| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-17) |
-1.75 | -8.75% | 131,300,800 | 240,668 | 3.5 |
17.90
20
18.35
|
|
2 tháng
(2024-11-18) |
-1.65 | -8.29% | 292,334,700 | -533,689 | -10.1 |
17.90
21
18.35
|
|
3 tháng
(2024-10-18) |
-2.15 | -10.54% | 435,514,300 | -1,153,989 | -23.0 |
17.90
21.25
18.35
|
|
6 tháng
(2024-07-22) |
-5.75 | -23.96% | 1,192,223,700 | 2,185,294 | 42.8 |
17.90
25.15
18.35
|
|
12 tháng
(2024-01-22) |
-8.90 | -32.78% | 3,461,178,300 | -2,895,761 | -110.1 |
17.90
33.60
18.35
|
|
24 tháng
(2023-01-27) |
2.10 | 13% | 8,612,425,000 | -1,432,194 | -179.2 |
11
33.60
18.35
|
|
36 tháng
(2022-02-07) |
-37.90 | -67.50% | 11,097,681,400 | 13,772,708 | 245.0 |
10.10
87.05
18.35
|
|
60 tháng
(2020-02-12) |
10.19 | 126.52% | 13,395,996,510 | -89,695,010 | -1,672.6 |
6.59
98.20
18.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/06/2019 |
8.25
|
228,050 | 8.31 | 8.37 | 8.25 | 0 | 650 | -0.0 | |
| 18/06/2019 |
8.31
|
453,310 | 8.37 | 8.37 | 8.25 | 0 | 0 | 0 | |
| 17/06/2019 |
8.37
|
224,840 | 8.46 | 8.46 | 8.28 | 0 | 1,490 | -0.0 | |
| 14/06/2019 |
8.46
|
485,540 | 8.28 | 8.46 | 8.22 | 10 | 1,000 | -0.0 | |
| 13/06/2019 |
8.28
|
304,510 | 8.31 | 8.31 | 8.22 | 0 | 10,730 | -0.1 | |
| 12/06/2019 |
8.31
|
420,480 | 8.37 | 8.37 | 8.25 | 0 | 600 | -0.0 | |
| 11/06/2019 |
8.37
|
775,820 | 8.34 | 8.37 | 8.19 | 31,840 | 1,000 | 0.4 | |
| 10/06/2019 |
8.34
|
512,280 | 8.46 | 8.52 | 8.34 | 2,500 | 0 | 0.0 | |
| 07/06/2019 |
8.46
|
324,280 | 8.40 | 8.46 | 8.34 | 0 | 100 | -0.0 | |
| 06/06/2019 |
8.40
|
800,170 | 8.43 | 8.55 | 8.22 | 0 | 0 | 0 | |
| 05/06/2019 |
8.43
|
691,090 | 8.43 | 8.58 | 8.37 | 55,380 | 0 | 0.8 | |
| 04/06/2019 |
8.43
|
865,510 | 8.43 | 8.64 | 8.40 | 0 | 0 | 0 | |
| 03/06/2019 |
8.43
|
886,290 | 8.64 | 8.64 | 8.40 | 0 | 0 | 0 | |
| 31/05/2019 |
8.64
|
469,280 | 8.64 | 8.70 | 8.52 | 0 | 0 | 0 | |
| 30/05/2019 |
8.64
|
2,030,560 | 8.43 | 8.64 | 8.40 | 3,000 | 330,000 | -4.6 | |
| 29/05/2019 |
8.43
|
679,700 | 8.49 | 8.52 | 8.40 | 35,000 | 200,010 | -2.3 | |
| 28/05/2019 |
8.49
|
636,500 | 8.49 | 8.49 | 8.40 | 0 | 237,840 | -3.3 | |
| 27/05/2019 |
