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 | 0% | 1,355,600 | 2,018 | 0.0 |
19.35
21.40
20.95
|
2 tháng
(2024-07-22) |
2.20 | 12.02% | 4,749,000 | -18,642 | -0.4 |
17.85
21.60
20.95
|
3 tháng
(2024-06-24) |
3 | 17.14% | 5,568,600 | -15,142 | -0.3 |
17.05
21.60
20.95
|
6 tháng
(2024-03-25) |
2.61 | 14.57% | 8,881,700 | -2,137 | -0.1 |
15.93
21.60
20.95
|
12 tháng
(2023-09-26) |
6.17 | 43.02% | 15,607,900 | -161,537 | -3.0 |
12.18
21.60
20.95
|
24 tháng
(2022-10-03) |
6.63 | 47.77% | 27,701,400 | -156,144 | -2.8 |
8.29
21.60
20.95
|
36 tháng
(2021-10-06) |
-3.20 | -13.50% | 55,268,300 | -461,126 | -11.1 |
8.29
26.44
20.95
|
60 tháng
(2019-10-17) |
9.08 | 79.55% | 94,997,610 | -1,643,676 | -28.4 |
6.81
28.45
20.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
9.71
|
15,740 | 9.85 | 9.85 | 9.28 | 7,200 | 0 | 0.1 | |
18/09/2018 |
9.85
|
13,030 | 9.57 | 9.85 | 9.57 | 8,840 | 490 | 0.1 | |
17/09/2018 |
9.57
|
2,970 | 9.57 | 9.64 | 9.57 | 2,900 | 30 | 0.0 | |
14/09/2018 |
9.57
|
3,970 | 9.57 | 9.99 | 9.53 | 1,440 | 580 | 0.0 | |
13/09/2018 |
9.57
|
16,290 | 9.57 | 9.64 | 9.35 | 5,300 | 10 | 0.1 | |
12/09/2018 |
9.57
|
9,650 | 9.57 | 9.57 | 9.28 | 2,100 | 0 | 0.0 | |
11/09/2018 |
9.57
|
6,100 | 9.42 | 9.60 | 9.07 | 2,100 | 750 | 0.0 | |
10/09/2018 |
9.42
|
4,140 | 9.46 | 9.85 | 9.42 | 2,050 | 0 | 0.0 | |
07/09/2018 |
9.46
|
6,400 | 9.57 | 9.57 | 9.42 | 4,830 | 0 | 0.1 | |
06/09/2018 |
9.57
|
4,990 | 9.49 | 9.57 | 9.46 | 1,200 | 0 | 0.0 | |
05/09/2018 |
9.49
|
4,640 | 9.28 | 9.49 | 9.10 | 1,540 | 50 | 0.0 | |
04/09/2018 |
9.28
|
9,110 | 9.28 | 9.28 | 9.24 | 8,980 | 4,740 | 0.1 | |
31/08/2018 |
9.28
|
16,710 | 9.53 | 9.53 | 9.24 | 5,500 | 1,100 | 0.1 | |
30/08/2018 |
9.53
|
7,980 | 9.64 | 9.64 | 9.21 | 2,410 | 0 | 0.0 | |
29/08/2018 |
9.64
|
6,960 | 9.64 | 9.64 | 8.99 | 2,770 | 0 | 0.0 | |
28/08/2018 |
9.64
|
150 | 9.64 | 9.99 | 9.64 | 0 | 0 | 0 | |
27/08/2018 |
9.64
|
68,920 | 9.28 | 9.64 | 9.10 | 4,000 | 2,840 | 0.0 | |
24/08/2018 |
9.28
|
8,750 | 9.28 | 9.28 | 9.10 | 7,800 | 0 | 0.1 | |
23/08/2018 |
9.28
|
10,350 | 9.28 | 9.89 | 9.28 | 9,520 | 0 | 0.1 | |
22/08/2018 |
9.28
|
550 | 9.21 | 9.64 | 9.28 | 20 | 0 | 0.0 | |
21/08/2018 |
9.21
|
5,990 | 9.21 | 9.28 | 9.10 | 2,900 | 0 | 0.0 | |
20/08/2018 |
9.21
|
8,380 | 9.10 | 9.21 | 9.10 | 5,500 | 0 | 0.1 | |
17/08/2018 |
9.10
|
6,220 | 8.92 | 9.49 | 8.92 | 3,600 | 0 | 0.0 | |
16/08/2018 |
8.92
|
14,890 | 9.10 | 9.28 | 8.92 | 6,040 | 0 | 0.1 | |
15/08/2018 |
9.10
|
2,220 | 9.10 | 9.10 | 8.92 | 0 | 500 | -0.0 | |
