| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-20) |
-1.40 | -8.33% | 120,778,200 | 466,799 | 7.2 |
15
16.90
15.70
|
|
2 tháng
(2024-07-22) |
0.07 | 0.43% | 218,468,100 | 444,058 | 7.1 |
13.40
16.90
15.70
|
|
3 tháng
(2024-06-21) |
-1.17 | -7.07% | 305,793,800 | 153,054 | 2.1 |
13.40
17.14
15.70
|
|
6 tháng
(2024-03-25) |
-6.89 | -30.90% | 814,140,013 | -1,649,196 | -28.8 |
13.40
22.57
15.70
|
|
12 tháng
(2023-09-25) |
-5.17 | -25.14% | 2,303,469,711 | -1,944,645 | -36.6 |
13.40
22.95
15.70
|
|
24 tháng
(2022-09-30) |
-0.05 | -0.34% | 4,468,671,130 | 9,017,527 | 228.7 |
5.77
27.05
15.70
|
|
36 tháng
(2021-10-05) |
7.71 | 100.25% | 5,924,982,497 | -32,507,804 | -2,165.5 |
5.77
65.87
15.70
|
|
60 tháng
(2019-10-16) |
8.49 | 122.96% | 7,207,309,540 | -34,397,423 | -2,186.3 |
4.20
65.87
15.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/09/2018 |
9.07
|
1,180,582 | 9.07 | 9.20 | 8.88 | 166,600 | 70,000 | 1.4 | |
| 18/09/2018 |
9.07
|
2,511,405 | 8.62 | 9.07 | 8.43 | 460,300 | 100 | 6.3 | |
| 17/09/2018 |
8.62
|
418,650 | 8.75 | 8.75 | 8.56 | 0 | 0 | 0 | |
| 14/09/2018 |
8.75
|
466,540 | 8.88 | 8.94 | 8.75 | 6,000 | 0 | 0.1 | |
| 13/09/2018 |
8.88
|
1,259,423 | 8.56 | 8.94 | 8.24 | 66,000 | 0 | 0.9 | |
| 12/09/2018 |
8.56
|
704,320 | 8.43 | 8.62 | 8.36 | 3,000 | 21,000 | -0.2 | |
| 11/09/2018 |
8.43
|
955,590 | 8.24 | 8.43 | 8.24 | 115,700 | 549,000 | -5.6 | |
| 10/09/2018 |
8.24
|
561,941 | 8.49 | 8.56 | 8.24 | 11,000 | 122,600 | -1.5 | |
| 07/09/2018 |
8.49
|
760,939 | 8.56 | 8.56 | 8.04 | 8,000 | 189,500 | -2.4 | |
| 06/09/2018 |
8.56
|
797,560 | 8.69 | 8.75 | 8.49 | 96,000 | 199,700 | -1.4 | |
| 05/09/2018 |
8.69
|
602,599 | 8.62 | 8.81 | 8.56 | 185,800 | 2,900 | 2.5 | |
| 04/09/2018 |
8.62
|
758,243 | 8.88 | 8.94 | 8.62 | 10,000 | 0 | 0.1 | |
| 31/08/2018 |
8.88
|
1,040,955 | 8.81 | 9.14 | 8.69 | 29,000 | 0 | 0.4 | |
| 30/08/2018 |
8.81
|
760,267 | 8.62 | 8.88 | 8.56 | 8,000 | 0 | 0.1 | |
| 29/08/2018 |
8.62
|
1,269,070 | 8.94 | 8.94 | 8.62 | 0 | 0 | 0 | |
| 28/08/2018 |
8.94
|
798,379 | 8.88 | 9.01 | 8.75 | 182,100 | 0 | 2.5 | |
| 27/08/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 27/08/2018 |
