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) |
0.20 | 1.94% | 40,500 | -10,000 | -0.1 |
10.25
10.65
10.50
|
2 tháng
(2024-07-22) |
-0.50 | -4.55% | 96,600 | -10,000 | -0.1 |
10.25
11.20
10.50
|
3 tháng
(2024-06-24) |
-0.90 | -7.89% | 129,100 | -9,800 | -0.1 |
10.25
11.40
10.50
|
6 tháng
(2024-03-25) |
0.05 | 0.48% | 456,700 | -15,600 | -0.2 |
9.63
11.40
10.50
|
12 tháng
(2023-09-26) |
0.39 | 3.89% | 1,699,800 | -69,040 | -0.8 |
9.05
14.30
10.50
|
24 tháng
(2022-10-03) |
-0.56 | -5.07% | 2,486,100 | -338,410 | -4.5 |
9.05
15.45
10.50
|
36 tháng
(2021-10-06) |
-0.62 | -5.54% | 3,991,200 | -82,730 | 0.1 |
9.05
15.45
10.50
|
60 tháng
(2019-10-17) |
-2.40 | -18.61% | 9,095,870 | -771,610 | -6.6 |
7.77
15.45
10.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
13.04
|
2,230 | 12.35 | 13.19 | 12.86 | 2,230 | 0 | 0.0 | |
26/04/2018 |
12.35
|
150 | 13.26 | 13.26 | 12.35 | 0 | 0 | 0 | |
24/04/2018 |
13.26
|
20 | 14.24 | 14.24 | 13.26 | 0 | 0 | 0 | |
23/04/2018 |
14.24
|
680 | 13.51 | 14.24 | 12.57 | 640 | 0 | 0.0 | |
20/04/2018 |
13.51
|
910 | 13.77 | 13.77 | 12.83 | 690 | 0 | 0.0 | |
19/04/2018 |
13.77
|
1,290 | 13.30 | 13.77 | 12.39 | 1,150 | 0 | 0.0 | |
18/04/2018 |
13.30
|
1,190 | 13.37 | 13.37 | 12.46 | 20 | 0 | 0.0 | |
17/04/2018 |
13.37
|
1,050 | 14.35 | 14.35 | 13.37 | 1,000 | 0 | 0.0 | |
16/04/2018 |
14.35
|
2,760 | 13.77 | 14.46 | 12.83 | 850 | 0 | 0.0 | |
13/04/2018 |
13.77
|
2,070 | 13.77 | 14.46 | 12.83 | 950 | 0 | 0.0 | |
12/04/2018 |
13.77
|
1,330 | 13.77 | 14.49 | 12.83 | 1,230 | 0 | 0.0 | |
11/04/2018 |
13.77
|
1,870 | 13.59 | 14.49 | 12.64 | 1,540 | 0 | 0.0 | |
10/04/2018 |
13.59
|
700 | 13.59 | 13.59 | 13.59 | 700 | 0 | 0.0 | |
09/04/2018 |
13.59
|
920 | 12.93 | 13.77 | 12.14 | 820 | 0 | 0.0 | |
06/04/2018 |
12.93
|
460 | 12.68 | 12.93 | 12.93 | 460 | 0 | 0.0 | |
05/04/2018 |
12.68
|
310 | 12.50 | 12.90 | 12.03 | 240 | 0 | 0.0 | |
04/04/2018 |
12.50
|
1,140 | 12.50 | 13.04 | 12.46 | 270 | 0 | 0.0 | |
03/04/2018 |
12.50
|
110 | 12.54 | 12.54 | 11.92 | 20 | 0 | 0.0 | |
02/04/2018 |
12.54
|
10,820 | 12.93 | 12.93 | 12.10 | 8,950 | 7,900 | 0.0 | |
30/03/2018 |
12.93
|
2,620 | 12.54 | 12.97 | 12.54 | 2,050 | 0 | 0.0 | |
29/03/2018 |
12.54
|
470 | 11.88 | 12.68 | 11.92 | 270 | 0 | 0.0 | |
28/03/2018 |
11.88
|
120 | 12.25 | 12.25 | 11.88 | 60 | 0 | 0.0 | |
27/03/2018 |
12.25
|
190 | 12.46 | 12.46 | 11.85 | 140 | 0 | 0.0 | |
26/03/2018 |
12.46
|
130 | 11.85 | 12.46 | 12.25 | 130 | 0 | 0.0 | |
23/03/2018 |
11.85
|
260 | 12.43 | 13.04 | 11.81 | 20 | 0 | 0.0 | |
22/03/2018 |
12.43
|
540 | 11.99 | 12.54 | 11.81 | 350 | 0 | 0.0 | |
21/03/2018 |
11.99
|
