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) |
0.05 | 0.39% | 5,399,300 | -45,000 | -0.6 |
12.40
13.25
12.85
|
2 tháng
(2024-07-22) |
-0.65 | -4.81% | 11,449,000 | -165,959 | -2.1 |
11.40
13.50
12.85
|
3 tháng
(2024-06-21) |
-1.55 | -10.76% | 19,188,600 | -212,488 | -2.8 |
11.40
15.10
12.85
|
6 tháng
(2024-03-25) |
-3.70 | -22.36% | 98,958,700 | -2,140,454 | -33.8 |
11.40
16.90
12.85
|
12 tháng
(2023-09-25) |
-2.34 | -15.42% | 399,953,000 | -3,580,704 | -58.8 |
11.22
16.90
12.85
|
24 tháng
(2022-09-30) |
-0.70 | -5.19% | 1,174,973,000 | -881,402 | -33.9 |
6.18
19.26
12.85
|
36 tháng
(2021-10-05) |
-1.01 | -7.28% | 2,267,402,400 | -2,174,521 | -43.3 |
6.18
35.11
12.85
|
60 tháng
(2019-10-16) |
2.09 | 19.42% | 3,054,930,270 | -29,796,651 | -399.1 |
5.96
35.11
12.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2015 |
12.02
|
120,370 | 12.02 | 12.14 | 11.96 | 0 | 0 | 0 | |
26/11/2015 |
12.02
|
157,750 | 12.14 | 12.31 | 12.02 | 21,580 | 0 | 0.5 | |
25/11/2015 |
12.14
|
120,640 | 12.02 | 12.14 | 11.90 | 14,420 | 0 | 0.3 | |
24/11/2015 |
12.02
|
168,360 | 12.14 | 12.26 | 12.02 | 30,400 | 0 | 0.6 | |
23/11/2015 |
12.14
|
115,110 | 12.26 | 12.26 | 12.08 | 100 | 0 | 0.0 | |
20/11/2015 |
12.26
|
75,360 | 12.20 | 12.31 | 12.14 | 100 | 21,580 | -0.4 | |
19/11/2015 |
12.20
|
122,490 | 12.14 | 12.37 | 12.20 | 25,080 | 14,420 | 0.2 | |
18/11/2015 |
12.14
|
157,040 | 11.96 | 12.26 | 11.96 | 20 | 20,000 | -0.4 | |
17/11/2015 |
11.96
|
156,010 | 12.20 | 12.20 | 11.96 | 1,500 | 0 | 0.0 | |
16/11/2015 |
12.20
|
65,110 | 12.31 | 12.43 | 12.14 | 0 | 9,000 | -0.2 | |
13/11/2015 |
12.31
|
99,050 | 12.43 | 12.43 | 12.26 | 0 | 0 | 0 | |
12/11/2015 |
12.43
|
214,380 | 12.31 | 12.43 | 12.14 | 1,700 | 0 | 0.0 | |
11/11/2015 |
12.31
|
128,210 | 12.37 | 12.55 | 12.31 | 0 | 0 | 0 | |
10/11/2015 |
12.37
|
203,360 | 12.43 | 12.55 | 12.37 | 1,680 | 25,680 | -0.5 | |
09/11/2015 |
12.43
|
202,890 | 12.61 | 12.67 | 12.43 | 0 | 0 | 0 | |
06/11/2015 |
12.61
|
320,660 | 12.79 | 12.90 | 12.61 | 12,000 | 0 | 0.3 | |
05/11/2015 |
12.79
|
314,100 | 12.79 | 12.96 | 12.79 | 0 | 0 | 0 | |
04/11/2015 |
12.79
|
511,500 | 12.67 | 12.96 | 12.67 | 2,000 | 0 | 0.0 | |
03/11/2015 |
12.67
|
221,310 | 12.61 | 12.67 | 12.49 | 1,100 | 0 | 0.0 | |
02/11/2015 |
12.61
|
132,910 | 12.84 | 12.96 | 12.55 | 1,000 | 0 | 0.0 | |
30/10/2015 |
12.84
|
158,250 | 12.90 | 12.96 | 12.79 | 0 | 0 | 0 | |
29/10/2015 |
12.90
|
561,880 | 12.73 | 13.14 | 12.73 | 1,000 | 0 | 0.0 | |
28/10/2015 |
12.73
|
408,980 | 12.55 | 12.90 | 12.55 | 0 | 10,000 | -0.2 | |
27/10/2015 |
12.55
|
301,470 | 12.37 | 12.61 | 12.37 | 0 | 10,000 | -0.2 | |
26/10/2015 |
12.37
|
234,230 | 12.61 | 12.73 | 12.37 | 0 | 0 | 0 | |
23/10/2015 |
12.61
|
318,270 | 12.55 | 12.79 | 12.49 | 0 | 0 | 0 | |
