 7.59 | 0 | 30,060 | -0.9 | |
04/12/2018 |
7.84
|
75,250 | 7.73 | 7.97 | 7.67 | 28,000 | 0 | 0.9 | |
03/12/2018 |
7.73
|
29,540 | 7.55 | 7.79 | 7.57 | 400 | 0 | 0.0 | |
30/11/2018 |
7.55
|
8,200 | 7.62 | 7.67 | 7.55 | 0 | 0 | 0 | |
29/11/2018 |
7.62
|
17,330 | 7.62 | 7.74 | 7.58 | 0 | 0 | 0 | |
28/11/2018 |
7.62
|
13,250 | 7.64 | 7.68 | 7.55 | 0 | 0 | 0 | |
27/11/2018 |
7.64
|
35,720 | 7.41 | 7.64 | 7.52 | 0 | 0 | 0 | |
26/11/2018 |
7.41
|
26,580 | 7.39 | 7.50 | 7.36 | 5,000 | 0 | 0.1 | |
23/11/2018 |
7.39
|
18,120 | 7.52 | 7.52 | 7.39 | 0 | 0 | 0 | |
22/11/2018 |
7.52
|
17,940 | 7.29 | 7.53 | 7.29 | 1,200 | 0 | 0.0 | |
21/11/2018 |
7.29
|
65,480 | 7.47 | 7.47 | 7.29 | 0 | 31,950 | -0.9 | |
20/11/2018 |
7.47
|
23,730 | 7.57 | 7.57 | 7.34 | 100 | 6,350 | -0.2 | |
19/11/2018 |
7.57
|
19,970 | 7.59 | 7.67 | 7.47 | 0 | 0 | 0 | |
16/11/2018 |
7.59
|
13,740 | 7.54 | 7.68 | 7.45 | 0 | 0 | 0 | |
15/11/2018 |
7.54
|
11,750 | 7.64 | 7.64 | 7.39 | 0 | 0 | 0 | |
14/11/2018 |
7.64
|
50,850 | 7.62 | 7.64 | 7.44 | 0 | 0 | 0 | |
13/11/2018 |
7.62
|
17,480 | 7.79 | 7.79 | 7.34 | 0 | 0 | 0 | |
12/11/2018 |
7.79
|
173,060 | 7.59 | 7.79 | 7.16 | 560 | 1,780 | -0.0 | |
09/11/2018 |
7.59
|
20,690 | 7.78 | 7.78 | 7.59 | 0 | 0 | 0 | |
08/11/2018 |
7.78
|
56,380 | 7.79 | 7.84 | 7.66 | 5,100 | 11,560 | -0.2 | |
07/11/2018 |
7.79
|
60,310 | 8.03 | 8.03 | 7.74 | 3,000 | 3,000 | 0 | |
06/11/2018 |
8.03
|
57,870 | 7.87 | 8.09 | 7.87 | 0 | 0 | 0 | |
05/11/2018 |
7.87
|
12,220 | 8.22 | 8.22 | 7.79 | 6,200 | 0 | 0.2 | |
02/11/2018 |
8.22
|
21,580 | 8.22 | 8.22 | 7.79 | 0 | 0 | 0 | |
01/11/2018 |
8.22
|
11,120 | 8.10 | 8.22 | 7.74 | 0 | 0 | 0 | |
31/10/2018 |
8.10
|
34,640 | 7.84 | 8.20 | 7.47 | 0 | 0 | 0 | |
30/10/2018 |
7.84
|
157,800 | 8.10 | 8.10 | 7.54 | 130 | 0 | 0.0 | |
29/10/2018 |
8.10
|
5,390 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 | |
26/10/2018 |
8.30
|
23,260 | 8.35 | 8.35 | 7.97 | 0 | 0 | 0 | |
25/10/2018 |
8.35
|
72,620 | 8.60 | 8.60 | 8.02 | 0 | 0 | 0 | |
24/10/2018 |
8.60
|
2,200 | 8.65 | 8.79 | 8.48 | 0 | 0 | 0 | |
23/10/2018 |
8.65
|
4,850 | 8.73 | 8.73 | 8.60 | 0 | 0 | 0 | |
22/10/2018 |
8.73
|
19,060 | 9.11 | 9.11 | 8.68 | 800 | 0 | 0.0 | |
19/10/2018 |
9.11
|
42,440 | 8.78 | 9.11 | 8.33 | 14,600 | 100 | 0.5 | |
18/10/2018 |
8.78
|
13,980 | 8.58 | 8.78 | 8.22 | 830 | 0 | 0.0 | |
17/10/2018 |
8.58
|
19,800 | 8.82 | 8.82 | 8.58 | 0 | 0 | 0 | |
16/10/2018 |
8.82
|
20,660 | 8.82 | 8.82 | 8.48 | 0 | 0 | 0 | |
15/10/2018 |
8.82
|
23,530 | 8.82 | 8.82 | 8.53 | 5,000 | 0 | 0.2 | |
12/10/2018 |
8.82
|
52,510 | 8.25 | 8.82 | 7.82 | 0 | 0 | 0 | |
11/10/2018 |
8.25
|
68,500 | 8.60 | 8.60 | 8.01 | 0 | 5,260 | -0.2 | |
10/10/2018 |
8.60
|
37,460 | 8.62 | 8.65 | 8.60 | 0 | 0 | 0 | |
09/10/2018 |
8.62
|
47,740 | 8.83 | 8.91 | 8.62 | 0 | 0 | 0 | |
08/10/2018 |
8.83
|
32,660 | 9.06 | 9.08 | 8.76 | 0 | 0 | 0 | |
05/10/2018 |
9.06
|
16,490 | 9.11 | 9.11 | 8.92 | 0 | 0 | 0 | |
04/10/2018 |
9.11
|
26,090 | 9.11 | 9.24 | 8.98 | 8,900 | 0 | 0.3 | |
03/10/2018 |
9.11
|
59,450 | 8.91 | 9.11 | 8.82 | 0 | 40 | -0.0 | |
02/10/2018 |
8.91
|
103,320 | 9.30 | 9.30 | 8.91 | 0 | 25,140 | -0.9 | |
01/10/2018 |
9.30
|
61,370 | 9.30 | 9.30 | 9.12 | 0 | 0 | 0 | |
28/09/2018 |
9.30
|
26,780 | 9.31 | 9.39 | 9.12 | 500 | 0 | 0.0 | |
27/09/2018 |
9.31
|
23,370 | 9.33 | 9.49 | 9.24 | 60 | 110 | -0.0 | |
26/09/2018 |
9.33
|
64,630 | 9.33 | 9.48 | 9.24 | 0 | 0 | 0 | |
25/09/2018 |
9.33
|
96,600 | 9.34 | 9.36 | 9.21 | 0 | 0 | 0 | |
24/09/2018 |
9.34
|
117,930 | 9.34 | 9.36 | 9.26 | 5,350 | 75,420 | -2.6 | |
21/09/2018 |
9.34
|
140,700 | 9.26 | 9.41 | 9.21 | 0 | 58,210 | -2.1 | |
20/09/2018 |
9.26
|
117,680 | 9.11 | 9.35 | 9.01 | 0 | 0 | 0 |