8.49
|
810,460 | 8.52 | 8.58 | 8.40 | 0 | 254,170 | -3.5 | |
| 24/05/2019 |
8.52
|
668,090 | 8.55 | 8.67 | 8.49 | 3,000 | 0 | 0.0 | |
| 23/05/2019 |
8.55
|
556,710 | 8.70 | 8.70 | 8.55 | 8,900 | 115,830 | -1.5 | |
| 22/05/2019 |
8.70
|
894,580 | 8.73 | 8.80 | 8.64 | 0 | 203,580 | -2.9 | |
| 21/05/2019 |
8.73
|
836,600 | 8.67 | 8.83 | 8.67 | 0 | 388,000 | -5.6 | |
| 20/05/2019 |
8.67
|
544,480 | 8.73 | 8.80 | 8.67 | 0 | 152,400 | -2.2 | |
| 17/05/2019 |
8.73
|
204,970 | 8.70 | 8.80 | 8.70 | 100 | 500 | -0.0 | |
| 16/05/2019 |
8.70
|
352,410 | 8.86 | 8.86 | 8.70 | 0 | 80,000 | -1.2 | |
| 15/05/2019 |
8.86
|
459,300 | 8.67 | 8.86 | 8.61 | 0 | 1,800 | -0.0 | |
| 14/05/2019 |
8.67
|
399,670 | 8.64 | 8.80 | 8.49 | 500 | 500 | 0 | |
| 13/05/2019 |
8.64
|
740,400 | 8.73 | 8.86 | 8.49 | 0 | 110,720 | -1.6 | |
| 10/05/2019 |
8.73
|
638,250 | 8.95 | 8.95 | 8.73 | 0 | 114,010 | -1.7 | |
| 09/05/2019 |
8.95
|
1,361,090 | 9.07 | 9.07 | 8.86 | 7,500 | 184,760 | -2.6 | |
| 08/05/2019 |
9.07
|
255,060 | 9.10 | 9.10 | 8.98 | 6,530 | 1,010 | 0.1 | |
| 07/05/2019 |
9.10
|
433,350 | 9.10 | 9.10 | 9.01 | 0 | 1,000 | -0.0 | |
| 06/05/2019 |
9.10
|
768,930 | 9.19 | 9.28 | 8.98 | 30,000 | 3,600 | 0.4 | |
| 03/05/2019 |
9.19
|
715,560 | 9.22 | 9.22 | 8.98 | 1,010 | 1,500 | -0.0 | |
| 02/05/2019 |
9.22
|
550,180 | 9.22 | 9.28 | 9.19 | 0 | 22,970 | -0.3 | |
| 26/04/2019 |
9.22
|
1,040,780 | 9.10 | 9.28 | 9.10 | 0 | 0 | 0 | |
| 25/04/2019 |
9.10
|
252,240 | 9.16 | 9.19 | 9.07 | 6,800 | 10 | 0.1 | |
| 24/04/2019 |
9.16
|
460,410 | 9.01 | 9.25 | 8.98 | 0 | 0 | 0 | |
| 23/04/2019 |
9.01
|
406,930 | 8.98 | 9.04 | 8.89 | 0 | 0 | 0 | |
| 22/04/2019 |
8.98
|
183,530 | 9.07 | 9.07 | 8.92 | 5,000 | 1,200 | 0.1 | |
| 19/04/2019 |
9.07
|
415,540 | 8.95 | 9.07 | 8.86 | 400 | 150 | 0.0 | |
| 18/04/2019 |
8.95
|
713,200 | 9.04 | 9.04 | 8.73 | 100 | 3,370 | -0.0 | |
| 17/04/2019 |
9.04
|
428,410 | 9.10 | 9.16 | 8.92 | 20,000 | 3,090 | 0.3 | |
| 16/04/2019 |
9.10
|
589,210 | 9.13 | 9.13 | 8.89 | 570 | 0 | 0.0 | |
| 12/04/2019 |
9.13
|
181,060 | 9.22 | 9.22 | 9.10 | 1,750 | 0 | 0.0 | |
| 11/04/2019 |
9.22
|
