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) |
-0.30 | -2.83% | 1,341,800 | -216,500 | -2.2 |
10
10.80
10.30
|
2 tháng
(2024-07-22) |
-0.50 | -4.63% | 2,991,600 | 182,800 | 2.0 |
9.90
10.80
10.30
|
3 tháng
(2024-06-21) |
-1.70 | -14.17% | 6,116,900 | 224,700 | 2.4 |
9.90
12
10.30
|
6 tháng
(2024-03-25) |
-2.40 | -18.90% | 23,294,700 | -1,004,100 | -14.6 |
9.90
13.70
10.30
|
12 tháng
(2023-09-25) |
-0.40 | -3.74% | 39,225,500 | -1,079,300 | -15.9 |
7.80
14.30
10.30
|
24 tháng
(2022-09-30) |
3.20 | 45.07% | 69,550,166 | -2,491,361 | -33.3 |
3.90
14.30
10.30
|
36 tháng
(2021-10-05) |
-1.50 | -12.71% | 104,339,952 | -4,166,061 | -68.5 |
3.90
22
10.30
|
60 tháng
(2019-10-16) |
-1.50 | -12.71% | 129,071,663 | -5,986,722 | -86.1 |
3.90
22
10.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
15.26
|
558,900 | 14.72 | 15.62 | 14.72 | 0 | 0 | 0 | |
13/07/2015: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
13/07/2015 |
14.72
|
215,100 | 14.81 | 14.99 | 14.45 | 0 | 15,500 | -0.3 | |
10/07/2015 |
14.81
|
415,200 | 14.64 | 14.90 | 14.64 | 174,200 | 0 | 3.0 | |
09/07/2015 |
14.64
|
452,000 | 14.21 | 14.81 | 13.78 | 0 | 20,000 | -0.3 | |
08/07/2015 |
14.21
|
373,600 | 14.47 | 14.47 | 13.78 | 0 | 20,000 | -0.3 | |
07/07/2015 |
14.47
|
309,600 | 14.55 | 14.55 | 14.29 | 0 | 129,700 | -2.2 | |
06/07/2015 |
14.55
|
398,100 | 14.47 | 14.72 | 14.47 | 214,100 | 0 | 3.6 | |
03/07/2015 |
14.47
|
221,200 | 14.47 | 14.64 | 14.38 | 29,300 | 0 | 0.5 | |
02/07/2015 |
14.47
|
386,500 | 14.29 | 14.64 | 14.12 | 62,600 | 0 | 1.0 | |
01/07/2015 |
14.29
|
462,500 | 14.29 | 14.72 | 14.21 | 0 | 0 | 0 | |
30/06/2015 |
14.29
|
303,600 | 14.55 | 14.55 | 14.12 | 0 | 0 | 0 | |
29/06/2015 |
14.55
|
303,100 | 14.47 | 14.64 | 14.47 | 227,400 | 0 | 3.8 | |
26/06/2015 |
14.47
|
273,800 | 14.47 | 14.64 | 14.38 | 0 | 0 | 0 | |
25/06/2015 |
14.47
|
501,800 | 14.47 | 14.64 | 14.29 | 0 | 0 | 0 | |
24/06/2015 |
14.47
|
509,600 | 14.55 | 14.64 | 14.38 | 0 | 0 | 0 | |
23/06/2015 |
14.55
|
304,800 | 14.64 | 14.72 | 14.29 | 0 | 0 | 0 | |
22/06/2015 |
14.64
|
570,700 | 14.12 | 14.72 | 14.12 | 0 | 0 | 0 | |
19/06/2015 |
14.12
|
370,400 | 14.47 | 14.64 | 14.03 | 0 | 0 | 0 | |
18/06/2015 |
14.47
|
390,500 | 13.78 | 14.64 | 13.35 | 0 | 0 | 0 | |
17/06/2015 |
13.78
|
602,500 | 14.29 | 14.29 | 12.92 | 0 | 0 | 0 | |
16/06/2015 |
14.29
|
326,200 | 14.90 | 14.98 | 14.29 | 0 | 0 | 0 | |
15/06/2015 |
14.90
|
332,000 | 14.64 | 15.07 | 14.64 | 0 | 0 | 0 | |
12/06/2015 |
14.64
|
353,900 | 14.55 | 14.90 | 14.29 | 0 | 0 | 0 | |
11/06/2015 |
14.55
|
283,500 | 14.12 | 14.55 | 14.12 | 0 | 0 | 0 | |
10/06/2015 |
14.12
|
254,400 | 14.29 | 14.38 | 14.12 | 0 | 0 | 0 | |
09/06/2015 |
14.29
|
306,800 | 14.81 | 14.90 | 14.21 | 0 | 0 | 0 | |
08/06/2015 |
14.81
|
407,000 | 14.81 | 15.07 | 14.81 | 0 | 0 | 0 | |
05/06/2015 |
14.81
|
491,500 | 14.03 | 14.98 | 13.95 | 0 | 0 | 0 | |
04/06/2015 |
14.03
|
343,800 | 14.29 | 14.55 | 14.03 | 0 | 0 | 0 | |
03/06/2015 |
14.29
|
269,200 | 14.21 | 14.47 | 14.21 | 0 | 0 | 0 | |
02/06/2015 |
14.21
|
375,200 | 14.29 | 14.81 | 13.69 | 0 | 332,500 | -5.3 | |
