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) |
-0.14 | -4.73% | 1,726,800 | 5,120 | 0.0 |
2.81
2.96
2.82
|
2 tháng
(2024-07-22) |
-0.21 | -6.93% | 4,217,400 | 48,586 | 0.1 |
2.71
3.08
2.82
|
3 tháng
(2024-06-24) |
-0.55 | -16.32% | 7,286,300 | 76,020 | 0.2 |
2.71
3.50
2.82
|
6 tháng
(2024-03-25) |
-1.28 | -31.22% | 19,229,900 | 77,820 | 0.2 |
2.71
4.10
2.82
|
12 tháng
(2023-09-26) |
-2.29 | -44.81% | 46,859,500 | 50,626 | 0.0 |
2.71
5.22
2.82
|
24 tháng
(2022-10-03) |
-2.16 | -43.37% | 167,641,400 | -782,497 | -3.7 |
2.47
6.63
2.82
|
36 tháng
(2021-10-06) |
-7.98 | -73.89% | 398,768,100 | -4,919,912 | -50.3 |
2.47
14.60
2.82
|
60 tháng
(2019-10-17) |
-5.97 | -67.92% | 1,214,701,570 | -29,723,616 | -285.9 |
2.47
15.05
2.82
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
7.46
|
1,029,460 | 7.36 | 7.49 | 7.33 | 800 | 504,790 | -5.6 | |
18/09/2018 |
7.36
|
1,075,040 | 7.53 | 7.53 | 7.26 | 300 | 591,200 | -6.5 | |
17/09/2018 |
7.53
|
426,690 | 7.56 | 7.59 | 7.49 | 760 | 0 | 0.0 | |
14/09/2018 |
7.56
|
616,410 | 7.56 | 7.59 | 7.49 | 0 | 80,000 | -0.9 | |
13/09/2018 |
7.56
|
425,410 | 7.53 | 7.56 | 7.46 | 1,000 | 30,000 | -0.3 | |
12/09/2018 |
7.53
|
607,050 | 7.53 | 7.56 | 7.49 | 0 | 600 | -0.0 | |
11/09/2018 |
7.53
|
582,210 | 7.56 | 7.59 | 7.46 | 500 | 40,000 | -0.4 | |
10/09/2018 |
7.56
|
453,140 | 7.53 | 7.59 | 7.46 | 21,300 | 0 | 0.2 | |
07/09/2018 |
7.53
|
336,150 | 7.46 | 7.69 | 7.46 | 0 | 0 | 0 | |
06/09/2018 |
7.46
|
426,170 | 7.56 | 7.59 | 7.46 | 100 | 0 | 0.0 | |
05/09/2018 |
7.56
|
695,560 | 7.59 | 7.59 | 7.46 | 3,700 | 2,440 | 0.0 | |
04/09/2018 |
7.59
|
547,400 | 7.56 | 7.66 | 7.49 | 600 | 30 | 0.0 | |
31/08/2018 |
7.56
|
404,510 | 7.59 | 7.63 | 7.26 | 30,100 | 40,000 | -0.1 | |
30/08/2018 |
7.59
|
806,610 | 7.66 | 7.73 | 7.49 | 20,100 | 396,180 | -4.3 | |
29/08/2018 |
7.66
|
394,540 | 7.79 | 7.83 | 7.63 | 210 | 140,360 | -1.6 | |
28/08/2018 |
7.79
|
1,146,310 | 7.73 | 7.83 | 7.73 | 95,000 | 375,000 | -3.3 | |
27/08/2018 |
7.73
|
643,140 | 7.66 | 7.73 | 7.63 | 0 | 187,230 | -2.2 | |
24/08/2018 |
7.66
|
554,580 | 7.59 | 7.66 | 7.53 | 60 | 0 | 0.0 | |
23/08/2018 |
7.59
|
367,830 | 7.56 | 7.63 | 7.13 | 0 | 20,000 | -0.2 | |
22/08/2018 |
7.56
|
357,810 | 7.53 | 7.63 | 7.49 | 15,040 | 0 | 0.2 | |
21/08/2018 |
7.53
|
202,450 | 7.49 | 7.59 | 7.43 | 200 | 26,820 | -0.3 | |
20/08/2018 |
7.49
|
287,750 | 7.49 | 7.49 | 7.39 | 3,000 | 47,100 | -0.5 | |
17/08/2018 |
7.49
|
328,570 | 7.46 | 7.53 | 7.39 | 510 | 30,000 | -0.3 | |
16/08/2018 |
7.46
|
428,380 | 7.53 | 7.56 | 7.33 | 30 | 20,000 | -0.2 | |
15/08/2018 |
7.53
|
253,950 | 7.63 | 7.63 | 7.53 | 10 | 25,000 | -0.3 | |
14/08/2018 |
7.63
|
291,040 | 7.69 | 7.69 | 7.59 | 0 | 5,950 | -0.1 | |
13/08/2018 |
