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) |
3.15 | 11.45% | 258,406,600 | 3,984,708 | 120.6 |
27.50
30.65
30.65
|
2 tháng
(2024-07-22) |
4.15 | 15.66% | 406,704,400 | 4,384,375 | 132.3 |
23
30.65
30.65
|
3 tháng
(2024-06-24) |
4.60 | 17.65% | 512,514,100 | 6,142,937 | 179.0 |
23
30.65
30.65
|
6 tháng
(2024-03-25) |
3.08 | 11.16% | 1,000,180,200 | 8,872,797 | 258.5 |
23
30.65
30.65
|
12 tháng
(2023-09-26) |
10.20 | 49.89% | 1,887,818,500 | 855,989 | -17.1 |
16.63
30.65
30.65
|
24 tháng
(2022-10-03) |
15.55 | 103.03% | 3,374,727,900 | 15,863,346 | 227.6 |
10.20
30.65
30.65
|
36 tháng
(2021-10-06) |
5.94 | 24.04% | 4,608,415,400 | -14,651,265 | -1,025.7 |
10.20
32.21
30.65
|
60 tháng
(2019-10-17) |
20.24 | 194.40% | 6,314,166,050 | -39,955,892 | -1,500.7 |
5.17
32.21
30.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
10.94
|
439,900 | 10.81 | 11.02 | 10.64 | 72,250 | 50,000 | 1.1 | |
14/02/2019 |
10.81
|
340,940 | 10.96 | 10.96 | 10.72 | 13,220 | 34,600 | -1.1 | |
13/02/2019 |
10.96
|
610,580 | 10.90 | 11.15 | 10.90 | 46,010 | 30,660 | 0.8 | |
12/02/2019 |
10.90
|
715,100 | 10.30 | 10.94 | 10.36 | 29,620 | 12,090 | 0.9 | |
11/02/2019 |
10.30
|
501,210 | 9.63 | 10.30 | 9.83 | 42,850 | 175,950 | -6.2 | |
01/02/2019 |
9.63
|
93,960 | 9.74 | 9.82 | 9.57 | 1,050 | 59,720 | -2.6 | |
31/01/2019 |
9.74
|
295,510 | 9.61 | 9.87 | 9.67 | 163,000 | 178,930 | -0.7 | |
30/01/2019 |
9.61
|
212,660 | 9.87 | 9.91 | 9.52 | 12,200 | 62,030 | -2.3 | |
29/01/2019 |
9.87
|
246,630 | 9.63 | 9.87 | 9.44 | 107,800 | 26,600 | 3.7 | |
28/01/2019 |
9.63
|
147,050 | 9.76 | 9.78 | 9.54 | 5,000 | 20,000 | -0.7 | |
25/01/2019 |
9.76
|
160,760 | 9.80 | 9.91 | 9.76 | 153,870 | 182,330 | -1.3 | |
24/01/2019 |
9.80
|
150,580 | 10.02 | 10.04 | 9.77 | 8,240 | 31,500 | -1.1 | |
23/01/2019 |
10.02
|
352,790 | 9.72 | 10.05 | 9.60 | 156,350 | 15,490 | 6.5 | |
22/01/2019 |
9.72
|
379,810 | 9.36 | 9.87 | 9.36 | 111,200 | 8,920 | 4.6 | |
21/01/2019 |
9.36
|
331,190 | 9.31 | 9.44 | 9.22 | 9,300 | 119,420 | -4.8 | |
18/01/2019 |
9.31
|
113,300 | 9.35 | 9.42 | 9.29 | 10,970 | 38,790 | -1.2 | |
17/01/2019 |
9.35
|
121,120 | 9.33 | 9.44 | 9.29 | 2,240 | 27,000 | -1.1 | |
16/01/2019 |
9.33
|
