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) |
3.30 | 4.80% | 689,300 | -11,670 | -0.8 |
68.10
72
71.80
|
2 tháng
(2024-07-22) |
1 | 1.41% | 2,478,600 | -55,790 | -3.8 |
64.10
72
71.80
|
3 tháng
(2024-06-24) |
20.30 | 39.26% | 5,263,600 | -103,790 | -7.7 |
51.70
74
71.80
|
6 tháng
(2024-03-25) |
46 | 176.92% | 13,590,700 | -212,090 | -10.8 |
25.90
74
71.80
|
12 tháng
(2023-09-26) |
52.31 | 265.67% | 28,683,500 | 1,185,034 | 28.6 |
19
74
71.80
|
24 tháng
(2022-10-03) |
58.71 | 441.58% | 42,411,547 | 1,185,745 | 28.5 |
12.85
74
71.80
|
36 tháng
(2021-10-06) |
56.24 | 356.76% | 44,870,956 | 889,460 | 15.4 |
12.85
74
71.80
|
60 tháng
(2019-10-17) |
56.55 | 366.01% | 56,895,807 | 1,025,180 | 23.3 |
12.85
74
71.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
9.66
|
5,100 | 9.66 | 9.68 | 9.60 | 300 | 0 | 0.0 | |
18/09/2018 |
9.66
|
6,700 | 9.66 | 9.71 | 9.66 | 0 | 0 | 0 | |
17/09/2018 |
9.66
|
5,865 | 9.66 | 9.66 | 9.66 | 400 | 0 | 0.0 | |
14/09/2018 |
9.66
|
3,600 | 9.63 | 9.68 | 9.66 | 0 | 0 | 0 | |
13/09/2018 |
9.63
|
4,600 | 9.66 | 9.71 | 9.63 | 0 | 0 | 0 | |
12/09/2018 |
9.66
|
3,874 | 9.63 | 9.74 | 9.66 | 0 | 0 | 0 | |
11/09/2018 |
9.63
|
4,700 | 9.66 | 9.77 | 9.63 | 0 | 0 | 0 | |
10/09/2018 |
9.66
|
1,050 | 9.68 | 9.90 | 9.66 | 0 | 0 | 0 | |
07/09/2018 |
9.68
|
7,100 | 9.68 | 10.33 | 9.68 | 0 | 0 | 0 | |
06/09/2018 |
9.68
|
5,900 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
05/09/2018 |
9.68
|
2,475 | 9.82 | 9.93 | 9.66 | 0 | 0 | 0 | |
04/09/2018 |
9.82
|
2,000 | 9.79 | 10.14 | 9.79 | 1,100 | 0 | 0.0 | |
31/08/2018 |
9.79
|
3,700 | 9.74 | 9.95 | 9.74 | 0 | 0 | 0 | |
30/08/2018 |
9.74
|
6,297 | 9.68 | 10.03 | 9.68 | 0 | 0 | 0 | |
29/08/2018 |
9.68
|
10,762 | 9.66 | 10.46 | 9.66 | 300 | 50 | 0.0 | |
28/08/2018 |
9.66
|
15,400 | 9.98 | 9.98 | 9.60 | 0 | 0 | 0 | |
27/08/2018 |
9.98
|
1,300 | 9.85 | 10.73 | 9.74 | 0 | 0 | 0 | |
24/08/2018 |
9.85
|
13,600 | 9.74 | 9.93 | 9.60 | 200 | 0 | 0.0 | |
23/08/2018 |
9.74
|
13,827 | 9.77 | 10.19 | 9.66 | 0 | 0 | 0 | |
22/08/2018 |
9.77
|
5,500 | 9.85 | 9.85 | 9.58 | 100 | 0 | 0.0 | |
21/08/2018 |
9.85
|
5,300 | 9.93 | 9.93 | 9.66 | 0 | 0 | 0 | |
20/08/2018 |
9.93
|
7,100 | 9.95 | 10.19 | 9.66 | 1,300 | 0 | 0.0 | |
17/08/2018 |
9.95
|
1,400 | 9.95 | 10.06 | 9.95 | 0 | 0 | 0 | |
16/08/2018 |
9.95
|
400 | 10.19 | 10.30 | 9.95 | 0 | 0 | 0 | |
15/08/2018 |
10.19
|
750 | 10.19 | 10.41 | 9.93 | 0 | 0 | 0 | |
14/08/2018 |
10.19
|
1,900 | 10.19 | 10.73 | 10.19 | 0 | 0 | 0 | |
13/08/2018 |
10.19
|
20,220 | 10.30 | 10.57 | 9.90 | 0 | 0 | 0 | |
10/08/2018 |
