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) |
-4.66 | -9.36% | 7,009,100 | -2,277,787 | -124.0 |
44.40
49.76
45.10
|
2 tháng
(2024-07-22) |
-6.25 | -12.18% | 9,781,800 | -2,432,587 | -132.2 |
44.40
51.35
45.10
|
3 tháng
(2024-06-24) |
-10.10 | -18.30% | 11,962,500 | -4,857,685 | -264.6 |
44.40
55.20
45.10
|
6 tháng
(2024-03-25) |
0.22 | 0.50% | 15,104,300 | -4,570,145 | -250.7 |
44.31
57.27
45.10
|
12 tháng
(2023-09-26) |
1.21 | 2.76% | 19,273,200 | -4,692,795 | -258.1 |
41.50
57.27
45.10
|
24 tháng
(2022-10-03) |
8.97 | 24.81% | 30,961,200 | -2,536,717 | -164.9 |
31.55
57.27
45.10
|
36 tháng
(2021-10-06) |
4.92 | 12.24% | 89,340,930 | 5,143,212 | 180.4 |
31.55
57.27
45.10
|
60 tháng
(2019-10-17) |
21.61 | 91.99% | 129,420,881 | 7,377,869 | 270.1 |
19.04
57.27
45.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/12/2015 |
13.06
|
88,400 | 13.06 | 13.40 | 13.00 | 0 | 0 | 0 | |
01/12/2015 |
13.06
|
32,886 | 13.06 | 13.40 | 13.06 | 0 | 0 | 0 | |
30/11/2015 |
13.06
|
235,204 | 13.12 | 13.35 | 13.00 | 0 | 50 | -0.0 | |
27/11/2015 |
13.12
|
285,114 | 13.40 | 13.40 | 13.12 | 0 | 0 | 0 | |
26/11/2015 |
13.40
|
209,753 | 13.75 | 13.81 | 13.35 | 0 | 0 | 0 | |
25/11/2015 |
13.75
|
219,900 | 13.63 | 13.92 | 13.63 | 0 | 0 | 0 | |
24/11/2015 |
13.63
|
666,774 | 13.18 | 13.75 | 13.18 | 0 | 0 | 0 | |
23/11/2015 |
13.18
|
303,256 | 13.23 | 13.23 | 13.06 | 0 | 0 | 0 | |
20/11/2015 |
13.23
|
239,375 | 13.40 | 13.58 | 13.23 | 0 | 0 | 0 | |
19/11/2015 |
13.40
|
426,282 | 13.40 | 13.46 | 13.18 | 0 | 0 | 0 | |
18/11/2015 |
13.40
|
429,597 | 13.75 | 13.75 | 13.35 | 0 | 0 | 0 | |
17/11/2015 |
13.75
|
446,282 | 13.92 | 14.15 | 13.75 | 0 | 0 | 0 | |
16/11/2015 |
13.92
|
350,438 | 13.98 | 14.38 | 13.92 | 0 | 0 | 0 | |
13/11/2015 |
13.98
|
419,792 | 13.75 | 14.44 | 13.81 | 0 | 0 | 0 | |
12/11/2015 |
13.75
|
276,927 | 13.75 | 14.03 | 13.63 | 0 | 1,100 | -0.0 | |
11/11/2015 |
13.75
|
492,805 | 13.29 | 13.92 | 13.18 | 0 | 500 | -0.0 | |
10/11/2015 |
13.29
|
408,362 | 13.52 | 13.52 | 13.12 | 0 | 0 | 0 | |
09/11/2015 |
13.52
|
235,129 | 13.98 | 13.98 | 13.29 | 0 | 0 | 0 | |
06/11/2015 |
13.98
|
563,695 | 14.32 | 14.32 | 13.86 | 0 | 0 | 0 | |
05/11/2015 |
14.32
|
594,606 | 13.92 | 14.61 | 13.86 | 0 | 0 | 0 | |
04/11/2015 |
13.92
|
427,553 | 14.49 | 14.49 | 13.92 | 0 | 0 | 0 | |
03/11/2015 |
14.49
|
653,372 | 13.86 | 14.49 | 13.69 | 0 | 800 | -0.0 | |
02/11/2015 |
13.86
|
1,091,875 | 14.03 | 14.44 | 13.81 | 0 | 0 | 0 | |
30/10/2015 |
14.03
|
620,148 | 13.81 | 14.26 | 13.86 | 0 | 0 | 0 | |
29/10/2015 |
13.81
|
891,852 | 13.29 | 14.15 | 13.12 | 0 | 0 | 0 | |
28/10/2015 |
13.29
|
504,322 | 13.06 | 13.52 | 13.12 | 0 | 0 | 0 | |
27/10/2015 |
