| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-15) |
-1.50 | -5.85% | 230,111,600 | -23,439 | -0.2 |
24
25.90
24
|
|
2 tháng
(2024-09-16) |
0.25 | 1.05% | 562,947,800 | -30,187 | -2.9 |
23.90
25.90
24
|
|
3 tháng
(2024-08-16) |
0.10 | 0.42% | 803,491,000 | -283,970 | -24.3 |
23.75
25.90
24
|
|
6 tháng
(2024-05-20) |
1.21 | 5.25% | 1,915,094,200 | 3,983,485 | 33.4 |
21.75
25.90
24
|
|
12 tháng
(2023-11-20) |
6.54 | 37.12% | 4,115,243,000 | -3,716,539 | -144.7 |
17.22
25.90
24
|
|
24 tháng
(2022-11-25) |
10.71 | 79.64% | 6,464,446,700 | -6,346,329 | -156.1 |
13.44
25.90
24
|
|
36 tháng
(2021-11-30) |
4.09 | 20.42% | 9,311,724,000 | -7,063,570 | -173.2 |
11.74
25.90
24
|
|
60 tháng
(2019-12-11) |
14.53 | 150.99% | 15,267,312,950 | 11,089,024 | 14.9 |
5.98
25.90
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/04/2019 |
8.95
|
1,062,400 | 8.99 | 9.03 | 8.93 | 3,870 | 0 | 0.1 | |
| 11/04/2019 |
8.99
|
1,402,860 | 8.97 | 9.01 | 8.93 | 0 | 0 | 0 | |
| 10/04/2019 |
8.97
|
2,369,220 | 9.09 | 9.09 | 8.95 | 0 | 0 | 0 | |
| 09/04/2019 |
9.09
|
2,979,710 | 9.13 | 9.17 | 9.03 | 0 | 3,870 | -0.1 | |
| 08/04/2019 |
9.13
|
3,341,370 | 9.05 | 9.13 | 9.01 | 0 | 0 | 0 | |
| 05/04/2019: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 05/04/2019 |
9.05
|
2,881,150 | 9.01 | 9.15 | 9.05 | 0 | 0 | 0 | |
| 04/04/2019 |
9.01
|
3,205,590 | 8.95 | 9.05 | 8.97 | 0 | 0 | 0 | |
| 03/04/2019 |
8.95
|
3,310,860 | 8.93 | 8.97 | 8.89 | 47,070 | 47,070 | 0 | |
| 02/04/2019 |
8.93
|
3,130,520 | 8.91 | 8.99 | 8.89 | 0 | 0 | 0 | |
| 01/04/2019 |
8.91
|
1,776,460 | 8.91 | 8.97 | 8.87 | 0 | 0 | 0 | |
| 29/03/2019 |
8.91
|
2,490,290 | 8.91 | 8.97 | 8.89 | 0 | 0 | 0 | |
| 28/03/2019 |
8.91
|
1,745,830 | 8.91 | 8.95 | 8.87 | 0 | 0 | 0 | |
| 27/03/2019 |
8.91
|
2,467,890 | 8.81 | 8.99 | 8.83 | 40,000 | 40,000 | 0 | |
| 26/03/2019 |
8.81
|
4,295,110 | 8.81 | 8.95 | 8.81 | 20,000 | 20,000 | 0 | |
| 25/03/2019 |
8.81
|
6,612,290 | 9.11 | 9.11 | 8.77 | 0 | 0 | 0 | |
| 22/03/2019 |
9.11
|