10.30
|
3,100 | 10.49 | 10.49 | 10.30 | 0 | 0 | 0 | |
09/08/2018 |
10.49
|
230 | 10.54 | 10.54 | 10.44 | 0 | 0 | 0 | |
08/08/2018 |
10.54
|
10,700 | 10.70 | 10.70 | 9.98 | 0 | 0 | 0 | |
07/08/2018 |
10.70
|
200 | 10.57 | 10.70 | 10.70 | 0 | 0 | 0 | |
06/08/2018 |
10.57
|
12,500 | 10.11 | 10.65 | 10.06 | 0 | 0 | 0 | |
03/08/2018 |
10.11
|
5,520 | 10.11 | 10.33 | 9.93 | 900 | 0 | 0.0 | |
02/08/2018 |
10.11
|
9,850 | 9.98 | 10.33 | 9.71 | 1,000 | 0 | 0.0 | |
01/08/2018 |
9.98
|
16,235 | 9.63 | 10.09 | 9.68 | 0 | 0 | 0 | |
31/07/2018 |
9.63
|
5,200 | 9.52 | 9.90 | 9.39 | 0 | 4,700 | -0.2 | |
30/07/2018 |
9.52
|
3,511 | 9.66 | 9.93 | 9.52 | 0 | 0 | 0 | |
27/07/2018 |
9.66
|
4,025 | 9.77 | 9.77 | 9.66 | 0 | 0 | 0 | |
26/07/2018 |
9.77
|
2,000 | 9.79 | 9.79 | 9.68 | 0 | 0 | 0 | |
25/07/2018 |
9.79
|
3,530 | 9.79 | 9.93 | 9.66 | 0 | 0 | 0 | |
24/07/2018 |
9.79
|
14,825 | 9.79 | 9.85 | 9.71 | 0 | 300 | -0.0 | |
23/07/2018 |
9.79
|
14,200 | 9.79 | 9.87 | 9.77 | 0 | 0 | 0 | |
20/07/2018 |
9.79
|
7,460 | 9.90 | 10.03 | 9.66 | 0 | 0 | 0 | |
19/07/2018 |
9.90
|
3,300 | 9.90 | 9.93 | 9.79 | 0 | 0 | 0 | |
18/07/2018 |
9.90
|
11,000 | 9.90 | 10.19 | 9.87 | 0 | 0 | 0 | |
17/07/2018 |
9.90
|
12,000 | 9.90 | 10.19 | 9.79 | 3,000 | 0 | 0.1 | |
16/07/2018 |
9.90
|
13,100 | 10.01 | 10.01 | 9.87 | 3,600 | 0 | 0.1 | |
13/07/2018 |
10.01
|
21,379 | 9.90 | 10.33 | 9.85 | 12,500 | 0 | 0.5 | |
12/07/2018 |
9.90
|
1,330 | 9.90 | 9.90 | 9.66 | 500 | 0 | 0.0 | |
11/07/2018 |
9.90
|
27,800 | 9.90 | 10.06 | 9.85 | 21,000 | 0 | 0.8 | |
10/07/2018 |
9.90
|
6,090 | 9.93 | 9.93 | 9.66 | 1,400 | 0 | 0.1 | |
09/07/2018 |
9.93
|
9,410 | 9.90 | 10.33 | 9.85 | 0 | 0 | 0 | |
06/07/2018 |
9.90
|
5,700 | 9.87 | 10.73 | 9.87 | 0 | 0 | 0 | |
05/07/2018 |
9.87
|
4,940 | 9.93 | 10.06 | 9.47 | 1,500 | 0 | 0.1 | |
04/07/2018 |
9.93
|
4,000 | 9.93 | 10.17 | 9.44 | 0 | 0 | 0 | |
03/07/2018 |
9.93
|
15,050 | 9.93 | 9.93 | 9.39 | 500 | 0 | 0.0 | |
02/07/2018 |
9.93
|
11,850 | 10.06 | 10.06 | 9.93 | 600 | 0 | 0.0 | |
29/06/2018 |
10.06
|
13,200 | 10.09 | 10.38 | 9.93 | 100 | 0 | 0.0 | |
28/06/2018 |
10.09
|
1,700 | 10.19 | 10.19 | 10.06 | 0 | 0 | 0 | |
27/06/2018 |
10.19
|
12,300 | 10.46 | 10.46 | 10.06 | 1,000 | 0 | 0.0 | |
26/06/2018 |
10.46
|
11,550 | 10.19 | 10.68 | 9.93 | 0 | 0 | 0 | |
25/06/2018 |
10.19
|
5,800 | 10.41 | 10.73 | 10.19 | 800 | 100 | 0.0 | |
22/06/2018 |
10.41
|
15,950 | 10.38 | 10.70 | 10.19 | 900 | 9,400 | -0.3 | |
21/06/2018 |
10.38
|
8,650 | 10.33 | 10.65 | 10.17 | 0 | 50 | -0.0 | |
20/06/2018 |
10.33
|
3,747 | 10.19 | 10.44 | 10.06 | 300 | 0 | 0.0 | |