1,700 | 12.10 | 12.75 | 11.88 | 780 | 0 | 0.0 | |
20/03/2018 |
12.10
|
270 | 12.90 | 13.04 | 12.10 | 10 | 0 | 0.0 | |
19/03/2018 |
12.90
|
70 | 12.90 | 12.90 | 12.17 | 60 | 0 | 0.0 | |
16/03/2018 |
12.90
|
4,340 | 13.26 | 14.17 | 12.35 | 440 | 0 | 0.0 | |
15/03/2018 |
13.26
|
2,210 | 12.46 | 13.26 | 11.74 | 1,690 | 0 | 0.0 | |
14/03/2018 |
12.46
|
2,420 | 12.50 | 12.50 | 11.70 | 50 | 0 | 0.0 | |
13/03/2018 |
12.50
|
350 | 12.32 | 12.54 | 11.77 | 340 | 0 | 0.0 | |
12/03/2018 |
12.32
|
1,430 | 11.67 | 12.32 | 11.67 | 1,380 | 0 | 0.0 | |
09/03/2018 |
11.67
|
300 | 12.14 | 12.14 | 11.63 | 250 | 0 | 0.0 | |
08/03/2018 |
12.14
|
30 | 12.10 | 12.14 | 12.14 | 10 | 0 | 0.0 | |
07/03/2018 |
12.10
|
190 | 12.28 | 12.64 | 11.77 | 140 | 0 | 0.0 | |
06/03/2018 |
12.28
|
140 | 12.28 | 12.54 | 11.81 | 50 | 40 | 0.0 | |
05/03/2018 |
12.28
|
1,140 | 12.28 | 12.28 | 12.10 | 1,040 | 0 | 0.0 | |
02/03/2018 |
12.28
|
610 | 11.81 | 12.32 | 11.88 | 560 | 0 | 0.0 | |
01/03/2018 |
11.81
|
830 | 12.64 | 12.64 | 11.77 | 510 | 0 | 0.0 | |
28/02/2018 |
12.64
|
160 | 12.10 | 12.93 | 11.41 | 130 | 0 | 0.0 | |
27/02/2018 |
12.10
|
1,070 | 12.97 | 12.97 | 12.10 | 200 | 0 | 0.0 | |
26/02/2018 |
12.97
|
300 | 13.04 | 13.04 | 12.75 | 200 | 0 | 0.0 | |
23/02/2018 |
13.04
|
500 | 13.04 | 13.04 | 12.14 | 70 | 0 | 0.0 | |
22/02/2018 |
13.04
|
450 | 12.32 | 13.04 | 11.63 | 440 | 0 | 0.0 | |
21/02/2018 |
12.32
|
1,060 | 13.04 | 13.04 | 12.17 | 50 | 0 | 0.0 | |
13/02/2018 |
13.04
|
9,130 | 12.21 | 13.04 | 12.21 | 8,990 | 0 | 0.2 | |
12/02/2018 |
12.21
|
160 | 11.59 | 12.25 | 11.59 | 150 | 0 | 0.0 | |
09/02/2018 |
11.59
|
4,580 | 10.87 | 11.59 | 10.58 | 10 | 0 | 0.0 | |
08/02/2018 |
10.87
|
1,430 | 11.59 | 12.32 | 10.87 | 140 | 0 | 0.0 | |
07/02/2018 |
11.59
|
100 | 12.10 | 12.10 | 11.30 | 10 | 0 | 0.0 | |
06/02/2018 |
12.10
|
800 | 12.32 | 12.32 | 11.48 | 440 | 0 | 0.0 | |
05/02/2018 |
12.32
|
10,030 | 12.32 | 12.32 | 11.96 | 30 | 0 | 0.0 | |
02/02/2018 |
12.32
|
18,190 | 12.46 | 12.46 | 11.70 | 40 | 0 | 0.0 | |
01/02/2018 |
12.46
|
6,810 | 12.54 | 12.54 | 11.88 | 80 | 0 | 0.0 | |
31/01/2018 |
12.54
|
1,090 | 12.54 | 12.54 | 12.32 | 40 | 0 | 0.0 | |
30/01/2018 |
12.54
|
41,170 | 12.75 | 12.75 | 11.88 | 680 | 10,950 | -0.2 | |
29/01/2018 |
12.75
|
7,740 | 13.04 | 13.04 | 12.32 | 2,520 | 0 | 0.0 | |
26/01/2018 |
13.04
|
300 | 12.25 | 13.04 | 12.68 | 300 | 0 | 0.0 | |
25/01/2018 |
12.25
|
42,030 | 12.39 | 12.39 | 11.77 | 250 | 10,000 | -0.2 | |
22/01/2018 |
12.39
|
40 | 12.32 | 12.39 | 11.81 | 10 | 0 | 0.0 | |
19/01/2018 |
12.32
|
1,230 | 12.03 | 12.57 | 12.06 | 90 | 0 | 0.0 | |
18/01/2018 |
12.03
|
440 | 12.17 | 12.93 | 11.59 | 60 | 0 | 0.0 | |
