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) |
0.45 | 0.91% | 32,300 | -152,304 | 0.0 |
48.55
51.90
49.95
|
2 tháng
(2024-07-22) |
0.45 | 0.91% | 73,500 | -157,304 | -0.2 |
48.50
51.90
49.95
|
3 tháng
(2024-06-24) |
-0.05 | -0.09% | 156,400 | -166,291 | -0.6 |
48.50
51.90
49.95
|
6 tháng
(2024-03-25) |
-4.50 | -8.26% | 792,000 | -339,671 | -10.0 |
48.50
57.42
49.95
|
12 tháng
(2023-09-26) |
6.24 | 14.27% | 2,051,400 | -591,364 | -20.7 |
39.35
57.42
49.95
|
24 tháng
(2022-10-03) |
6.91 | 16.05% | 5,523,800 | -1,426,527 | -68.3 |
34.65
57.42
49.95
|
36 tháng
(2021-10-06) |
4.26 | 9.32% | 17,513,900 | -992,027 | -37.5 |
34.65
81.12
49.95
|
60 tháng
(2019-10-17) |
37.71 | 307.97% | 36,828,860 | -17,741,733 | -597.4 |
10.89
81.12
49.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/02/2019 |
11.31
|
25,640 | 11.26 | 11.52 | 11.31 | 0 | 0 | 0 | |
12/02/2019 |
11.26
|
4,050 | 11.52 | 11.52 | 11.26 | 0 | 0 | 0 | |
11/02/2019 |
11.52
|
5,050 | 11.26 | 11.52 | 11.52 | 4,960 | 0 | 0.1 | |
01/02/2019 |
11.26
|
14,500 | 10.71 | 11.26 | 11.26 | 14,500 | 0 | 0.4 | |
31/01/2019 |
10.71
|
300 | 11.09 | 11.09 | 10.71 | 26,710 | 0 | 0.7 | |
30/01/2019 |
11.09
|
8,120 | 10.67 | 11.09 | 10.67 | 0 | 4,960 | -0.1 | |
29/01/2019 |
10.67
|
14,510 | 10.67 | 10.88 | 10.67 | 0 | 14,500 | -0.4 | |
28/01/2019 |
10.67
|
27,550 | 11.09 | 11.09 | 10.67 | 24,118 | 26,710 | -0.0 | |
25/01/2019 |
11.09
|
14,230 | 10.67 | 11.31 | 11.09 | 14,000 | 0 | 0.4 | |
24/01/2019 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
23/01/2019 |
10.67
|
24,590 | 10.60 | 11.20 | 10.35 | 0 | 24,110 | -0.6 | |
22/01/2019 |
10.60
|
24,100 | 11.31 | 11.31 | 10.60 | 0 | 14,000 | -0.4 | |
21/01/2019 |
11.31
|
10,490 | 11.09 | 11.31 | 10.67 | 0 | 0 | 0 | |
18/01/2019 |
11.09
|
460 | 11.18 | 11.26 | 10.75 | 0 | 0 | 0 | |
17/01/2019 |
11.18
|
13,340 | 11.01 | 11.26 | 11.09 | 12,220 | 0 | 0.3 | |
16/01/2019 |
11.01
|
5,270 | 10.99 | 11.01 | 10.96 | 300 | 0 | 0.0 | |
15/01/2019 |
10.99
|
2,410 | 10.99 | 10.99 | 10.37 | 0 | 0 | 0 | |
14/01/2019 |
10.99
|
6,550 | 11.05 | 11.05 | 10.67 | 0 | 5,280 | -0.1 | |
11/01/2019 |
11.05
|
220 | 10.37 | 11.05 | 10.75 | 0 | 0 | 0 | |
10/01/2019 |
10.37
|
7,440 | 11.05 | 11.05 | 10.37 | 2,191,474 | 2,198,714 | -0.2 | |
09/01/2019 |
11.05
|
9,620 | 11.09 | 11.09 | 10.49 | 1,510 | 0 | 0.0 | |
08/01/2019 |
11.09
|
1,470 | 10.96 | 11.09 | 11.09 | 1,470 | 0 | 0.0 | |
07/01/2019 |
10.96
|
220 | 11.09 | 11.09 | 10.96 | 10 | 0 | 0.0 | |
04/01/2019 |
11.09
|
6,670 | 11.09 | 11.09 | 10.32 | 0 | 1,510 | -0.0 | |
03/01/2019 |
11.09
|
5,630 | 11.31 | 11.31 | 10.62 | 3,280 | 1,470 | 0.0 | |