170,660 | 9.22 | 9.28 | 9.13 | 3,400 | 2,330 | 0.0 | |
| 10/04/2019 |
9.22
|
538,600 | 9.16 | 9.22 | 9.04 | 0 | 0 | 0 | |
| 09/04/2019 |
9.16
|
576,810 | 9.28 | 9.34 | 9.10 | 1,000 | 4,130 | -0.0 | |
| 08/04/2019 |
9.28
|
442,440 | 9.25 | 9.40 | 9.22 | 12,150 | 200 | 0.2 | |
| 05/04/2019 |
9.25
|
424,400 | 9.34 | 9.46 | 9.25 | 0 | 0 | 0 | |
| 04/04/2019 |
9.34
|
854,390 | 9.19 | 9.49 | 9.19 | 10 | 0 | 0.0 | |
| 03/04/2019 |
9.19
|
458,160 | 9.10 | 9.19 | 9.04 | 0 | 0 | 0 | |
| 02/04/2019 |
9.10
|
513,890 | 9.22 | 9.31 | 9.10 | 0 | 0 | 0 | |
| 01/04/2019 |
9.22
|
672,770 | 9.25 | 9.37 | 9.19 | 2,000 | 0 | 0.0 | |
| 29/03/2019 |
9.25
|
1,064,390 | 9.34 | 9.49 | 9.22 | 650 | 0 | 0.0 | |
| 28/03/2019 |
9.34
|
524,600 | 9.34 | 9.40 | 9.25 | 1,000 | 10,000 | -0.1 | |
| 27/03/2019 |
9.34
|
801,210 | 9.34 | 9.52 | 9.22 | 0 | 31,100 | -0.5 | |
| 26/03/2019 |
9.34
|
1,045,970 | 8.98 | 9.40 | 8.92 | 3,090 | 19,930 | -0.2 | |
| 25/03/2019 |
8.98
|
1,284,190 | 9.46 | 9.46 | 8.89 | 300 | 0 | 0.0 | |
| 22/03/2019 |
9.46
|
929,840 | 9.58 | 9.67 | 9.46 | 0 | 6,450 | -0.1 | |
| 21/03/2019 |
9.58
|
926,500 | 9.83 | 9.92 | 9.58 | 0 | 13,500 | -0.2 | |
| 20/03/2019 |
9.83
|
588,340 | 9.80 | 9.83 | 9.70 | 0 | 900 | -0.0 | |
| 19/03/2019 |
9.80
|
1,347,540 | 9.83 | 9.95 | 9.70 | 20,140 | 225,800 | -3.3 | |
| 18/03/2019 |
9.83
|
1,140,500 | 9.92 | 9.95 | 9.77 | 23,000 | 339,800 | -5.1 | |
| 15/03/2019 |
9.92
|
516,080 | 9.98 | 10.01 | 9.89 | 0 | 109,750 | -1.8 | |
| 14/03/2019 |
9.98
|
946,160 | 9.83 | 10.07 | 9.77 | 2,600 | 245,940 | -4.0 | |
| 13/03/2019 |
9.83
|
781,410 | 9.86 | 9.98 | 9.80 | 8,020 | 118,930 | -1.8 | |
| 12/03/2019 |
9.86
|
875,530 | 9.83 | 10.01 | 9.70 | 4,000 | 111,800 | -1.8 | |
| 11/03/2019 |
9.83
|
591,110 | 9.86 | 9.92 | 9.80 | 500 | 203,380 | -3.3 | |
| 08/03/2019 |
9.86
|
595,510 | 10.07 | 10.07 | 9.83 | 0 | 5,000 | -0.1 | |
| 07/03/2019: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 07/03/2019 |
10.07
|
1,213,790 | 9.98 | 10.25 | 10.07 | 3,000 | 45,760 | -0.7 | |
| 06/03/2019 |
9.98
|
1,219,490 | 9.80 | 9.98 | 9.72 | 5,000 | 2,000 | 0.1 | |
| 05/03/2019 |
9.80
|