8.88
|
2,131,850 | 9.20 | 9.20 | 8.49 | 438,400 | 0 | 6.0 | |
| 24/08/2018 |
9.20
|
3,915,973 | 8.48 | 9.32 | 8.48 | 1,108,000 | 50,000 | 16.1 | |
| 23/08/2018 |
8.48
|
947,480 | 8.36 | 8.54 | 8.24 | 10,000 | 31,000 | -0.3 | |
| 22/08/2018 |
8.36
|
1,152,200 | 8.36 | 8.72 | 8.36 | 165,000 | 45,000 | 1.7 | |
| 21/08/2018 |
8.36
|
3,631,718 | 7.64 | 8.36 | 7.70 | 65,500 | 15,000 | 0.7 | |
| 20/08/2018 |
7.64
|
385,940 | 7.64 | 7.76 | 7.64 | 14,000 | 0 | 0.2 | |
| 17/08/2018 |
7.64
|
329,703 | 7.70 | 7.76 | 7.64 | 9,000 | 1,000 | 0.1 | |
| 16/08/2018 |
7.70
|
724,900 | 7.64 | 7.82 | 7.58 | 0 | 0 | 0 | |
| 15/08/2018 |
7.64
|
529,189 | 7.88 | 7.88 | 7.64 | 0 | 0 | 0 | |
| 14/08/2018 |
7.88
|
844,182 | 7.58 | 8.00 | 7.58 | 41,900 | 200 | 0.5 | |
| 13/08/2018 |
7.58
|
595,941 | 7.52 | 7.58 | 7.40 | 5,000 | 18,200 | -0.2 | |
| 10/08/2018 |
7.52
|
557,002 | 7.52 | 7.64 | 7.40 | 5,000 | 1,000 | 0.0 | |
| 09/08/2018 |
7.52
|
389,220 | 7.58 | 7.70 | 7.52 | 0 | 200 | -0.0 | |
| 08/08/2018 |
7.58
|
404,631 | 7.46 | 7.70 | 7.46 | 0 | 0 | 0 | |
| 07/08/2018 |
7.46
|
305,240 | 7.46 | 7.64 | 7.46 | 0 | 0 | 0 | |
| 06/08/2018 |
7.46
|
843,948 | 7.70 | 7.70 | 7.46 | 0 | 0 | 0 | |
| 03/08/2018 |
7.70
|
341,823 | 7.70 | 7.82 | 7.70 | 0 | 0 | 0 | |
| 02/08/2018 |
7.70
|
567,402 | 7.76 | 7.76 | 7.58 | 2,000 | 0 | 0.0 | |
| 01/08/2018 |
7.76
|
637,413 | 7.82 | 7.94 | 7.70 | 13,500 | 35,000 | -0.3 | |
| 31/07/2018 |
7.82
|
810,980 | 8.00 | 8.06 | 7.82 | 31,000 | 0 | 0.4 | |
| 30/07/2018 |
8.00
|
564,465 | 7.58 | 8.06 | 7.76 | 0 | 0 | 0 | |
| 27/07/2018 |
7.58
|
495,601 | 7.40 | 7.76 | 7.40 | 0 | 50,000 | -0.6 | |
| 26/07/2018 |
7.40
|
944,619 | 7.58 | 7.70 | 7.40 | 600 | 0 | 0.0 | |
| 25/07/2018 |
7.58
|
1,012,725 | 7.94 | 8.00 | 7.58 | 0 | 0 | 0 | |
| 24/07/2018 |
7.94
|
973,358 | 7.82 | 8.12 | 7.70 | 255,800 | 3,400 | 3.3 | |
| 23/07/2018 |
7.82
|
677,801 | 8.06 | 8.12 | 7.82 | 5,000 | 1,000 | 0.1 | |
| 20/07/2018 |
8.06
|
1,576,788 | 7.52 | 8.06 | 7.40 | 0 | 0 | 0 | |
| 19/07/2018 |
7.52
|
682,617 | 7.70 | 7.76 | 7.52 | 34,900 | 0 | 0.4 | |
| 18/07/2018 |
7.70
|