4,103,480 | 9.07 | 9.19 | 9.05 | 0 | 0 | 0 | |
| 21/03/2019 |
9.07
|
7,803,030 | 9.13 | 9.27 | 9.07 | 0 | 0 | 0 | |
| 20/03/2019 |
9.13
|
7,979,570 | 9.01 | 9.13 | 8.95 | 0 | 0 | 0 | |
| 19/03/2019 |
9.01
|
6,440,360 | 9.05 | 9.17 | 8.99 | 20,000 | 20,000 | 0 | |
| 18/03/2019 |
9.05
|
4,746,380 | 8.95 | 9.07 | 8.95 | 0 | 0 | 0 | |
| 15/03/2019 |
8.95
|
3,224,510 | 8.95 | 9.03 | 8.89 | 0 | 0 | 0 | |
| 14/03/2019 |
8.95
|
3,449,490 | 8.99 | 9.07 | 8.95 | 20,000 | 20,000 | 0 | |
| 13/03/2019 |
8.99
|
6,024,410 | 8.97 | 9.07 | 8.95 | 0 | 0 | 0 | |
| 12/03/2019 |
8.97
|
6,797,420 | 8.67 | 8.99 | 8.63 | 0 | 0 | 0 | |
| 11/03/2019 |
8.67
|
1,529,570 | 8.69 | 8.73 | 8.65 | 20,000 | 20,000 | 0 | |
| 08/03/2019 |
8.69
|
3,277,410 | 8.83 | 8.83 | 8.67 | 0 | 0 | 0 | |
| 07/03/2019 |
8.83
|
3,164,810 | 8.81 | 8.87 | 8.79 | 0 | 0 | 0 | |
| 06/03/2019 |
8.81
|
2,290,120 | 8.81 | 8.87 | 8.75 | 375,000 | 375,000 | 0 | |
| 05/03/2019 |
8.81
|
4,786,880 | 8.81 | 8.91 | 8.77 | 0 | 0 | 0 | |
| 04/03/2019 |
8.81
|
3,669,110 | 8.67 | 8.81 | 8.65 | 55,630 | 55,630 | 0 | |
| 01/03/2019 |
8.67
|
2,610,160 | 8.55 | 8.69 | 8.57 | 22,630 | 22,630 | 0 | |
| 28/02/2019 |
8.55
|
5,837,530 | 8.77 | 8.77 | 8.55 | 0 | 0 | 0 | |
| 27/02/2019 |
8.77
|
11,767,870 | 8.77 | 8.83 | 8.75 | 1,694,323 | 1,694,323 | 0 | |
| 26/02/2019 |
8.77
|
6,790,020 | 8.93 | 8.93 | 8.77 | 0 | 0 | 0 | |
| 25/02/2019 |
8.93
|
4,963,740 | 8.95 | 9.07 | 8.93 | 0 | 0 | 0 | |
| 22/02/2019 |
8.95
|
7,449,760 | 8.79 | 9.11 | 8.75 | 0 | 0 | 0 | |
| 21/02/2019 |
8.79
|
7,998,970 | 8.77 | 8.79 | 8.73 | 0 | 0 | 0 | |
| 20/02/2019 |
8.77
|
9,694,170 | 8.73 | 8.77 | 8.67 | 60 | 0 | 0.0 | |
| 19/02/2019 |
8.73
|
13,646,940 | 8.79 | 8.79 | 8.71 | 0 | 0 | 0 | |
| 18/02/2019 |
8.79
|
6,665,490 | 8.77 | 8.83 | 8.77 | 0 | 0 | 0 | |
| 15/02/2019 |
8.77
|
4,795,580 | 8.79 | 8.81 | 8.75 | 0 | 60 | -0.0 | |
| 14/02/2019 |
8.79
|
5,052,420 | 8.75 | 8.79 | 8.73 | 0 | 0 | 0 | |
| 13/02/2019 |
8.75
|
7,793,680 | 8.75 | 8.79 | 8.73 | 0 | 0 | 0 | |
| 12/02/2019 |
8.75
|