248,700 | 9.22 | 9.42 | 9.24 | 2,950 | 149,700 | -6.4 | |
15/01/2019 |
9.22
|
181,910 | 9.22 | 9.37 | 9.18 | 2,010 | 133,260 | -5.7 | |
14/01/2019 |
9.22
|
148,510 | 9.36 | 9.46 | 9.20 | 13,510 | 57,670 | -1.9 | |
11/01/2019 |
9.36
|
184,340 | 9.22 | 9.46 | 9.29 | 580 | 93,710 | -4.1 | |
10/01/2019 |
9.22
|
174,450 | 9.44 | 9.50 | 9.22 | 3,000 | 122,400 | -5.2 | |
09/01/2019 |
9.44
|
246,230 | 9.57 | 9.65 | 9.33 | 6,070 | 152,460 | -6.5 | |
08/01/2019 |
9.57
|
96,320 | 9.57 | 9.69 | 9.44 | 16,950 | 42,920 | -1.2 | |
07/01/2019 |
9.57
|
115,130 | 9.52 | 9.69 | 9.54 | 500 | 51,550 | -2.3 | |
04/01/2019 |
9.52
|
193,000 | 9.42 | 9.54 | 9.05 | 42,260 | 83,110 | -1.8 | |
03/01/2019 |
9.42
|
369,880 | 9.95 | 9.95 | 9.27 | 55,640 | 207,560 | -6.7 | |
02/01/2019 |
9.95
|
39,480 | 10.05 | 10.25 | 9.91 | 2,390 | 9,140 | -0.3 | |
28/12/2018 |
10.05
|
80,750 | 10.17 | 10.19 | 9.97 | 11,190 | 25,490 | -0.7 | |
27/12/2018 |
10.17
|
79,160 | 9.97 | 10.51 | 10.16 | 3,150 | 25,610 | -1.1 | |
26/12/2018 |
9.97
|
83,380 | 10.05 | 10.28 | 9.97 | 13,160 | 18,240 | -0.2 | |
25/12/2018 |
10.05
|
214,460 | 10.30 | 10.30 | 9.76 | 11,310 | 10,000 | 0.1 | |
24/12/2018 |
10.30
|
82,260 | 10.64 | 10.68 | 10.30 | 12,210 | 10,020 | 0.1 | |
21/12/2018 |
10.64
|
68,790 | 10.83 | 10.83 | 10.51 | 310 | 14,500 | -0.7 | |
20/12/2018 |
10.83
|
91,430 | 10.51 | 10.83 | 10.30 | 5,260 | 21,000 | -0.8 | |
19/12/2018 |
10.51
|
189,050 | 10.94 | 11.02 | 10.51 | 9,370 | 62,300 | -2.7 | |
18/12/2018 |
10.94
|
260,010 | 11.41 | 11.41 | 10.94 | 10,030 | 106,410 | -5.0 | |
17/12/2018 |
11.41
|
231,510 | 11.88 | 11.88 | 11.37 | 15,060 | 53,500 | -2.1 | |
14/12/2018 |
11.88
|
88,620 | 12.03 | 12.08 | 11.88 | 6,200 | 17,930 | -0.7 | |
13/12/2018 |
12.03
|
164,790 | 12.03 | 12.23 | 12.03 | 5,700 | 37,290 | -1.8 | |
12/12/2018 |
12.03
|
247,530 | 11.97 | 12.03 | 11.80 | 2,100 | 130,190 | -7.1 | |
11/12/2018 |
11.97
|
48,260 | 12.12 | 12.31 | 11.93 | 1,000 | 18,000 | -1.0 | |
10/12/2018 |
12.12
|
136,610 | 12.33 | 12.33 | 12.08 | 0 | 48,190 | -2.7 | |
07/12/2018 |
12.33
|
296,570 | 12.05 | 12.46 | 12.10 | 20,700 | 94,940 | -4.2 | |
06/12/2018 |
12.05
|
120,770 | 12.05 | 12.27 | 12.01 | 1,550 | 38,380 | -2.1 | |
05/12/2018 |
12.05
|