999,750 | 7.28 | 7.76 | 7.28 | 0 | 0 | 0 | |
| 17/07/2018 |
7.28
|
623,453 | 7.28 | 7.28 | 7.10 | 0 | 0 | 0 | |
| 16/07/2018 |
7.28
|
588,857 | 7.34 | 7.40 | 7.10 | 0 | 49,526 | -0.6 | |
| 13/07/2018 |
7.34
|
575,501 | 7.04 | 7.46 | 7.04 | 0 | 0 | 0 | |
| 12/07/2018 |
7.04
|
687,420 | 6.86 | 7.16 | 6.86 | 0 | 0 | 0 | |
| 11/07/2018 |
6.86
|
944,106 | 7.34 | 7.34 | 6.80 | 0 | 0 | 0 | |
| 10/07/2018 |
7.34
|
478,020 | 7.22 | 7.40 | 7.22 | 0 | 0 | 0 | |
| 09/07/2018 |
7.22
|
933,074 | 7.22 | 7.52 | 7.22 | 303,900 | 0 | 3.7 | |
| 06/07/2018 |
7.22
|
794,009 | 6.98 | 7.40 | 6.86 | 0 | 0 | 0 | |
| 05/07/2018 |
6.98
|
885,085 | 7.22 | 7.46 | 6.86 | 0 | 0 | 0 | |
| 04/07/2018 |
7.22
|
503,145 | 7.10 | 7.34 | 6.43 | 4,200 | 0 | 0.1 | |
| 03/07/2018 |
7.10
|
1,253,266 | 7.40 | 7.64 | 6.92 | 0 | 2,000 | -0.0 | |
| 02/07/2018 |
7.40
|
1,747,315 | 7.94 | 8.00 | 7.28 | 0 | 0 | 0 | |
| 29/06/2018 |
7.94
|
656,815 | 8.06 | 8.12 | 7.94 | 0 | 0 | 0 | |
| 28/06/2018 |
8.06
|
818,890 | 8.30 | 8.30 | 8.00 | 65,400 | 0 | 0.9 | |
| 27/06/2018 |
8.30
|
735,602 | 8.42 | 8.54 | 8.18 | 148,700 | 0 | 2.0 | |
| 26/06/2018 |
8.42
|
1,115,884 | 8.24 | 8.54 | 8.18 | 51,600 | 0 | 0.7 | |
| 25/06/2018 |
8.24
|
934,156 | 8.24 | 8.48 | 8.24 | 0 | 0 | 0 | |
| 22/06/2018 |
8.24
|
831,287 | 8.36 | 8.42 | 8.12 | 55,400 | 100,000 | -0.6 | |
| 21/06/2018 |
8.36
|
848,801 | 8.48 | 8.54 | 8.12 | 160,000 | 0 | 2.2 | |
| 20/06/2018 |
8.48
|
1,449,853 | 8.00 | 8.48 | 8.00 | 91,100 | 0 | 1.2 | |
| 19/06/2018 |
8.00
|
2,420,308 | 8.42 | 8.42 | 7.58 | 6,000 | 0 | 0.1 | |
| 18/06/2018 |
8.42
|
1,205,197 | 8.96 | 9.26 | 8.36 | 13,200 | 8,800 | 0.1 | |
| 15/06/2018 |
8.96
|
2,794,665 | 8.18 | 8.96 | 7.82 | 108,800 | 0 | 1.5 | |
| 14/06/2018 |
8.18
|
972,824 | 8.84 | 9.02 | 8.18 | 0 | 25,400 | -0.4 | |
| 13/06/2018 |
8.84
|
1,354,561 | 8.72 | 9.02 | 8.60 | 6,300 | 10,000 | -0.1 | |
| 12/06/2018 |
8.72
|
6,291,520 | 9.32 | 9.32 | 8.42 | 3,200 | 32,800 | -0.4 | |
| 11/06/2018 |
9.32
|
291,430 | 10.34 | 10.34 | 9.32 | 200 | 0 | 0.0 | |
| 08/06/2018 |
10.34
|
1,807,439 | 10.52 | 10.58 | 10.10 | 89,900 | 76,200 | 0.2 | |
| 07/06/2018 |
10.52
|