13.06
|
218,885 | 13.18 | 13.46 | 12.89 | 0 | 500 | -0.0 | |
26/10/2015 |
13.18
|
1,371,115 | 13.00 | 13.63 | 13.00 | 0 | 0 | 0 | |
23/10/2015 |
13.00
|
907,680 | 12.37 | 13.23 | 12.37 | 0 | 0 | 0 | |
22/10/2015 |
12.37
|
219,135 | 12.37 | 12.55 | 12.09 | 0 | 0 | 0 | |
21/10/2015 |
12.37
|
638,558 | 12.26 | 12.77 | 12.09 | 0 | 17,500 | -0.4 | |
20/10/2015 |
12.26
|
638,949 | 11.69 | 12.43 | 11.51 | 0 | 0 | 0 | |
19/10/2015 |
11.69
|
157,800 | 11.80 | 11.86 | 11.69 | 0 | 0 | 0 | |
16/10/2015 |
11.80
|
166,441 | 11.86 | 11.92 | 11.63 | 0 | 0 | 0 | |
15/10/2015 |
11.86
|
259,661 | 11.80 | 12.03 | 11.63 | 0 | 0 | 0 | |
14/10/2015 |
11.80
|
651,070 | 11.69 | 12.09 | 11.57 | 0 | 0 | 0 | |
13/10/2015 |
11.69
|
162,696 | 11.63 | 11.69 | 11.51 | 0 | 0 | 0 | |
12/10/2015 |
11.63
|
185,891 | 11.74 | 11.86 | 11.57 | 0 | 0 | 0 | |
09/10/2015 |
11.74
|
227,080 | 11.80 | 11.80 | 11.51 | 0 | 0 | 0 | |
08/10/2015 |
11.80
|
189,065 | 11.57 | 11.80 | 11.57 | 0 | 0 | 0 | |
07/10/2015 |
11.57
|
393,722 | 11.80 | 12.03 | 11.46 | 0 | 0 | 0 | |
06/10/2015 |
11.80
|
585,149 | 10.83 | 11.80 | 11.00 | 0 | 0 | 0 | |
05/10/2015 |
10.83
|
63,870 | 10.77 | 10.88 | 10.71 | 0 | 0 | 0 | |
02/10/2015 |
10.77
|
30,000 | 10.65 | 10.83 | 10.65 | 0 | 0 | 0 | |
01/10/2015 |
10.65
|
117,593 | 10.83 | 10.83 | 10.37 | 0 | 0 | 0 | |
30/09/2015 |
10.83
|
132,710 | 10.83 | 11.29 | 10.77 | 0 | 100,100 | -1.9 | |
29/09/2015 |
10.83
|
93,800 | 10.88 | 10.88 | 10.71 | 0 | 0 | 0 | |
28/09/2015 |
10.88
|
119,400 | 10.83 | 11.00 | 10.77 | 0 | 0 | 0 | |
25/09/2015 |
10.83
|
95,100 | 10.94 | 10.94 | 10.83 | 0 | 0 | 0 | |
24/09/2015 |
10.94
|
75,200 | 10.94 | 11.11 | 10.83 | 0 | 10,000 | -0.2 | |
23/09/2015: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
23/09/2015 |
10.94
|
284,675 | 10.54 | 11.29 | 10.60 | 0 | 0 | 0 | |
22/09/2015 |
10.54
|
110,007 | 10.54 | 10.65 | 10.49 | 0 | 0 | 0 | |
21/09/2015 |
10.54
|
101,576 | 10.38 | 10.54 | 10.38 | 0 | 0 | 0 | |
18/09/2015 |
10.38
|
129,900 | 10.38 | 10.49 | 10.38 | 0 | 0 | 0 | |
17/09/2015 |
10.38
|
31,200 | 10.43 | 10.43 | 10.38 | 0 | 0 | 0 | |
16/09/2015 |
10.43
|
31,510 | 10.49 | 10.49 | 10.32 | 0 | 0 | 0 | |
15/09/2015 |
10.49
|
44,400 | 10.27 | 10.49 | 10.27 | 0 | 0 | 0 | |
14/09/2015 |
10.27
|
72,600 | 10.43 | 10.43 | 10.27 | 0 | 0 | 0 | |
11/09/2015 |
10.43
|
104,966 | 10.43 | 10.70 | 10.43 | 0 | 0 | 0 | |
10/09/2015 |
10.43
|
59,620 | 10.54 | 10.54 | 10.32 | 0 | 0 | 0 | |
09/09/2015 |
10.54
|
113,713 | 10.32 | 10.65 | 10.43 | 0 | 0 | 0 | |
08/09/2015 |
10.32
|
52,400 | 10.10 | 10.32 | 10.10 | 0 | 0 | 0 | |
07/09/2015 |
10.10
|
90,970 | 10.10 | 10.16 | 10.05 | 0 | 100 | -0.0 | |
04/09/2015 |
10.10
|