8,163,220 | 8.77 | 8.81 | 8.63 | 0 | 0 | 0 | |
| 11/02/2019 |
8.77
|
4,238,890 | 8.69 | 8.79 | 8.71 | 0 | 0 | 0 | |
| 01/02/2019 |
8.69
|
3,947,520 | 8.71 | 8.73 | 8.63 | 0 | 0 | 0 | |
| 31/01/2019 |
8.71
|
7,340,190 | 8.67 | 8.81 | 8.69 | 0 | 0 | 0 | |
| 30/01/2019 |
8.67
|
6,716,410 | 8.47 | 8.69 | 8.43 | 0 | 0 | 0 | |
| 29/01/2019 |
8.47
|
3,966,560 | 8.37 | 8.49 | 8.28 | 0 | 0 | 0 | |
| 28/01/2019 |
8.37
|
2,873,640 | 8.41 | 8.43 | 8.33 | 0 | 0 | 0 | |
| 25/01/2019 |
8.41
|
3,310,930 | 8.43 | 8.47 | 8.37 | 0 | 0 | 0 | |
| 24/01/2019 |
8.43
|
4,912,140 | 8.24 | 8.43 | 8.24 | 0 | 0 | 0 | |
| 23/01/2019 |
8.24
|
2,458,540 | 8.20 | 8.28 | 8.16 | 0 | 0 | 0 | |
| 22/01/2019 |
8.20
|
5,700,760 | 8.35 | 8.37 | 8.20 | 0 | 0 | 0 | |
| 21/01/2019 |
8.35
|
9,970,870 | 7.86 | 8.39 | 8.08 | 0 | 0 | 0 | |
| 18/01/2019 |
7.86
|
3,041,270 | 7.86 | 7.92 | 7.80 | 0 | 0 | 0 | |
| 17/01/2019 |
7.86
|
6,675,580 | 7.74 | 7.96 | 7.74 | 0 | 0 | 0 | |
| 16/01/2019 |
7.74
|
2,505,890 | 7.76 | 7.86 | 7.70 | 0 | 0 | 0 | |
| 15/01/2019 |
7.76
|
5,908,240 | 7.56 | 7.82 | 7.56 | 0 | 0 | 0 | |
| 14/01/2019 |
7.56
|
4,754,200 | 7.66 | 7.68 | 7.52 | 0 | 0 | 0 | |
| 11/01/2019 |
7.66
|
3,326,770 | 7.70 | 7.74 | 7.62 | 263,050 | 263,050 | 0 | |
| 10/01/2019 |
7.70
|
2,885,650 | 7.70 | 7.76 | 7.66 | 0 | 0 | 0 | |
| 09/01/2019 |
7.70
|
5,914,110 | 7.50 | 7.74 | 7.54 | 0 | 0 | 0 | |
| 08/01/2019 |
7.50
|
3,172,190 | 7.54 | 7.60 | 7.46 | 0 | 0 | 0 | |
| 07/01/2019 |
7.54
|
4,139,200 | 7.40 | 7.66 | 7.52 | 0 | 0 | 0 | |
| 04/01/2019 |
7.40
|
6,057,970 | 7.36 | 7.52 | 7.18 | 0 | 0 | 0 | |
| 03/01/2019 |
7.36
|
8,560,650 | 7.70 | 7.72 | 7.36 | 457,280 | 457,280 | 0 | |
| 02/01/2019 |
7.70
|
3,645,490 | 7.74 | 7.84 | 7.70 | 0 | 0 | 0 | |
| 28/12/2018 |
7.74
|
5,398,870 | 7.84 | 7.92 | 7.74 | 0 | 0 | 0 | |
| 27/12/2018 |
7.84
|
5,295,110 | 7.80 | 8.00 | 7.78 | 50,000 | 50,000 | 0 | |
| 26/12/2018 |
7.80
|
2,698,340 | 7.84 | 7.92 | 7.80 | 0 | 0 | 0 | |
| 25/12/2018 |
7.84
|
10,259,870 | 8.14 | 8.14 | 7.70 | 0 | 0 | 0 | |