22/10/2015 |
12.55
|
207,430 | 12.31 | 12.61 | 12.20 | 0 | 3,000 | -0.1 | |
21/10/2015 |
12.31
|
192,080 | 12.26 | 12.43 | 12.26 | 0 | 0 | 0 | |
20/10/2015 |
12.26
|
147,540 | 12.43 | 12.43 | 12.20 | 0 | 0 | 0 | |
19/10/2015 |
12.43
|
116,130 | 12.43 | 12.55 | 12.37 | 0 | 0 | 0 | |
16/10/2015 |
12.43
|
162,440 | 12.55 | 12.67 | 12.43 | 2,000 | 0 | 0.0 | |
15/10/2015 |
12.55
|
137,340 | 12.49 | 12.61 | 12.49 | 0 | 0 | 0 | |
14/10/2015 |
12.49
|
271,890 | 12.67 | 12.67 | 12.49 | 0 | 0 | 0 | |
13/10/2015 |
12.67
|
209,700 | 12.73 | 12.73 | 12.49 | 0 | 0 | 0 | |
12/10/2015 |
12.73
|
534,820 | 12.49 | 12.73 | 12.49 | 329,040 | 2,000 | 7.0 | |
09/10/2015 |
12.49
|
394,540 | 12.73 | 12.84 | 12.49 | 56,000 | 0 | 1.2 | |
08/10/2015 |
12.73
|
743,860 | 12.31 | 12.79 | 12.26 | 45,400 | 0 | 1.0 | |
07/10/2015 |
12.31
|
515,370 | 12.20 | 12.31 | 12.14 | 220,000 | 98,720 | 2.5 | |
06/10/2015 |
12.20
|
563,000 | 11.96 | 12.31 | 12.02 | 86,560 | 204,280 | -2.4 | |
05/10/2015 |
11.96
|
378,140 | 11.84 | 12.02 | 11.78 | 100,000 | 179,790 | -1.6 | |
02/10/2015 |
11.84
|
190,510 | 11.84 | 11.90 | 11.78 | 0 | 46,140 | -0.9 | |
01/10/2015 |
11.84
|
254,450 | 11.84 | 12.08 | 11.78 | 0 | 121,510 | -2.4 | |
30/09/2015 |
11.84
|
158,750 | 12.02 | 12.02 | 11.78 | 0 | 86,560 | -1.7 | |
29/09/2015 |
12.02
|
394,070 | 12.14 | 12.14 | 11.67 | 0 | 100,000 | -2.0 | |
28/09/2015 |
12.14
|
217,630 | 12.20 | 12.26 | 12.08 | 45,190 | 0 | 0.9 | |
25/09/2015 |
12.20
|
136,300 | 12.14 | 12.20 | 12.02 | 57,000 | 0 | 1.2 | |
24/09/2015 |
12.14
|
147,220 | 12.08 | 12.14 | 12.02 | 500 | 0 | 0.0 | |
23/09/2015 |
12.08
|
207,400 | 12.14 | 12.20 | 12.02 | 0 | 0 | 0 | |
22/09/2015 |
12.14
|
167,160 | 12.02 | 12.14 | 11.96 | 310 | 11,000 | -0.2 | |
21/09/2015 |
12.02
|
101,990 | 12.02 | 12.08 | 11.90 | 3,650 | 0 | 0.1 | |
18/09/2015 |
12.02
|
329,380 | 11.84 | 12.02 | 11.84 | 0 | 3,500 | -0.1 | |
17/09/2015 |
11.84
|
121,910 | 11.84 | 11.84 | 11.78 | 0 | 0 | 0 | |
16/09/2015 |
11.84
|
88,510 | 11.84 | 12.02 | 11.78 | 60 | 0 | 0.0 | |
15/09/2015 |
11.84
|
371,150 | 11.67 | 11.90 | 11.55 | 10 | 61,550 | -1.2 | |
14/09/2015 |
11.67
|
170,240 | 11.67 | 11.73 | 11.49 | 2,500 | 0 | 0.0 | |
11/09/2015 |
11.67
|
202,190 | 11.61 | 11.78 | 11.49 | 50,000 | 0 | 1.0 | |
10/09/2015 |
11.61
|
68,090 | 11.73 | 11.73 | 11.55 | 0 | 0 | 0 | |
09/09/2015 |
11.73
|
369,680 | 11.37 | 11.73 | 11.55 | 0 | 3,840 | -0.1 | |
08/09/2015 |
11.37
|
124,030 | 11.43 | 11.43 | 11.25 | 0 | 1,640 | -0.0 | |
07/09/2015 |
11.43
|
269,260 | 11.14 | 11.43 | 11.14 | 0 | 44,500 | -0.9 | |
04/09/2015 |
11.14
|
140,330 | 11.25 | 11.37 | 11.14 | 0 | 0 | 0 | |
03/09/2015 |
11.25
|
179,040 | 11.43 | 11.43 | 11.20 | 0 | 33,190 | -0.6 | |
01/09/2015 |
11.43
|
