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) |
3.15 | 11.45% | 258,406,600 | 3,984,708 | 120.6 |
27.50
30.65
30.65
|
2 tháng
(2024-07-22) |
4.15 | 15.66% | 406,704,400 | 4,384,375 | 132.3 |
23
30.65
30.65
|
3 tháng
(2024-06-24) |
4.60 | 17.65% | 512,514,100 | 6,142,937 | 179.0 |
23
30.65
30.65
|
6 tháng
(2024-03-25) |
3.08 | 11.16% | 1,000,180,200 | 8,872,797 | 258.5 |
23
30.65
30.65
|
12 tháng
(2023-09-26) |
10.20 | 49.89% | 1,887,818,500 | 855,989 | -17.1 |
16.63
30.65
30.65
|
24 tháng
(2022-10-03) |
15.55 | 103.03% | 3,374,727,900 | 15,863,346 | 227.6 |
10.20
30.65
30.65
|
36 tháng
(2021-10-06) |
5.94 | 24.04% | 4,608,415,400 | -14,651,265 | -1,025.7 |
10.20
32.21
30.65
|
60 tháng
(2019-10-17) |
20.24 | 194.40% | 6,314,166,050 | -39,955,892 | -1,500.7 |
5.17
32.21
30.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
13.79
|
285,260 | 13.73 | 13.96 | 13.79 | 98,100 | 61,200 | 2.4 | |
18/09/2018 |
13.73
|
352,530 | 13.34 | 13.73 | 13.17 | 110,300 | 103,000 | 0.5 | |
17/09/2018 |
13.34
|
127,590 | 13.34 | 13.56 | 13.28 | 72,860 | 6,200 | 4.2 | |
14/09/2018 |
13.34
|
318,600 | 13.22 | 13.56 | 13.26 | 145,720 | 114,870 | 1.9 | |
13/09/2018 |
13.22
|
163,910 | 13.22 | 13.41 | 13.22 | 5,000 | 10,160 | -0.3 | |
12/09/2018 |
13.22
|
178,990 | 13.39 | 13.47 | 13.22 | 150 | 5,200 | -0.3 | |
11/09/2018 |
13.39
|
330,180 | 13.15 | 13.43 | 13.09 | 76,430 | 10,000 | 4.2 | |
10/09/2018 |
13.15
|
190,300 | 13.00 | 13.17 | 12.81 | 143,350 | 300 | 8.8 | |
07/09/2018 |
13.00
|
313,780 | 12.62 | 13.07 | 12.56 | 174,920 | 1,240 | 10.6 | |
06/09/2018 |
12.62
|
149,610 | 12.62 | 12.79 | 12.54 | 1,180 | 11,650 | -0.6 | |
05/09/2018 |
12.62
|
177,170 | 12.75 | 12.83 | 12.54 | 10,490 | 10,000 | 0.0 | |
04/09/2018 |
12.75
|
268,940 | 13.09 | 13.09 | 12.52 | 2,660 | 33,540 | -1.9 | |
31/08/2018 |
13.09
|
183,020 | 13.47 | 13.49 | 13.09 | 14,680 | 10,300 | 0.3 | |
30/08/2018 |
13.47
|
359,090 | 12.94 | 13.47 | 12.94 | 151,000 | 10,500 | 8.8 | |
29/08/2018 |
12.94
|
330,450 | 13.15 | 13.20 | 12.94 | 5,710 | 141,800 | -8.3 | |
28/08/2018 |
13.15
|
599,910 | 13.00 | 13.34 | 13.05 | 372,780 | 148,300 | 14.0 | |
27/08/2018 |
13.00
|
449,470 | 12.45 | 13.11 | 12.54 | 179,920 | 34,310 | 8.9 | |
24/08/2018 |
12.45
|