114,900 | 10.05 | 10.16 | 10.05 | 0 | 55,900 | -1.0 | |
03/09/2015 |
10.05
|
68,000 | 10.32 | 10.32 | 10.05 | 0 | 0 | 0 | |
01/09/2015 |
10.32
|
128,400 | 10.38 | 10.43 | 10.10 | 0 | 72,600 | -1.4 | |
31/08/2015 |
10.38
|
70,474 | 10.60 | 10.60 | 10.27 | 0 | 0 | 0 | |
28/08/2015 |
10.60
|
172,305 | 10.27 | 10.65 | 10.21 | 0 | 40,000 | -0.8 | |
27/08/2015 |
10.27
|
267,816 | 9.94 | 10.38 | 9.94 | 0 | 110,500 | -2.1 | |
26/08/2015 |
9.94
|
216,380 | 9.56 | 10.10 | 9.61 | 0 | 70,000 | -1.3 | |
25/08/2015 |
9.56
|
176,460 | 9.56 | 9.89 | 9.28 | 0 | 0 | 0 | |
24/08/2015 |
9.56
|
385,800 | 10.60 | 10.60 | 9.56 | 0 | 0 | 0 | |
21/08/2015 |
10.60
|
255,580 | 10.81 | 10.81 | 9.78 | 0 | 0 | 0 | |
20/08/2015 |
10.81
|
161,700 | 10.87 | 11.09 | 10.65 | 0 | 5,700 | -0.1 | |
19/08/2015 |
10.87
|
125,217 | 10.65 | 10.92 | 10.49 | 0 | 0 | 0 | |
18/08/2015 |
10.65
|
149,600 | 10.38 | 10.65 | 10.43 | 0 | 0 | 0 | |
17/08/2015 |
10.38
|
142,220 | 10.81 | 10.81 | 10.27 | 0 | 20,000 | -0.4 | |
14/08/2015 |
10.81
|
131,700 | 10.60 | 10.92 | 10.32 | 0 | 0 | 0 | |
13/08/2015 |
10.60
|
195,651 | 11.03 | 11.03 | 10.54 | 0 | 0 | 0 | |
12/08/2015 |
11.03
|
226,781 | 11.20 | 11.25 | 10.81 | 0 | 0 | 0 | |
11/08/2015 |
11.20
|
342,055 | 11.20 | 11.52 | 11.09 | 0 | 0 | 0 | |
10/08/2015 |
11.20
|
358,493 | 10.49 | 11.36 | 10.49 | 0 | 5,000 | -0.1 | |
07/08/2015 |
10.49
|
55,000 | 10.43 | 10.65 | 10.27 | 0 | 0 | 0 | |
06/08/2015 |
10.43
|
143,600 | 10.81 | 10.81 | 10.43 | 0 | 0 | 0 | |
05/08/2015 |
10.81
|
163,498 | 10.43 | 11.03 | 10.43 | 0 | 0 | 0 | |
04/08/2015 |
10.43
|
98,506 | 10.21 | 10.76 | 10.27 | 0 | 0 | 0 | |
03/08/2015 |
10.21
|
598,300 | 10.81 | 10.81 | 10.10 | 0 | 150,000 | -2.9 | |
31/07/2015 |
10.81
|
293,900 | 11.30 | 11.47 | 10.81 | 0 | 150,000 | -3.0 | |
30/07/2015 |
11.30
|
464,791 | 10.92 | 11.41 | 10.76 | 0 | 150,039 | -3.0 | |
29/07/2015 |
10.92
|
577,920 | 11.30 | 11.36 | 10.92 | 0 | 170,000 | -3.5 | |
28/07/2015 |
11.30
|
544,660 | 11.52 | 11.74 | 11.30 | 0 | 100,700 | -2.1 | |
27/07/2015 |
11.52
|
542,900 | 11.30 | 11.80 | 11.30 | 0 | 100,000 | -2.1 | |
24/07/2015 |
11.30
|
540,068 | 11.63 | 11.74 | 11.30 | 0 | 15,000 | -0.3 | |
23/07/2015 |
11.63
|
704,172 | 11.14 | 12.23 | 11.25 | 0 | 0 | 0 | |
22/07/2015 |
11.14
|
911,843 | 10.70 | 11.20 | 10.49 | 0 | 23,000 | -0.5 | |
21/07/2015 |
10.70
|
601,614 | 10.76 | 11.25 | 10.38 | 0 | 40,066 | -0.8 | |
20/07/2015 |
10.76
|
724,267 | 11.85 | 11.85 | 10.76 | 0 | 0 | 0 | |
17/07/2015 |
11.85
|
206,253 | 12.01 | 12.29 | 11.85 | 0 | 0 | 0 | |
16/07/2015 |
12.01
|
358,700 | 12.56 | 13.38 | 11.69 | 0 | 33,500 | -0.8 | |
15/07/2015 |
12.56
|
304,710 | 11.91 | 12.62 | 11.52 | 0 | 9,000 | -0.2 |