7.69
|
421,620 | 7.63 | 7.69 | 7.56 | 0 | 5,000 | -0.1 | |
10/08/2018 |
7.63
|
258,000 | 7.63 | 7.69 | 7.56 | 0 | 1,250 | -0.0 | |
09/08/2018 |
7.63
|
233,480 | 7.69 | 7.73 | 7.63 | 1,500 | 10 | 0.0 | |
08/08/2018 |
7.69
|
284,010 | 7.76 | 7.76 | 7.63 | 0 | 30,000 | -0.3 | |
07/08/2018 |
7.76
|
161,000 | 7.69 | 7.83 | 7.66 | 0 | 0 | 0 | |
06/08/2018 |
7.69
|
183,230 | 7.63 | 7.73 | 7.63 | 0 | 0 | 0 | |
03/08/2018 |
7.63
|
545,770 | 7.83 | 7.83 | 7.63 | 35,000 | 383,030 | -4.0 | |
02/08/2018 |
7.83
|
262,220 | 7.99 | 7.99 | 7.83 | 60,000 | 0 | 0.7 | |
01/08/2018 |
7.99
|
307,260 | 7.86 | 7.99 | 7.83 | 120,780 | 0 | 1.4 | |
31/07/2018 |
7.86
|
519,000 | 7.99 | 8.03 | 7.69 | 15,700 | 0 | 0.2 | |
30/07/2018 |
7.99
|
464,470 | 7.96 | 8.13 | 7.96 | 0 | 207,810 | -2.5 | |
27/07/2018 |
7.96
|
241,530 | 7.89 | 8.06 | 7.89 | 0 | 77,280 | -0.9 | |
26/07/2018 |
7.89
|
121,950 | 7.89 | 7.99 | 7.83 | 7,000 | 5,310 | 0.0 | |
25/07/2018 |
7.89
|
403,730 | 7.73 | 7.96 | 7.66 | 12,000 | 191,290 | -2.1 | |
24/07/2018 |
7.73
|
493,270 | 7.96 | 7.96 | 7.69 | 74,100 | 234,140 | -1.9 | |
23/07/2018 |
7.96
|
200,730 | 8.09 | 8.09 | 7.89 | 0 | 1,300 | -0.0 | |
20/07/2018 |
8.09
|
124,950 | 8.09 | 8.26 | 7.93 | 0 | 4,500 | -0.1 | |
19/07/2018 |
8.09
|
289,420 | 8.19 | 8.33 | 7.83 | 11,020 | 50,000 | -0.5 | |
18/07/2018 |
8.19
|
289,590 | 7.89 | 8.19 | 7.83 | 19,000 | 60,000 | -0.5 | |
17/07/2018 |
7.89
|
163,690 | 7.89 | 7.89 | 7.69 | 0 | 60,000 | -0.7 | |
16/07/2018 |
7.89
|
198,610 | 7.99 | 7.99 | 7.66 | 6,000 | 43,000 | -0.4 | |
13/07/2018 |
7.99
|
245,890 | 7.99 | 7.99 | 7.83 | 0 | 40,000 | -0.5 | |
12/07/2018 |
7.99
|
311,280 | 8.06 | 8.13 | 7.59 | 5,000 | 40,000 | -0.4 | |
11/07/2018 |
8.06
|
274,160 | 8.66 | 8.76 | 8.06 | 0 | 40,100 | -0.5 | |
10/07/2018 |
8.66
|
230,900 | 8.76 | 9.06 | 8.49 | 2,420 | 71,390 | -0.9 | |
09/07/2018 |
8.76
|
247,730 | 9.03 | 9.13 | 8.73 | 0 | 149,770 | -2.0 | |
06/07/2018 |
9.03
|
159,160 | 8.99 | 9.13 | 8.79 | 350 | 33,000 | -0.4 | |
05/07/2018 |
8.99
|
244,180 | 9.13 | 9.16 | 8.76 | 200 | 23,000 | -0.3 | |
04/07/2018 |
9.13
|
353,600 | 8.96 | 9.19 | 8.93 | 78,320 | 30,150 | 0.7 | |
03/07/2018 |
8.96
|
439,360 | 9.19 | 9.23 | 8.93 | 0 | 238,170 | -3.2 | |
02/07/2018 |
9.19
|
226,990 | 9.29 | 9.29 | 9.06 | 0 | 25,000 | -0.3 | |
29/06/2018 |
9.29
|
682,180 | 9.06 | 9.29 | 9.06 | 35,000 | 0 | 0.5 | |
28/06/2018 |
9.06
|
216,230 | 9.09 | 9.29 | 9.06 | 620 | 0 | 0.0 | |
27/06/2018 |
9.09
|
199,050 | 9.09 | 9.23 | 9.03 | 0 | 30,000 | -0.4 | |
26/06/2018 |
9.09
|
161,850 | 9.19 | 9.23 | 9.03 | 0 | 0 | 0 | |
25/06/2018 |
9.19
|
201,130 | 9.23 | 9.29 | 9.13 | 3,000 | 0 | 0.0 | |
22/06/2018 |
9.23
|
141,970 | 9.19 | 9.26 | 9.03 | 0 | 0 | 0 | |
21/06/2018 |