265,200 | 12.37 | 12.60 | 12.30 | 92,000 | 60,000 | 1.9 | |
23/08/2018 |
12.37
|
126,320 | 12.41 | 12.56 | 12.33 | 6,500 | 10,000 | -0.2 | |
22/08/2018 |
12.41
|
338,050 | 12.52 | 12.73 | 12.41 | 0 | 129,200 | -7.6 | |
21/08/2018 |
12.52
|
227,160 | 12.37 | 12.52 | 12.16 | 2,400 | 3,110 | -0.0 | |
20/08/2018 |
12.37
|
247,280 | 12.13 | 12.45 | 12.09 | 286,500 | 205,050 | 4.7 | |
17/08/2018 |
12.13
|
136,060 | 12.09 | 12.37 | 12.13 | 3,300 | 23,030 | -1.1 | |
16/08/2018 |
12.09
|
477,770 | 12.07 | 12.16 | 11.67 | 1,010 | 193,680 | -10.7 | |
15/08/2018 |
12.07
|
432,590 | 12.56 | 12.73 | 12.07 | 500 | 132,130 | -7.7 | |
14/08/2018 |
12.56
|
359,160 | 12.83 | 12.86 | 12.52 | 1,500 | 98,000 | -5.7 | |
13/08/2018 |
12.83
|
245,740 | 12.66 | 12.88 | 12.54 | 0 | 30,000 | -1.8 | |
10/08/2018 |
12.66
|
351,290 | 12.01 | 12.83 | 12.03 | 76,900 | 5,100 | 4.2 | |
09/08/2018 |
12.01
|
213,140 | 12.05 | 12.37 | 12.01 | 5,400 | 10,700 | -0.3 | |
08/08/2018 |
12.05
|
255,200 | 11.84 | 12.20 | 11.79 | 0 | 29,330 | -1.7 | |
07/08/2018 |
11.84
|
248,380 | 12.05 | 12.20 | 11.84 | 159,600 | 15,000 | 8.2 | |
06/08/2018 |
12.05
|
133,400 | 12.39 | 12.39 | 12.05 | 0 | 5,000 | -0.3 | |
03/08/2018 |
12.39
|
297,320 | 12.09 | 12.41 | 12.22 | 120,960 | 5,000 | 6.7 | |
02/08/2018 |
12.09
|
197,260 | 11.77 | 12.09 | 11.69 | 111,000 | 5,000 | 5.9 | |
01/08/2018 |
11.77
|
179,990 | 12.01 | 12.30 | 11.75 | 20,570 | 0 | 1.2 | |
31/07/2018 |
12.01
|
298,910 | 11.86 | 12.16 | 11.73 | 79,900 | 19,040 | 3.4 | |
30/07/2018 |
11.86
|
319,260 | 11.46 | 11.88 | 11.52 | 139,750 | 1,000 | 7.7 | |
27/07/2018 |
11.46
|
180,580 | 11.14 | 11.63 | 11.20 | 41,200 | 2,300 | 2.1 | |
26/07/2018 |
11.14
|
299,900 | 10.63 | 11.14 | 10.61 | 147,010 | 11,910 | 6.9 | |
25/07/2018 |
10.63
|
270,420 | 11.35 | 11.56 | 10.63 | 151,000 | 43,600 | 5.8 | |
24/07/2018 |
11.35
|
366,080 | 11.58 | 11.58 | 11.18 | 250,160 | 19,230 | 12.5 | |
23/07/2018 |
11.58
|
371,570 | 11.99 | 12.13 | 11.58 | 230,100 | 28,000 | 11.5 | |
20/07/2018 |
11.99
|
477,200 | 11.77 | 12.03 | 11.29 | 185,810 | 80,000 | 5.9 | |
19/07/2018 |
11.77
|
530,940 | 11.43 | 11.84 | 11.35 | 253,000 | 55,500 | 10.8 | |
18/07/2018 |
11.43
|
662,190 | 10.95 | 11.43 | 10.99 | 25,000 | 54,170 | -1.5 | |
17/07/2018 |
10.95
|