| 24/12/2018 |
8.14
|
4,256,860 | 8.33 | 8.37 | 8.14 | 0 | 0 | 0 | |
| 21/12/2018 |
8.33
|
4,783,190 | 8.33 | 8.33 | 8.22 | 0 | 0 | 0 | |
| 20/12/2018 |
8.33
|
3,789,140 | 8.41 | 8.45 | 8.32 | 0 | 0 | 0 | |
| 19/12/2018 |
8.41
|
6,094,820 | 8.47 | 8.47 | 8.32 | 77,320 | 77,320 | 0 | |
| 18/12/2018 |
8.47
|
8,851,800 | 8.45 | 8.47 | 8.30 | 0 | 0 | 0 | |
| 17/12/2018 |
8.45
|
9,396,020 | 8.67 | 8.67 | 8.45 | 0 | 0 | 0 | |
| 14/12/2018 |
8.67
|
8,480,850 | 8.83 | 8.83 | 8.63 | 0 | 0 | 0 | |
| 13/12/2018 |
8.83
|
6,756,620 | 8.95 | 9.01 | 8.83 | 0 | 0 | 0 | |
| 12/12/2018 |
8.95
|
6,202,910 | 8.85 | 8.97 | 8.85 | 5,790,815 | 5,790,815 | 0 | |
| 11/12/2018 |
8.85
|
8,853,930 | 8.79 | 8.87 | 8.71 | 0 | 0 | 0 | |
| 10/12/2018 |
8.79
|
7,878,260 | 8.95 | 8.95 | 8.73 | 0 | 0 | 0 | |
| 07/12/2018 |
8.95
|
11,401,520 | 8.95 | 9.11 | 8.95 | 0 | 0 | 0 | |
| 06/12/2018 |
8.95
|
16,303,360 | 8.83 | 8.99 | 8.77 | 30,000 | 30,000 | 0 | |
| 05/12/2018 |
8.83
|
12,889,350 | 8.75 | 8.91 | 8.57 | 0 | 0 | 0 | |
| 04/12/2018 |
8.75
|
7,706,990 | 8.81 | 8.83 | 8.71 | 0 | 0 | 0 | |
| 03/12/2018 |
8.81
|
10,288,180 | 8.57 | 8.83 | 8.61 | 0 | 0 | 0 | |
| 30/11/2018 |
8.57
|
19,573,090 | 8.32 | 8.73 | 8.28 | 592,835 | 592,835 | 0 | |
| 29/11/2018 |
8.32
|
4,283,920 | 8.30 | 8.39 | 8.28 | 0 | 0 | 0 | |
| 28/11/2018 |
8.30
|
2,219,320 | 8.22 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 27/11/2018 |
8.22
|
4,043,460 | 8.28 | 8.35 | 8.18 | 0 | 0 | 0 | |
| 26/11/2018 |
8.28
|
2,628,870 | 8.33 | 8.33 | 8.28 | 0 | 0 | 0 | |
| 23/11/2018 |
8.33
|
4,104,800 | 8.43 | 8.43 | 8.33 | 0 | 0 | 0 | |
| 22/11/2018 |
8.43
|
4,180,020 | 8.49 | 8.51 | 8.41 | 0 | 0 | 0 | |
| 21/11/2018 |
8.49
|
5,091,520 | 8.39 | 8.49 | 8.32 | 0 | 0 | 0 | |
| 20/11/2018 |
8.39
|
3,828,300 | 8.47 | 8.47 | 8.32 | 0 | 0 | 0 | |
| 19/11/2018 |
8.47
|
3,227,780 | 8.45 | 8.49 | 8.35 | 0 | 0 | 0 | |
| 16/11/2018 |
8.45
|
5,174,300 | 8.14 | 8.49 | 8.24 | 0 | 0 | 0 | |
| 15/11/2018 |
8.14
|
3,299,020 | 8.06 | 8.32 | 8.06 | 0 | 0 | 0 | |