17/01/2018 |
12.17
|
2,130 | 11.99 | 12.83 | 12.14 | 100 | 0 | 0.0 | |
16/01/2018 |
11.99
|
1,350 | 12.43 | 12.68 | 11.99 | 30 | 0 | 0.0 | |
15/01/2018 |
12.43
|
520 | 12.43 | 13.01 | 11.96 | 380 | 0 | 0.0 | |
12/01/2018 |
12.43
|
1,670 | 12.90 | 12.90 | 12.32 | 1,060 | 350 | 0.0 | |
11/01/2018 |
12.90
|
4,720 | 12.32 | 13.04 | 12.32 | 40 | 0 | 0.0 | |
10/01/2018 |
12.32
|
350 | 13.04 | 13.04 | 12.17 | 230 | 0 | 0.0 | |
09/01/2018 |
13.04
|
1,210 | 12.75 | 13.55 | 12.32 | 200 | 10 | 0.0 | |
08/01/2018 |
12.75
|
5,180 | 12.32 | 12.75 | 12.03 | 70 | 0 | 0.0 | |
05/01/2018 |
12.32
|
710 | 12.83 | 12.83 | 12.32 | 80 | 0 | 0.0 | |
04/01/2018 |
12.83
|
2,010 | 12.90 | 12.90 | 12.32 | 420 | 0 | 0.0 | |
03/01/2018 |
12.90
|
17,320 | 13.15 | 13.15 | 12.39 | 180 | 0 | 0.0 | |
02/01/2018 |
13.15
|
1,890 | 13.12 | 13.62 | 12.21 | 740 | 0 | 0.0 | |
29/12/2017 |
13.12
|
6,220 | 12.86 | 13.69 | 11.99 | 5,030 | 20 | 0.1 | |
28/12/2017 |
12.86
|
6,340 | 12.83 | 13.04 | 11.96 | 210 | 10 | 0.0 | |
27/12/2017 |
12.83
|
3,450 | 13.08 | 13.08 | 12.17 | 970 | 0 | 0.0 | |
26/12/2017 |
13.08
|
14,920 | 12.32 | 13.15 | 11.67 | 1,060 | 90 | 0.0 | |
25/12/2017 |
12.32
|
3,720 | 12.64 | 12.64 | 11.81 | 720 | 0 | 0.0 | |
22/12/2017 |
12.64
|
1,080 | 12.03 | 12.86 | 11.20 | 780 | 20 | 0.0 | |
21/12/2017 |
12.03
|
10 | 11.59 | 12.03 | 12.03 | 10 | 0 | 0.0 | |
20/12/2017 |
11.59
|
9,500 | 11.59 | 12.21 | 11.59 | 20 | 0 | 0.0 | |
19/12/2017 |
11.59
|
390 | 12.10 | 12.14 | 11.59 | 80 | 20 | 0.0 | |
18/12/2017 |
12.10
|
380 | 12.17 | 12.90 | 11.59 | 360 | 30 | 0.0 | |
15/12/2017 |
12.17
|
1,410 | 12.25 | 12.25 | 12.17 | 1,400 | 0 | 0.0 | |
14/12/2017 |
12.25
|
39,910 | 11.52 | 12.32 | 10.87 | 130 | 0 | 0.0 | |
13/12/2017: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
13/12/2017 |
11.52
|
130 | 10.94 | 11.59 | 10.58 | 30 | 0 | 0.0 | |
12/12/2017 |
10.94
|
3,380 | 11.11 | 11.11 | 10.80 | 40 | 0 | 0.0 | |
11/12/2017 |
11.11
|
3,770 | 11.35 | 11.35 | 11.08 | 3,000 | 400 | 0.0 | |
08/12/2017 |
11.35
|
5,210 | 11.29 | 11.35 | 11.29 | 2,950 | 310 | 0.0 | |
07/12/2017 |
11.29
|
2,290 | 11.42 | 11.42 | 11.29 | 0 | 0 | 0 | |
06/12/2017 |
11.42
|
780 | 11.01 | 11.70 | 11.04 | 220 | 0 | 0.0 | |
05/12/2017 |
11.01
|
4,540 | 11.63 | 11.63 | 11.01 | 30 | 0 | 0.0 | |
04/12/2017 |
11.63
|
2,630 | 11.56 | 11.77 | 11.29 | 70 | 0 | 0.0 | |
01/12/2017 |
11.56
|
21,170 | 11.49 | 11.70 | 11.42 | 30 | 500 | -0.0 | |
30/11/2017 |
11.49
|
4,220 | 11.32 | 11.84 | 11.49 | 120 | 0 | 0.0 | |
29/11/2017 |
11.32
|
3,280 | 12.11 | 12.11 | 11.32 | 20 | 1,400 | -0.0 | |
28/11/2017 |
12.11
|
4,400 | 11.56 | 12.11 | 11.01 | 1,350 | 2,000 | -0.0 |