411,150 | 10.59 | 10.95 | 10.16 | 28,110 | 124,010 | -4.8 | |
16/07/2018 |
10.59
|
227,950 | 10.35 | 10.59 | 10.29 | 93,000 | 15,000 | 3.8 | |
13/07/2018 |
10.35
|
233,650 | 9.97 | 10.50 | 10.03 | 11,250 | 10,300 | 0.0 | |
12/07/2018 |
9.97
|
308,330 | 10.02 | 10.29 | 9.78 | 15,400 | 172,000 | -7.4 | |
11/07/2018 |
10.02
|
353,110 | 10.78 | 10.78 | 10.02 | 31,810 | 23,700 | 0.4 | |
10/07/2018 |
10.78
|
171,550 | 10.78 | 11.14 | 10.63 | 55,600 | 63,700 | -0.4 | |
09/07/2018 |
10.78
|
218,650 | 11.35 | 11.52 | 10.78 | 20,400 | 23,030 | -0.1 | |
06/07/2018 |
11.35
|
565,980 | 10.61 | 11.35 | 10.18 | 266,860 | 211,060 | 3.1 | |
05/07/2018 |
10.61
|
335,830 | 11.20 | 11.20 | 10.43 | 106,910 | 110,000 | -0.1 | |
04/07/2018 |
11.20
|
671,080 | 10.48 | 11.20 | 9.78 | 703,557 | 716,117 | -0.5 | |
03/07/2018 |
10.48
|
445,880 | 11.26 | 11.26 | 10.48 | 119,050 | 132,430 | -0.8 | |
02/07/2018 |
11.26
|
519,760 | 12.09 | 12.09 | 11.26 | 115,630 | 13,290 | 5.4 | |
29/06/2018 |
12.09
|
317,400 | 12.64 | 12.92 | 12.09 | 67,900 | 180,000 | -6.5 | |
28/06/2018 |
12.64
|
343,230 | 13.15 | 13.15 | 12.52 | 145,420 | 69,000 | 4.7 | |
27/06/2018 |
13.15
|
228,890 | 13.26 | 13.58 | 13.15 | 161,360 | 63,570 | 6.1 | |
26/06/2018 |
13.26
|
79,460 | 13.17 | 13.26 | 12.62 | 44,730 | 0 | 2.8 | |
25/06/2018 |
13.17
|
109,680 | 13.05 | 13.36 | 13.09 | 20,400 | 300 | 1.2 | |
22/06/2018 |
13.05
|
176,660 | 12.83 | 13.05 | 12.37 | 58,340 | 70,300 | -0.7 | |
21/06/2018 |
12.83
|
59,120 | 13.22 | 13.22 | 12.73 | 12,680 | 20,930 | -0.5 | |
20/06/2018 |
13.22
|
110,460 | 12.73 | 13.22 | 12.62 | 17,000 | 1,330 | 1.0 | |
19/06/2018 |
12.73
|
674,590 | 13.24 | 13.24 | 12.33 | 264,440 | 291,140 | -1.6 | |
18/06/2018 |
13.24
|
482,120 | 14.21 | 14.21 | 13.24 | 85,800 | 224,540 | -8.8 | |
15/06/2018 |
14.21
|
94,010 | 14.38 | 14.53 | 13.94 | 34,460 | 18,390 | 1.1 | |
14/06/2018 |
14.38
|
208,390 | 14.43 | 14.64 | 14.30 | 132,670 | 26,500 | 7.2 | |
13/06/2018 |
14.43
|
71,030 | 14.43 | 14.43 | 14.21 | 8,930 | 0 | 0.6 | |
12/06/2018 |
14.43
|
322,200 | 14.66 | 14.66 | 13.90 | 89,000 | 47,250 | 2.8 | |
11/06/2018 |
14.66
|
194,250 | 14.62 | 14.83 | 14.13 | 35,430 | 11,400 | 1.7 | |
08/06/2018 |
14.62
|
182,600 | 14.49 | 14.74 | 14.26 | 66,670 | 13,200 | 3.7 | |