02/01/2019 |
11.31
|
24,680 | 11.39 | 11.41 | 11.09 | 100 | 0 | 0.0 | |
28/12/2018 |
11.39
|
17,820 | 11.09 | 11.52 | 11.09 | 7,330 | 0 | 0.2 | |
27/12/2018 |
11.09
|
34,910 | 10.67 | 11.31 | 9.92 | 0 | 3,280 | -0.1 | |
26/12/2018 |
10.67
|
52,030 | 9.98 | 10.67 | 9.47 | 10 | 100 | -0.0 | |
25/12/2018 |
9.98
|
20,090 | 9.81 | 9.98 | 9.39 | 0 | 7,330 | -0.2 | |
24/12/2018 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
21/12/2018 |
9.81
|
3,540 | 9.81 | 9.98 | 9.73 | 0 | 0 | 0 | |
20/12/2018 |
9.81
|
13,280 | 9.64 | 10.20 | 9.60 | 12,400 | 0 | 0.3 | |
19/12/2018 |
9.64
|
3,450 | 9.39 | 9.71 | 9.34 | 0 | 0 | 0 | |
18/12/2018 |
9.39
|
13,430 | 9.53 | 9.71 | 9.17 | 32,640 | 0 | 0.7 | |
17/12/2018 |
9.53
|
19,270 | 9.53 | 9.53 | 9.47 | 142,500 | 142,400 | 0.0 | |
14/12/2018 |
9.53
|
2,100 | 9.51 | 9.56 | 9.51 | 0 | 0 | 0 | |
13/12/2018 |
9.51
|
38,280 | 9.77 | 9.77 | 9.51 | 0 | 32,640 | -0.7 | |
12/12/2018 |
9.77
|
24,600 | 9.68 | 10.22 | 9.77 | 168,310 | 162,500 | 0.1 | |
11/12/2018 |
9.68
|
740 | 9.60 | 9.68 | 9.60 | 0 | 0 | 0 | |
10/12/2018 |
9.60
|
8,530 | 9.60 | 9.60 | 9.51 | 0 | 0 | 0 | |
07/12/2018 |
9.60
|
19,710 | 9.68 | 9.68 | 9.56 | 16,240 | 18,310 | -0.0 | |
06/12/2018 |
9.68
|
220 | 9.73 | 9.73 | 9.68 | 26,000 | 0 | 0.6 | |
05/12/2018 |
9.73
|
5,500 | 9.73 | 9.81 | 9.19 | 190,550 | 167,110 | 0.5 | |
04/12/2018 |
9.73
|
17,270 | 9.81 | 9.81 | 9.64 | 80,800 | 17,000 | 1.5 | |
03/12/2018 |
9.81
|
29,420 | 9.81 | 9.81 | 9.60 | 0 | 26,000 | -0.6 | |
30/11/2018 |
9.81
|
24,310 | 9.81 | 10.03 | 9.51 | 0 | 23,440 | -0.5 | |
29/11/2018 |
9.81
|
84,070 | 10.20 | 10.20 | 9.49 | 9,790 | 80,800 | -1.6 | |
28/11/2018 |
10.20
|
5,740 | 9.85 | 10.24 | 10.15 | 0 | 0 | 0 | |
27/11/2018 |
9.85
|
2,900 | 9.81 | 10.41 | 9.81 | 0 | 0 | 0 | |
26/11/2018 |
9.81
|
23,010 | 9.75 | 10.41 | 9.77 | 12,000 | 8,480 | 0.1 | |
23/11/2018 |
9.75
|
5,270 | 9.73 | 10.24 | 9.73 | 0 | 0 | 0 | |
22/11/2018 |
9.73
|
1,520 | 9.81 | 9.81 | 9.73 | 0 | 0 | 0 | |
21/11/2018 |
9.81
|
23,560 | 9.73 | 9.81 | 9.39 | 9,590 | 12,000 | -0.1 | |
20/11/2018 |
9.73
|
3,000 | 9.73 | 9.77 | 9.71 | 0 | 0 | 0 | |
19/11/2018 |
9.73
|
3,000 | 9.68 | 9.75 | 9.39 | 0 | 0 | 0 | |
16/11/2018 |
9.68
|
13,500 | 9.51 | 9.68 | 9.30 | 0 | 9,590 | -0.2 | |
15/11/2018 |
9.51
|
3,780 | 9.53 | 9.60 | 9.51 | 0 | 0 | 0 | |
14/11/2018 |
9.53
|
1,300 | 9.77 | 9.77 | 9.53 | 0 | 0 | 0 | |
13/11/2018 |
9.77
|
7,320 | 9.77 | 9.77 | 9.39 | 0 | 0 | 0 | |
12/11/2018 |
9.77
|
2,000 | 9.81 | 9.81 | 9.77 | 23,880 | 0 | 0.5 | |
09/11/2018 |
9.81
|
6,300 | 9.81 | 9.81 | 9.51 | 0 | 0 | 0 | |