14/08/2018 |
9.10
|
480 | 9.03 | 9.10 | 8.85 | 20 | 420 | -0.0 | |
13/08/2018 |
9.03
|
1,810 | 9.07 | 9.07 | 8.85 | 0 | 0 | 0 | |
10/08/2018 |
9.07
|
9,150 | 9.03 | 9.07 | 8.96 | 8,920 | 0 | 0.1 | |
09/08/2018 |
9.03
|
16,760 | 9.21 | 9.21 | 8.96 | 300 | 0 | 0.0 | |
08/08/2018 |
9.21
|
6,550 | 9.21 | 9.21 | 8.85 | 3,500 | 0 | 0.0 | |
07/08/2018 |
9.21
|
510 | 8.92 | 9.21 | 8.92 | 0 | 0 | 0 | |
06/08/2018 |
8.92
|
6,010 | 8.92 | 9.14 | 8.92 | 5,890 | 0 | 0.1 | |
03/08/2018 |
8.92
|
12,240 | 9.57 | 9.57 | 8.92 | 200 | 10 | 0.0 | |
02/08/2018 |
9.57
|
3,190 | 9.64 | 9.64 | 9.07 | 0 | 610 | -0.0 | |
01/08/2018 |
9.64
|
20 | 9.07 | 9.64 | 9.64 | 0 | 0 | 0 | |
31/07/2018 |
9.07
|
33,130 | 9.14 | 9.14 | 8.92 | 5,000 | 7,000 | -0.0 | |
30/07/2018 |
9.14
|
24,960 | 9.14 | 9.28 | 8.89 | 15,200 | 0 | 0.2 | |
27/07/2018 |
9.14
|
8,130 | 8.92 | 9.14 | 8.89 | 3,100 | 100 | 0.0 | |
26/07/2018 |
8.92
|
13,480 | 8.78 | 8.99 | 8.82 | 0 | 100 | -0.0 | |
25/07/2018 |
8.78
|
10,990 | 9.21 | 9.21 | 8.78 | 2,500 | 0 | 0.0 | |
24/07/2018 |
9.21
|
220 | 9.17 | 9.28 | 9.21 | 0 | 0 | 0 | |
23/07/2018 |
9.17
|
12,860 | 9.07 | 9.28 | 8.78 | 8,200 | 0 | 0.1 | |
20/07/2018 |
9.07
|
12,480 | 9.14 | 9.14 | 8.71 | 0 | 0 | 0 | |
19/07/2018 |
9.14
|
6,240 | 9.14 | 9.57 | 8.99 | 0 | 0 | 0 | |
18/07/2018 |
9.14
|
3,460 | 8.92 | 9.14 | 8.92 | 0 | 0 | 0 | |
17/07/2018 |
8.92
|
1,210 | 9.42 | 9.42 | 8.92 | 0 | 0 | 0 | |
16/07/2018 |
9.42
|
1,240 | 9.28 | 9.57 | 8.64 | 0 | 0 | 0 | |
13/07/2018 |
9.28
|
3,660 | 8.71 | 9.28 | 8.71 | 35,000 | 0 | 0.4 | |
12/07/2018 |
8.71
|
12,240 | 9.07 | 9.07 | 8.46 | 960 | 0 | 0.0 | |
11/07/2018 |
9.07
|
10,900 | 8.92 | 9.07 | 8.49 | 0 | 0 | 0 | |
10/07/2018 |
8.92
|
2,010 | 8.78 | 8.92 | 8.92 | 0 | 0 | 0 | |
09/07/2018 |
8.78
|
1,510 | 8.78 | 8.92 | 8.17 | 0 | 0 | 0 | |
06/07/2018 |
8.78
|
7,980 | 8.71 | 8.92 | 8.28 | 600 | 0 | 0.0 | |
05/07/2018 |
8.71
|
4,840 | 9.35 | 9.35 | 8.71 | 100 | 0 | 0.0 | |
04/07/2018 |
9.35
|
2,830 | 8.89 | 9.35 | 8.92 | 0 | 0 | 0 | |
03/07/2018 |
8.89
|
8,220 | 9.49 | 9.49 | 8.89 | 0 | 0 | 0 | |
02/07/2018 |
9.49
|
5,480 | 9.49 | 9.49 | 8.96 | 0 | 0 | 0 | |
29/06/2018 |
9.49
|
7,860 | 9.92 | 9.92 | 9.42 | 0 | 0 | 0 | |
28/06/2018 |
9.92
|
5,720 | 10.21 | 10.21 | 9.64 | 0 | 0 | 0 | |
27/06/2018 |
10.21
|
1,610 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
26/06/2018 |
10.21
|
5,010 | 9.64 | 10.21 | 9.28 | 0 | 0 | 0 | |
25/06/2018 |
9.64
|
3,330 | 9.28 | 9.64 | 9.28 | 0 | 0 | 0 | |
22/06/2018 |
9.28
|
1,780 | 9.35 | 9.35 | 9.14 | 0 | 0 | 0 | |