19/06/2018 |
10.19
|
8,100 | 10.97 | 10.97 | 10.06 | 0 | 0 | 0 | |
18/06/2018 |
10.97
|
13,058 | 11.13 | 11.21 | 10.19 | 0 | 150 | -0.0 | |
15/06/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
15/06/2018 |
11.13
|
3,800 | 11.37 | 11.54 | 10.92 | 0 | 0 | 0 | |
14/06/2018 |
11.37
|
100 | 11.22 | 11.37 | 11.37 | 0 | 0 | 0 | |
13/06/2018 |
11.22
|
1,100 | 11.11 | 11.35 | 10.82 | 0 | 0 | 0 | |
12/06/2018 |
11.11
|
1,000 | 11.17 | 11.17 | 10.77 | 0 | 0 | 0 | |
11/06/2018 |
11.17
|
5,400 | 11.27 | 11.51 | 10.88 | 300 | 0 | 0.0 | |
08/06/2018 |
11.27
|
100 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
07/06/2018 |
11.27
|
1,800 | 11.01 | 11.77 | 11.01 | 0 | 0 | 0 | |
06/06/2018 |
11.01
|
6,500 | 11.53 | 12.03 | 10.75 | 0 | 0 | 0 | |
05/06/2018 |
11.53
|
13,120 | 10.69 | 11.72 | 10.75 | 0 | 0 | 0 | |
04/06/2018 |
10.69
|
13,400 | 11.09 | 11.22 | 10.48 | 0 | 0 | 0 | |
01/06/2018 |
11.09
|
17,620 | 10.75 | 11.27 | 10.48 | 0 | 0 | 0 | |
31/05/2018 |
10.75
|
5,230 | 10.90 | 11.27 | 10.67 | 0 | 0 | 0 | |
30/05/2018 |
10.90
|
11,900 | 10.90 | 11.77 | 10.75 | 200 | 0 | 0.0 | |
29/05/2018 |
10.90
|
4,210 | 11.40 | 12.06 | 10.88 | 100 | 0 | 0.0 | |
28/05/2018 |
11.40
|
1,900 | 10.96 | 11.53 | 10.96 | 300 | 0 | 0.0 | |
25/05/2018 |
10.96
|
7,800 | 11.22 | 12.32 | 10.96 | 0 | 0 | 0 | |
24/05/2018 |
11.22
|
3,030 | 11.27 | 11.27 | 10.96 | 0 | 0 | 0 | |
23/05/2018 |
11.27
|
1,230 | 11.09 | 11.27 | 11.22 | 0 | 0 | 0 | |
22/05/2018 |
11.09
|
5,310 | 11.09 | 11.27 | 10.85 | 0 | 0 | 0 | |
21/05/2018 |
11.09
|
4,400 | 11.30 | 11.53 | 11.09 | 700 | 0 | 0.0 | |
18/05/2018 |
11.30
|
920 | 11.61 | 11.79 | 11.30 | 0 | 0 | 0 | |
17/05/2018 |
11.61
|
5,500 | 11.64 | 11.87 | 11.27 | 0 | 0 | 0 | |
16/05/2018 |
11.64
|
8,200 | 11.90 | 11.90 | 11.35 | 0 | 0 | 0 | |
15/05/2018 |
11.90
|
6,400 | 11.98 | 12.03 | 11.90 | 0 | 0 | 0 | |
14/05/2018 |
11.98
|
6,900 | 11.90 | 12.19 | 11.61 | 0 | 0 | 0 | |
11/05/2018 |
11.90
|
6,100 | 11.53 | 12.03 | 11.37 | 100 | 0 | 0.0 | |
10/05/2018 |
11.53
|
5,060 | 11.53 | 12.06 | 11.22 | 2,000 | 0 | 0.1 | |
09/05/2018 |
11.53
|
10,960 | 11.43 | 11.74 | 11.19 | 0 | 0 | 0 | |
08/05/2018 |
11.43
|
1,200 | 11.43 | 11.43 | 11.14 | 200 | 0 | 0.0 | |
07/05/2018 |
11.43
|
14,610 | 11.40 | 11.56 | 11.01 | 1,000 | 0 | 0.0 | |
04/05/2018 |
11.40
|
16,295 | 12.32 | 12.66 | 11.27 | 1,500 | 0 | 0.1 | |
03/05/2018 |
12.32
|
15,016 | 12.66 | 12.84 | 12.06 | 0 | 0 | 0 | |
02/05/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
02/05/2018 |
12.66
|
6,000 | 12.67 | 13.92 | 12.58 | 0 | 300 | -0.0 |