07/06/2018 |
14.49
|
220,080 | 14.85 | 15.13 | 14.49 | 69,420 | 41,060 | 2.0 | |
06/06/2018 |
14.85
|
336,660 | 14.28 | 14.85 | 14.00 | 66,240 | 0 | 4.5 | |
05/06/2018 |
14.28
|
367,370 | 14.30 | 14.36 | 14.06 | 111,790 | 7,550 | 7.0 | |
04/06/2018 |
14.30
|
315,000 | 13.79 | 14.32 | 13.68 | 34,900 | 100 | 2.3 | |
01/06/2018 |
13.79
|
354,520 | 13.60 | 14.00 | 13.41 | 34,240 | 23,000 | 0.7 | |
31/05/2018 |
13.60
|
393,800 | 13.15 | 13.90 | 12.83 | 47,920 | 56,800 | -0.5 | |
30/05/2018 |
13.15
|
271,060 | 13.15 | 13.36 | 12.73 | 13,310 | 159,990 | -9.0 | |
29/05/2018 |
13.15
|
307,220 | 12.30 | 13.15 | 12.30 | 141,840 | 17,030 | 7.5 | |
28/05/2018 |
12.30
|
415,920 | 13.22 | 13.22 | 12.30 | 119,390 | 29,850 | 5.2 | |
25/05/2018 |
13.22
|
156,430 | 13.73 | 13.75 | 13.22 | 33,800 | 200 | 2.2 | |
24/05/2018 |
13.73
|
169,090 | 13.58 | 13.79 | 13.45 | 93,110 | 2,470 | 5.8 | |
23/05/2018 |
13.58
|
380,490 | 13.17 | 13.58 | 12.73 | 205,510 | 76,160 | 8.0 | |
22/05/2018 |
13.17
|
611,840 | 14.02 | 14.02 | 13.05 | 127,310 | 21,870 | 6.7 | |
21/05/2018 |
14.02
|
105,220 | 14.64 | 14.64 | 14.02 | 30,370 | 7,210 | 1.6 | |
18/05/2018 |
14.64
|
254,470 | 14.81 | 14.81 | 14.02 | 87,000 | 3,250 | 5.7 | |
17/05/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
17/05/2018 |
14.81
|
187,900 | 14.53 | 14.85 | 14.51 | 82,000 | 520 | 5.6 | |
16/05/2018 |
14.53
|
250,220 | 14.84 | 14.84 | 14.53 | 92,400 | 3,510 | 6.3 | |
15/05/2018 |
14.84
|
285,420 | 14.41 | 15.05 | 14.39 | 95,230 | 12,500 | 5.9 | |
14/05/2018 |
14.41
|
178,570 | 14.12 | 14.51 | 14.12 | 48,950 | 1,450 | 3.3 | |
11/05/2018 |
14.12
|
586,410 | 13.93 | 14.51 | 13.70 | 238,400 | 19,720 | 14.8 | |
10/05/2018 |
13.93
|
476,000 | 14.91 | 14.91 | 13.93 | 98,200 | 0 | 6.9 | |
09/05/2018 |
14.91
|
288,040 | 15.05 | 15.22 | 14.91 | 100,480 | 11,590 | 6.5 | |
08/05/2018 |
15.05
|
202,130 | 15.28 | 15.32 | 15.05 | 4,580 | 21,350 | -1.2 | |
07/05/2018 |
15.28
|
356,780 | 14.76 | 15.28 | 14.57 | 8,600 | 100,640 | -6.6 | |
04/05/2018 |
14.76
|
210,640 | 14.99 | 15.18 | 14.70 | 6,210 | 51,650 | -3.3 | |
03/05/2018 |
14.99
|
349,610 | 14.74 | 15.07 | 13.91 | 3,072,890 | 2,964,400 | 7.7 | |
02/05/2018 |
14.74
|
517,140 | 14.84 | 15.11 | 14.64 | 1,197,110 | 1,026,900 | 12.3 |