21/06/2018 |
9.35
|
10,330 | 9.42 | 9.85 | 9.07 | 0 | 100 | -0.0 | |
20/06/2018 |
9.42
|
17,120 | 9.78 | 9.78 | 9.14 | 1,100 | 100 | 0.0 | |
19/06/2018 |
9.78
|
1,610 | 9.99 | 9.99 | 9.32 | 1,000 | 0 | 0.0 | |
18/06/2018 |
9.99
|
12,820 | 9.64 | 9.99 | 9.14 | 1,500 | 0 | 0.0 | |
15/06/2018 |
9.64
|
9,920 | 9.64 | 9.64 | 9.14 | 2,020 | 20 | 0.0 | |
14/06/2018 |
9.64
|
300 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
13/06/2018 |
9.64
|
13,710 | 9.28 | 9.64 | 8.92 | 110 | 100 | 0 | |
12/06/2018 |
9.28
|
26,950 | 9.64 | 9.64 | 8.99 | 200 | 0 | 0.0 | |
11/06/2018 |
9.64
|
1,960 | 9.78 | 9.78 | 9.64 | 0 | 0 | 0 | |
08/06/2018 |
9.78
|
3,020 | 9.85 | 9.85 | 9.49 | 0 | 0 | 0 | |
07/06/2018 |
9.85
|
4,030 | 9.85 | 9.85 | 9.49 | 0 | 0 | 0 | |
06/06/2018 |
9.85
|
1,450 | 9.78 | 9.85 | 9.85 | 0 | 0 | 0 | |
05/06/2018 |
9.78
|
2,020 | 9.42 | 9.85 | 9.42 | 0 | 50 | -0.0 | |
04/06/2018 |
9.42
|
4,030 | 9.85 | 9.85 | 9.42 | 500 | 0 | 0.0 | |
01/06/2018 |
9.85
|
5,750 | 9.85 | 9.85 | 9.49 | 1,000 | 0 | 0.0 | |
31/05/2018 |
9.85
|
1,110 | 9.85 | 10.49 | 9.57 | 0 | 0 | 0 | |
30/05/2018 |
9.85
|
4,530 | 9.71 | 9.85 | 9.42 | 0 | 1,900 | -0.0 | |
29/05/2018 |
9.71
|
900 | 9.71 | 9.71 | 9.57 | 0 | 0 | 0 | |
28/05/2018 |
9.71
|
9,510 | 9.85 | 9.85 | 9.28 | 0 | 0 | 0 | |
25/05/2018 |
9.85
|
2,510 | 9.85 | 9.85 | 9.49 | 1,000 | 0 | 0.0 | |
24/05/2018 |
9.85
|
3,730 | 9.99 | 9.99 | 9.32 | 0 | 0 | 0 | |
23/05/2018 |
9.99
|
660 | 10.35 | 10.35 | 9.96 | 0 | 300 | -0.0 | |
22/05/2018 |
10.35
|
30 | 9.99 | 10.35 | 10.28 | 0 | 0 | 0 | |
21/05/2018 |
9.99
|
4,490 | 10.14 | 10.14 | 9.46 | 1,000 | 0 | 0.0 | |
18/05/2018 |
10.14
|
5,460 | 10.35 | 10.35 | 9.71 | 400 | 0 | 0.0 | |
17/05/2018: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
17/05/2018 |
10.35
|
100 | 9.85 | 10.35 | 10.35 | 0 | 0 | 0 | |
16/05/2018 |
9.85
|
1,000 | 9.92 | 9.92 | 9.85 | 500 | 0 | 0.0 | |
15/05/2018 |
9.92
|
8,520 | 9.78 | 9.92 | 9.71 | 1,000 | 0 | 0.0 | |
14/05/2018 |
9.78
|
5,670 | 9.85 | 9.85 | 9.17 | 0 | 0 | 0 | |
11/05/2018 |
9.85
|
2,810 | 9.38 | 9.85 | 9.65 | 600 | 0 | 0.0 | |
10/05/2018 |
9.38
|
60 | 9.58 | 9.78 | 9.34 | 0 | 0 | 0 | |
09/05/2018 |
9.58
|
640 | 9.65 | 9.65 | 9.04 | 0 | 0 | 0 | |
08/05/2018 |
9.65
|
2,170 | 9.65 | 9.65 | 9.10 | 0 | 80 | -0.0 | |
07/05/2018 |
9.65
|
1,370 | 9.61 | 9.71 | 9.04 | 0 | 0 | 0 | |
04/05/2018 |
9.61
|
4,180 | 9.75 | 9.99 | 9.61 | 0 | 0 | 0 | |
03/05/2018 |
9.75
|
2,060 | 9.71 | 10.05 | 9.71 | 0 | 0 | 0 | |
02/05/2018 |
9.71
|
2,890 | 9.44 | 10.09 | 9.44 | 0 | 0 | 0 |