08/11/2018 |
9.81
|
13,040 | 9.77 | 9.81 | 9.39 | 0 | 0 | 0 | |
07/11/2018 |
9.77
|
29,450 | 9.77 | 9.81 | 9.51 | 0 | 23,880 | -0.5 | |
06/11/2018 |
9.77
|
2,700 | 9.60 | 9.81 | 9.60 | 0 | 0 | 0 | |
05/11/2018 |
9.60
|
5,460 | 9.60 | 9.81 | 9.47 | 0 | 0 | 0 | |
02/11/2018 |
9.60
|
1,610 | 9.11 | 9.60 | 9.13 | 0 | 0 | 0 | |
01/11/2018 |
9.11
|
6,300 | 9.30 | 9.58 | 9.11 | 0 | 0 | 0 | |
31/10/2018 |
9.30
|
4,420 | 9.07 | 9.36 | 9.09 | 0 | 0 | 0 | |
30/10/2018 |
9.07
|
4,860 | 9.34 | 9.34 | 9.07 | 0 | 0 | 0 | |
29/10/2018 |
9.34
|
3,580 | 9.58 | 9.60 | 8.98 | 0 | 0 | 0 | |
26/10/2018 |
9.58
|
1,660 | 9.17 | 9.58 | 9.17 | 0 | 0 | 0 | |
25/10/2018 |
9.17
|
1,310 | 9.83 | 9.83 | 9.17 | 0 | 0 | 0 | |
24/10/2018 |
9.83
|
3,400 | 10.03 | 10.24 | 9.83 | 0 | 0 | 0 | |
23/10/2018 |
10.03
|
250 | 10.56 | 10.56 | 9.90 | 0 | 0 | 0 | |
22/10/2018 |
10.56
|
440 | 10.32 | 10.56 | 10.09 | 0 | 0 | 0 | |
19/10/2018: Cổ tức tiền mặt tỉ lệ: 15% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
19/10/2018 |
10.32
|
2,850 | 10.47 | 11.09 | 9.81 | 0 | 0 | 0 | |
18/10/2018 |
10.47
|
7,240 | 10.58 | 10.62 | 10.29 | 0 | 0 | 0 | |
17/10/2018 |
10.58
|
4,350 | 10.47 | 10.58 | 10.47 | 0 | 0 | 0 | |
16/10/2018 |
10.47
|
8,100 | 10.84 | 10.84 | 10.29 | 0 | 0 | 0 | |
15/10/2018 |
10.84
|
6,440 | 10.47 | 10.99 | 10.51 | 0 | 0 | 0 | |
12/10/2018 |
10.47
|
29,610 | 10.62 | 10.62 | 10.47 | 7,500 | 0 | 0.2 | |
11/10/2018 |
10.62
|
17,170 | 10.84 | 10.84 | 10.36 | 0 | 0 | 0 | |
10/10/2018 |
10.84
|
7,470 | 10.65 | 11.02 | 10.51 | 0 | 0 | 0 | |
09/10/2018 |
10.65
|
8,970 | 10.84 | 10.84 | 10.62 | 0 | 7,500 | -0.2 | |
08/10/2018 |
10.84
|
590 | 11.00 | 11.00 | 10.65 | 10 | 0 | 0.0 | |
05/10/2018 |
11.00
|
9,630 | 10.29 | 11.00 | 10.29 | 0 | 0 | 0 | |
04/10/2018 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
03/10/2018 |
10.29
|
4,930 | 10.25 | 10.29 | 10.10 | 0 | 0 | 0 | |
02/10/2018 |
10.25
|
2,610 | 10.14 | 10.25 | 9.92 | 0 | 0 | 0 | |
01/10/2018 |
10.14
|
1,260 | 10.14 | 10.18 | 10.10 | 0 | 0 | 0 | |
28/09/2018 |
10.14
|
4,340 | 10.18 | 10.18 | 10.12 | 0 | 0 | 0 | |
27/09/2018 |
10.18
|
6,230 | 10.07 | 10.18 | 10.07 | 0 | 0 | 0 | |
26/09/2018 |
10.07
|
280 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
25/09/2018 |
10.07
|
8,440 | 9.77 | 10.07 | 9.77 | 0 | 0 | 0 | |
24/09/2018 |
9.77
|
3,310 | 9.63 | 9.85 | 9.66 | 0 | 0 | 0 | |
21/09/2018 |
9.63
|
7,810 | 9.55 | 9.66 | 9.55 | 0 | 0 | 0 | |
20/09/2018 |
9.55
|
3,060 | 9.55 | 9.55 | 9.44 | 0 | 0 | 0 | |
19/09/2018 |
9.55
|
10,420 | 9.55 | 9.55 | 9.50 | 0 | 0 | 0 | |
18/09/2018 |
9.55
|
1,170 | 9.53 | 9.55 | 9.53 | 0 | 0 | 0 |