159,290 | 12.05 | 12.12 | 11.88 | 12,550 | 83,400 | -4.0 | |
04/12/2018 |
12.05
|
254,720 | 12.03 | 12.18 | 12.03 | 50 | 120,880 | -6.8 | |
03/12/2018 |
12.03
|
214,230 | 11.71 | 12.12 | 11.82 | 9,380 | 145,920 | -7.6 | |
30/11/2018 |
11.71
|
33,580 | 11.78 | 11.88 | 11.65 | 73,800 | 74,340 | -0.0 | |
29/11/2018: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
29/11/2018 |
11.78
|
98,910 | 11.65 | 11.97 | 11.78 | 92,850 | 107,220 | -0.8 | |
28/11/2018 |
11.65
|
88,600 | 11.67 | 11.86 | 11.65 | 166,710 | 181,140 | -0.8 | |
27/11/2018 |
11.67
|
47,520 | 11.73 | 11.88 | 11.63 | 4,250 | 16,350 | -0.7 | |
26/11/2018 |
11.73
|
78,480 | 11.77 | 11.79 | 11.67 | 27,530 | 46,930 | -1.1 | |
23/11/2018 |
11.77
|
48,960 | 11.99 | 12.03 | 11.77 | 1,160 | 50 | 0.1 | |
22/11/2018 |
11.99
|
68,500 | 12.09 | 12.24 | 11.99 | 5,740 | 3,000 | 0.2 | |
21/11/2018 |
12.09
|
91,960 | 12.03 | 12.09 | 11.77 | 31,690 | 110 | 1.8 | |
20/11/2018 |
12.03
|
107,180 | 11.79 | 12.03 | 11.69 | 38,650 | 5,020 | 1.9 | |
19/11/2018 |
11.79
|
144,260 | 11.69 | 12.07 | 11.75 | 4,900 | 30 | 0.3 | |
16/11/2018 |
11.69
|
136,370 | 11.88 | 12.09 | 11.69 | 64,620 | 0 | 3.7 | |
15/11/2018 |
11.88
|
262,940 | 11.99 | 11.99 | 11.58 | 223,700 | 20 | 12.6 | |
14/11/2018 |
11.99
|
325,130 | 11.86 | 12.01 | 11.69 | 293,080 | 5,320 | 16.2 | |
13/11/2018 |
11.86
|
106,710 | 11.99 | 11.99 | 11.63 | 27,430 | 167,050 | -7.7 | |
12/11/2018 |
11.99
|
149,910 | 11.46 | 11.99 | 11.09 | 73,120 | 109,500 | -2.0 | |
09/11/2018 |
11.46
|
95,410 | 11.69 | 11.69 | 11.39 | 24,870 | 6,000 | 1.0 | |
08/11/2018 |
11.69
|
80,360 | 11.65 | 11.94 | 11.67 | 8,170 | 0 | 0.5 | |
07/11/2018 |
11.65
|
178,340 | 11.90 | 11.92 | 11.56 | 26,010 | 50,000 | -1.3 | |
06/11/2018 |
11.90
|
93,970 | 12.05 | 12.22 | 11.90 | 33,000 | 0 | 1.9 | |
05/11/2018 |
12.05
|
153,180 | 12.20 | 12.20 | 11.96 | 6,050 | 50,340 | -2.5 | |
02/11/2018 |
12.20
|
187,060 | 11.56 | 12.20 | 11.58 | 20,630 | 2,550 | 1.0 | |
01/11/2018 |
11.56
|
110,670 | 11.63 | 11.77 | 11.48 | 34,520 | 0 | 1.9 | |
31/10/2018 |
11.63
|
199,620 | 11.31 | 11.75 | 11.41 | 80 | 13,710 | -0.7 | |
30/10/2018 |
11.31
|
82,950 | 11.41 | 11.56 | 11.18 | 8,590 | 1,440 | 0.4 | |
29/10/2018 |
11.41
|