221,670 | 11.61 | 11.67 | 11.43 | 0 | 0 | 0 | |
31/08/2015 |
11.61
|
117,780 | 11.61 | 11.67 | 11.37 | 3,840 | 0 | 0.1 | |
28/08/2015 |
11.61
|
242,610 | 11.49 | 11.67 | 11.37 | 0 | 0 | 0 | |
27/08/2015 |
11.49
|
161,540 | 11.43 | 11.67 | 11.37 | 0 | 0 | 0 | |
26/08/2015 |
11.43
|
250,170 | 10.90 | 11.43 | 10.90 | 0 | 0 | 0 | |
25/08/2015 |
10.90
|
415,690 | 11.43 | 11.78 | 10.78 | 100 | 0 | 0.0 | |
24/08/2015 |
11.43
|
679,950 | 12.26 | 12.26 | 11.43 | 0 | 0 | 0 | |
21/08/2015 |
12.26
|
367,920 | 12.49 | 12.49 | 11.78 | 100 | 0 | 0.0 | |
20/08/2015 |
12.49
|
130,800 | 12.73 | 12.79 | 12.43 | 0 | 0 | 0 | |
19/08/2015 |
12.73
|
331,690 | 12.55 | 12.73 | 12.37 | 100 | 0 | 0.0 | |
18/08/2015 |
12.55
|
207,520 | 12.49 | 12.67 | 12.43 | 0 | 0 | 0 | |
17/08/2015 |
12.49
|
309,320 | 12.84 | 12.84 | 12.37 | 0 | 0 | 0 | |
14/08/2015 |
12.84
|
302,520 | 12.67 | 12.96 | 12.49 | 0 | 0 | 0 | |
13/08/2015 |
12.67
|
364,670 | 12.84 | 13.02 | 12.55 | 0 | 4,140 | -0.1 | |
12/08/2015 |
12.84
|
570,030 | 13.14 | 13.14 | 12.84 | 0 | 0 | 0 | |
11/08/2015 |
13.14
|
749,800 | 12.90 | 13.38 | 12.96 | 0 | 0 | 0 | |
10/08/2015 |
12.90
|
264,920 | 12.90 | 13.02 | 12.79 | 0 | 0 | 0 | |
07/08/2015 |
12.90
|
348,500 | 12.73 | 12.96 | 12.67 | 0 | 0 | 0 | |
06/08/2015 |
12.73
|
243,510 | 12.90 | 13.08 | 12.73 | 0 | 0 | 0 | |
05/08/2015 |
12.90
|
260,530 | 12.61 | 13.02 | 12.79 | 0 | 0 | 0 | |
04/08/2015 |
12.61
|
388,950 | 12.49 | 12.79 | 12.43 | 0 | 0 | 0 | |
03/08/2015 |
12.49
|
426,140 | 12.79 | 12.79 | 12.43 | 0 | 0 | 0 | |
31/07/2015 |
12.79
|
285,370 | 12.79 | 13.14 | 12.79 | 0 | 0 | 0 | |
30/07/2015 |
12.79
|
264,930 | 12.90 | 13.02 | 12.79 | 0 | 0 | 0 | |
29/07/2015 |
12.90
|
370,440 | 13.32 | 13.38 | 12.90 | 8,000 | 0 | 0.2 | |
28/07/2015 |
13.32
|
998,590 | 13.20 | 13.67 | 13.08 | 0 | 0 | 0 | |
27/07/2015 |
13.20
|
765,570 | 12.67 | 13.32 | 12.67 | 0 | 0 | 0 | |
24/07/2015 |
12.67
|
357,100 | 12.43 | 12.67 | 12.31 | 0 | 0 | 0 | |
23/07/2015 |
12.43
|
143,620 | 12.55 | 12.67 | 12.43 | 0 | 8,000 | -0.2 | |
22/07/2015 |
12.55
|
239,010 | 12.43 | 12.67 | 12.37 | 0 | 0 | 0 | |
21/07/2015 |
12.43
|
190,170 | 12.55 | 12.67 | 12.37 | 0 | 0 | 0 | |
20/07/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
20/07/2015 |
12.55
|
124,490 | 12.55 | 12.96 | 12.49 | 0 | 0 | 0 | |
17/07/2015 |
12.55
|
208,510 | 12.44 | 12.61 | 12.38 | 3,000 | 0 | 0.1 | |
16/07/2015 |
12.44
|
262,110 | 12.38 | 12.44 | 12.33 | 35,200 | 0 | 0.8 | |
15/07/2015 |
12.38
|
477,960 | 12.61 | 12.66 | 12.33 | 1,100 | 0 | 0.0 | |
14/07/2015 |
12.61
|
364,860 | 12.66 | 12.94 | 12.61 | 22,100 | 0 | 0.5 | |
13/07/2015 |
12.66
|
176,950 | 12.66 | 12.78 | 12.61 | 50 | 3,000 | -0.1 | |
10/07/2015 |
12.66
|
332,560 | 12.66 | 12.94 | 12.66 | 220 | 27,120 | -0.6 |