1,911,500 | 9.98 | 10.04 | 9.80 | 10,000 | 53,000 | -0.7 | |
| 04/03/2019 |
9.98
|
2,352,560 | 9.57 | 10.04 | 9.77 | 5,760 | 59,000 | -0.9 | |
| 01/03/2019 |
9.57
|
691,940 | 9.40 | 9.60 | 9.40 | 0 | 0 | 0 | |
| 28/02/2019: Quyền mua cổ phiếu: 100/18.8 Giá: 13 (Volume + 18.80%, Ratio=0.19) | |||||||||
| 28/02/2019 |
9.40
|
1,264,580 | 9.28 | 9.66 | 9.37 | 0 | 0 | 0 | |
| 27/02/2019 |
9.28
|
1,413,820 | 9.19 | 9.42 | 9.25 | 88,730 | 0 | 1.5 | |
| 26/02/2019 |
9.19
|
855,500 | 9.14 | 9.28 | 9.08 | 6,000 | 0 | 0.1 | |
| 25/02/2019 |
9.14
|
1,471,100 | 9.25 | 9.31 | 9.14 | 0 | 14,870 | -0.2 | |
| 22/02/2019 |
9.25
|
939,920 | 9.28 | 9.36 | 9.19 | 15,500 | 0 | 0.3 | |
| 21/02/2019 |
9.28
|
1,034,660 | 9.42 | 9.47 | 9.25 | 49,440 | 0 | 0.8 | |
| 20/02/2019 |
9.42
|
593,860 | 9.39 | 9.50 | 9.36 | 45,420 | 910 | 0.7 | |
| 19/02/2019 |
9.39
|
1,574,260 | 9.39 | 9.67 | 9.36 | 0 | 1,440 | -0.0 | |
| 18/02/2019 |
9.39
|
902,630 | 9.36 | 9.50 | 9.33 | 5,210 | 0 | 0.1 | |
| 15/02/2019 |
9.36
|
1,007,190 | 9.39 | 9.53 | 9.31 | 6,110 | 0 | 0.1 | |
| 14/02/2019 |
9.39
|
685,130 | 9.42 | 9.56 | 9.33 | 0 | 50 | -0.0 | |
| 13/02/2019 |
9.42
|
1,788,150 | 9.42 | 9.64 | 9.42 | 164,020 | 25,500 | 2.3 | |
| 12/02/2019 |
9.42
|
2,117,750 | 9.02 | 9.47 | 9.08 | 74,000 | 6,000 | 1.1 | |
| 11/02/2019 |
9.02
|
342,800 | 8.86 | 9.05 | 8.88 | 0 | 25,000 | -0.4 | |
| 01/02/2019 |
8.86
|
312,360 | 8.80 | 8.91 | 8.77 | 0 | 0 | 0 | |
| 31/01/2019 |
8.80
|
741,520 | 9.02 | 9.11 | 8.80 | 0 | 0 | 0 | |
| 30/01/2019 |
9.02
|
395,990 | 9.02 | 9.02 | 8.94 | 0 | 0 | 0 | |
| 29/01/2019 |
9.02
|
467,750 | 8.88 | 9.05 | 8.83 | 1,350 | 4,000 | -0.0 | |
| 28/01/2019 |
8.88
|
305,960 | 8.80 | 9.00 | 8.80 | 50 | 0 | 0.0 | |
| 25/01/2019 |
8.80
|
761,260 | 8.91 | 8.94 | 8.77 | 0 | 2,600 | -0.0 | |
| 24/01/2019 |
8.91
|
332,870 | 9.00 | 9.08 | 8.91 | 0 | 3,000 | -0.0 | |
| 23/01/2019 |
9.00
|
1,003,670 | 9.05 | 9.11 | 8.94 | 0 | 0 | 0 | |
| 22/01/2019 |
9.05
|
631,460 | 9.11 | 9.11 | 9.00 | 2,600 | 0 | 0.0 | |
| 21/01/2019 |
9.11
|
706,590 | 8.97 | 9.11 | 8.88 | 0 | 0 | 0 | |
| 18/01/2019 |
8.97
|
698,010 | 8.83 | 9.05 | 8.80 | 1,000 | 0 | 0.0 | |