62,390 | 11.18 | 11.43 | 11.03 | 27,690 | 0 | 1.5 | |
26/10/2018 |
11.18
|
183,920 | 11.46 | 11.79 | 11.18 | 36,400 | 1,590 | 1.9 | |
25/10/2018 |
11.46
|
253,580 | 11.58 | 11.58 | 10.84 | 68,270 | 4,490 | 3.4 | |
24/10/2018 |
11.58
|
73,250 | 11.88 | 11.99 | 11.58 | 2,700 | 6,660 | -0.2 | |
23/10/2018 |
11.88
|
318,030 | 12.11 | 12.11 | 11.46 | 85,620 | 100 | 4.7 | |
22/10/2018 |
12.11
|
183,270 | 12.94 | 13.15 | 12.11 | 15,640 | 18,340 | -0.2 | |
19/10/2018 |
12.94
|
123,750 | 13.15 | 13.15 | 12.81 | 42,300 | 27,300 | 0.9 | |
18/10/2018 |
13.15
|
79,870 | 13.34 | 13.41 | 13.15 | 26,850 | 12,590 | 0.9 | |
17/10/2018 |
13.34
|
109,640 | 13.32 | 13.56 | 13.32 | 7,700 | 21,340 | -0.9 | |
16/10/2018 |
13.32
|
116,200 | 13.32 | 13.36 | 13.17 | 28,870 | 56,500 | -1.7 | |
15/10/2018 |
13.32
|
112,660 | 13.56 | 13.56 | 13.32 | 25,180 | 23,450 | 0.1 | |
12/10/2018 |
13.56
|
160,570 | 13.15 | 13.58 | 12.66 | 40,870 | 46,420 | -0.3 | |
11/10/2018 |
13.15
|
482,720 | 14.13 | 14.13 | 13.15 | 99,340 | 121,440 | -1.4 | |
10/10/2018 |
14.13
|
114,050 | 14.19 | 14.53 | 14.13 | 28,560 | 610 | 1.9 | |
09/10/2018 |
14.19
|
80,670 | 14.32 | 14.32 | 14.19 | 290 | 11,040 | -0.7 | |
08/10/2018 |
14.32
|
166,490 | 14.23 | 14.32 | 14.11 | 42,100 | 5,000 | 2.5 | |
05/10/2018 |
14.23
|
117,990 | 14.72 | 14.72 | 14.23 | 458,960 | 455,350 | 0.2 | |
04/10/2018 |
14.72
|
160,780 | 14.72 | 14.81 | 14.66 | 24,700 | 4,640 | 1.4 | |
03/10/2018 |
14.72
|
52,150 | 14.72 | 14.81 | 14.62 | 3,050 | 0 | 0.2 | |
02/10/2018 |
14.72
|
396,100 | 14.74 | 14.85 | 14.47 | 278,680 | 170,210 | 7.6 | |
01/10/2018 |
14.74
|
281,100 | 14.64 | 14.76 | 14.47 | 215,200 | 20 | 14.9 | |
28/09/2018 |
14.64
|
457,730 | 14.47 | 14.66 | 14.21 | 328,900 | 28,410 | 20.7 | |
27/09/2018 |
14.47
|
328,360 | 14.13 | 14.51 | 14.06 | 116,660 | 33,840 | 5.6 | |
26/09/2018 |
14.13
|
144,960 | 14.11 | 14.28 | 14.04 | 2,290 | 0 | 0.2 | |
25/09/2018 |
14.11
|
157,420 | 13.96 | 14.17 | 13.85 | 4,260 | 23,510 | -1.3 | |
24/09/2018 |
13.96
|
329,110 | 14.26 | 14.32 | 13.90 | 6,580 | 79,050 | -4.8 | |
21/09/2018 |
14.26
|
258,350 | 14.30 | 14.32 | 14.04 | 16,910 | 67,410 | -3.4 | |
20/09/2018 |
14.30
|
441,630 | 13.79 | 14.30 | 13.79 | 113,090 | 133,000 | -1.4 |