9.19
|
150,590 | 9.19 | 9.19 | 9.09 | 2,000 | 10 | 0.0 | |
20/06/2018 |
9.19
|
123,450 | 9.19 | 9.33 | 8.99 | 0 | 4,230 | -0.1 | |
19/06/2018 |
9.19
|
644,650 | 9.39 | 9.39 | 8.99 | 0 | 26,000 | -0.4 | |
18/06/2018 |
9.39
|
242,990 | 9.43 | 9.49 | 9.23 | 0 | 21,220 | -0.3 | |
15/06/2018 |
9.43
|
277,220 | 9.43 | 9.46 | 8.99 | 0 | 75,500 | -1.1 | |
14/06/2018 |
9.43
|
329,160 | 9.49 | 9.59 | 9.33 | 0 | 85,400 | -1.2 | |
13/06/2018 |
9.49
|
419,240 | 9.33 | 9.49 | 9.16 | 730 | 3,500 | -0.0 | |
12/06/2018 |
9.33
|
430,790 | 9.39 | 9.46 | 8.99 | 5,000 | 5,000 | -0.0 | |
11/06/2018 |
9.39
|
693,490 | 9.53 | 9.53 | 9.33 | 12,580 | 0 | 0.2 | |
08/06/2018 |
9.53
|
613,520 | 9.83 | 9.83 | 9.53 | 19,610 | 0 | 0.3 | |
07/06/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
07/06/2018 |
9.83
|
547,580 | 9.83 | 10.13 | 9.73 | 5,000 | 5,500 | -0.0 | |
06/06/2018 |
9.83
|
834,620 | 9.70 | 9.92 | 9.67 | 5,400 | 15,310 | -0.2 | |
05/06/2018 |
9.70
|
484,760 | 9.67 | 9.76 | 9.64 | 0 | 25,000 | -0.4 | |
04/06/2018 |
9.67
|
616,650 | 9.48 | 9.67 | 9.30 | 0 | 186,050 | -2.8 | |
01/06/2018 |
9.48
|
432,600 | 9.39 | 9.48 | 9.33 | 250 | 13,000 | -0.2 | |
31/05/2018 |
9.39
|
233,390 | 9.33 | 9.42 | 9.23 | 0 | 10,000 | -0.1 | |
30/05/2018 |
9.33
|
455,610 | 9.36 | 9.64 | 9.26 | 0 | 0 | 0 | |
29/05/2018 |
9.36
|
400,140 | 9.11 | 9.36 | 9.05 | 0 | 0 | 0 | |
28/05/2018 |
9.11
|
501,140 | 9.36 | 9.58 | 8.98 | 11,900 | 107,000 | -1.4 | |
25/05/2018 |
9.36
|
612,280 | 9.48 | 9.58 | 9.26 | 0 | 6,330 | -0.1 | |
24/05/2018 |
9.48
|
618,150 | 9.23 | 9.48 | 9.20 | 161,000 | 25,000 | 2.1 | |
23/05/2018 |
9.23
|
411,290 | 9.23 | 9.33 | 9.05 | 0 | 0 | 0 | |
22/05/2018 |
9.23
|
684,570 | 9.23 | 9.30 | 8.98 | 0 | 0 | 0 | |
21/05/2018 |
9.23
|
232,480 | 9.20 | 9.30 | 8.98 | 0 | 0 | 0 | |
18/05/2018 |
9.20
|
222,500 | 8.98 | 9.30 | 8.92 | 0 | 0 | 0 | |
17/05/2018 |
8.98
|
170,320 | 9.11 | 9.17 | 8.98 | 17,000 | 1,000 | 0.2 | |
16/05/2018 |
9.11
|
382,200 | 9.33 | 9.45 | 9.11 | 0 | 0 | 0 | |
15/05/2018 |
9.33
|
363,880 | 9.33 | 9.39 | 9.20 | 3,000 | 0 | 0.0 | |
14/05/2018 |
9.33
|
418,700 | 9.30 | 9.36 | 9.14 | 27,500 | 10,100 | 0.3 | |
11/05/2018 |
9.30
|
276,040 | 9.23 | 9.30 | 9.05 | 8,000 | 0 | 0.1 | |
10/05/2018 |
9.23
|
683,600 | 9.05 | 9.36 | 8.86 | 218,560 | 10,000 | 3.1 | |
09/05/2018 |
9.05
|
557,610 | 9.05 | 9.05 | 8.86 | 100 | 1,300 | -0.0 | |
08/05/2018 |
9.05
|
457,400 | 9.14 | 9.14 | 8.95 | 0 | 0 | 0 | |
07/05/2018 |
9.14
|
376,580 | 8.92 | 9.14 | 8.86 | 1,373,889 | 1,290,999 | 1.2 | |
04/05/2018 |
8.92
|
428,960 | 8.86 | 8.98 | 8.77 | 9,920 | 0 | 0.1 | |
03/05/2018 |
8.86
|
300,610 | 8.98 | 9.17 | 8.70 | 0 | 0 | 0 | |
02/05/2018 |
8.98
|
680,230 | 8.86 | 9.30 | 8.73 | 0 | 262,940 | -3.8 |