2,726,139 | 10.28 | 10.58 | 10.34 | 784,400 | 135,600 | 11.3 | |
| 06/06/2018 |
10.28
|
2,974,107 | 9.62 | 10.34 | 9.56 | 360,000 | 50,000 | 5.2 | |
| 05/06/2018 |
9.62
|
3,026,091 | 9.62 | 10.04 | 9.44 | 5,500 | 255,200 | -4.1 | |
| 04/06/2018 |
9.62
|
4,569,736 | 9.38 | 10.22 | 9.08 | 0 | 2,496,800 | -40.1 | |
| 01/06/2018 |
9.38
|
1,221,061 | 9.62 | 9.68 | 9.32 | 0 | 85,000 | -1.3 | |
| 31/05/2018 |
9.62
|
1,149,956 | 9.02 | 9.68 | 9.02 | 3,200 | 179,250 | -2.7 | |
| 30/05/2018 |
9.02
|
1,552,320 | 9.62 | 9.80 | 9.02 | 34,200 | 185,000 | -2.3 | |
| 29/05/2018 |
9.62
|
1,268,580 | 9.20 | 9.92 | 9.20 | 500 | 145,000 | -2.3 | |
| 28/05/2018 |
9.20
|
3,626,201 | 10.22 | 10.34 | 9.20 | 190,000 | 155,000 | 0.7 | |
| 25/05/2018 |
10.22
|
2,464,508 | 10.76 | 11.13 | 10.22 | 807,200 | 243,900 | 10.0 | |
| 24/05/2018 |
10.76
|
2,427,674 | 10.10 | 11.00 | 10.16 | 516,500 | 223,000 | 5.3 | |
| 23/05/2018 |
10.10
|
2,473,265 | 9.62 | 10.28 | 9.62 | 489,400 | 372,000 | 2.0 | |
| 22/05/2018 |
9.62
|
1,975,548 | 10.04 | 10.10 | 9.50 | 382,600 | 62,800 | 5.2 | |
| 21/05/2018 |
10.04
|
2,289,651 | 9.74 | 10.34 | 9.86 | 646,600 | 376,500 | 4.5 | |
| 18/05/2018 |
9.74
|
3,049,064 | 8.90 | 9.74 | 8.96 | 710,900 | 146,000 | 8.8 | |
| 17/05/2018 |
8.90
|
1,296,515 | 8.66 | 9.26 | 8.72 | 125,000 | 140,000 | -0.2 | |
| 16/05/2018 |
8.66
|
989,238 | 8.48 | 8.78 | 8.42 | 2,100 | 118,000 | -1.6 | |
| 15/05/2018 |
8.48
|
1,068,679 | 8.54 | 8.72 | 8.42 | 5,000 | 121,500 | -1.7 | |
| 14/05/2018 |
8.54
|
588,110 | 8.54 | 8.78 | 8.42 | 0 | 35,800 | -0.5 | |
| 11/05/2018 |
8.54
|
1,016,523 | 8.66 | 8.66 | 8.24 | 0 | 0 | 0 | |
| 10/05/2018 |
8.66
|
818,413 | 8.84 | 9.08 | 8.54 | 0 | 0 | 0 | |
| 09/05/2018 |
8.84
|
678,200 | 8.96 | 9.20 | 8.72 | 1,300 | 0 | 0.0 | |
| 08/05/2018 |
8.96
|
1,602,210 | 8.54 | 9.38 | 8.48 | 0 | 20,000 | -0.3 | |
| 07/05/2018 |
8.54
|
1,007,447 | 8.60 | 8.84 | 8.48 | 0 | 20,000 | -0.3 | |
| 04/05/2018 |
8.60
|
941,663 | 8.30 | 8.84 | 8.36 | 26,100 | 0 | 0.4 | |
| 03/05/2018 |
8.30
|
3,573,589 | 9.08 | 9.08 | 8.18 | 107,200 | 30,900 | 1.0 | |
| 02/05/2018 |
9.08
|
2,913,851 | 10.04 | 10.04 | 9.08 | 0 | 104,200 | -1.6 | |