01/06/2015 |
14.29
|
487,000 | 13.78 | 14.55 | 13.52 | 0 | 0 | 0 | |
29/05/2015 |
13.78
|
330,000 | 13.35 | 14.21 | 12.74 | 0 | 67,600 | -1.0 | |
28/05/2015 |
13.35
|
550,900 | 12.48 | 13.69 | 12.23 | 0 | 0 | 0 | |
27/05/2015 |
12.48
|
419,700 | 12.66 | 12.66 | 12.31 | 0 | 238,900 | -3.5 | |
26/05/2015 |
12.66
|
242,400 | 12.83 | 12.92 | 12.66 | 0 | 0 | 0 | |
25/05/2015 |
12.83
|
257,500 | 12.92 | 13.00 | 12.74 | 16,800 | 0 | 0.3 | |
22/05/2015 |
12.92
|
284,900 | 12.92 | 12.92 | 12.48 | 0 | 0 | 0 | |
21/05/2015 |
12.92
|
219,900 | 13.17 | 13.26 | 12.92 | 0 | 0 | 0 | |
20/05/2015 |
13.17
|
227,400 | 12.48 | 13.26 | 12.48 | 95,000 | 0 | 1.4 | |
19/05/2015 |
12.48
|
303,900 | 11.62 | 12.48 | 11.62 | 0 | 35,500 | -0.5 | |
18/05/2015 |
11.62
|
216,800 | 12.31 | 12.31 | 11.62 | 0 | 15,100 | -0.2 | |
15/05/2015 |
12.31
|
218,200 | 12.74 | 12.74 | 11.62 | 0 | 104,500 | -1.4 | |
14/05/2015 |
12.74
|
235,400 | 12.74 | 12.83 | 12.57 | 0 | 0 | 0 | |
13/05/2015 |
12.74
|
289,400 | 12.74 | 12.83 | 12.66 | 0 | 0 | 0 | |
12/05/2015 |
12.74
|
245,000 | 12.74 | 12.83 | 12.48 | 0 | 0 | 0 | |
11/05/2015 |
12.74
|
280,800 | 12.66 | 12.92 | 12.66 | 0 | 0 | 0 | |
08/05/2015 |
12.66
|
264,700 | 12.92 | 12.92 | 12.66 | 0 | 0 | 0 | |
07/05/2015 |
12.92
|
279,200 | 12.40 | 12.92 | 12.40 | 0 | 0 | 0 | |
06/05/2015 |
12.40
|
254,800 | 12.05 | 12.40 | 12.05 | 0 | 200,000 | -2.6 | |
05/05/2015 |
12.05
|
221,700 | 11.80 | 12.14 | 11.45 | 0 | 0 | 0 | |
04/05/2015 |
11.80
|
325,000 | 12.92 | 12.92 | 11.80 | 0 | 0 | 0 | |
27/04/2015 |
12.92
|
383,400 | 12.66 | 12.92 | 12.66 | 57,500 | 0 | 0.9 | |
24/04/2015 |
12.66
|
490,500 | 11.80 | 12.92 | 11.80 | 0 | 0 | 0 | |
23/04/2015 |
11.80
|
403,900 | 11.62 | 11.97 | 11.54 | 0 | 0 | 0 | |
22/04/2015 |
11.62
|
343,700 | 11.54 | 11.80 | 11.45 | 0 | 0 | 0 | |
21/04/2015 |
11.54
|
258,000 | 11.54 | 11.62 | 11.45 | 0 | 300,000 | -3.9 | |
20/04/2015 |
11.54
|
395,900 | 11.54 | 12.66 | 11.28 | 200,000 | 200,000 | 0 | |
17/04/2015 |
11.54
|
310,300 | 11.54 | 11.62 | 11.45 | 0 | 508,000 | -6.6 | |
16/04/2015 |
11.54
|
264,100 | 11.45 | 11.62 | 11.45 | 300,000 | 300,000 | 0 | |
15/04/2015 |
11.45
|
370,300 | 11.37 | 11.45 | 11.19 | 0 | 0 | 0 | |
14/04/2015 |
11.37
|
275,600 | 11.45 | 11.54 | 11.28 | 0 | 0 | 0 | |
13/04/2015 |
11.45
|
258,200 | 11.54 | 11.62 | 11.45 | 500,000 | 500,000 | 0 | |
10/04/2015 |
11.54
|
340,300 | 11.28 | 11.62 | 11.28 | 0 | 0 | 0 | |
09/04/2015 |
11.28
|
409,900 | 11.19 | 11.28 | 10.93 | 0 | 0 | 0 | |
08/04/2015 |
11.19
|
298,600 | 11.45 | 11.62 | 11.19 | 0 | 0 | 0 | |
07/04/2015 |
11.45
|
284,200 | 11.28 | 11.45 | 11.19 | 0 | 0 | 0 | |
06/04/2015 |
11.28
|
232,000 | 11.71 | 11.71 | 11.28 | 0 | 60,000 | -0.8 | |
03/04/2015 |
11.71
|
254,400 | 11.71 | 11.80 | 11.62 | 0 | 261,500 | -3.4 | |
02/04/2015 |
11.71
|
229,100 | 11.54 | 11.71 | 11.54 | 0 | 0 | 0 | |
01/04/2015 |
11.54
|
348,100 | 11.62 | 11.71 | 11.37 | 0 | 0 | 0 | |
31/03/2015 |
11.62
|
386,100 | 11.54 | 11.62 | 11.37 | 0 | 0 | 0 | |
30/03/2015 |
11.54
|
291,800 | 11.54 | 11.62 | 11.45 | 0 | 0 | 0 | |
27/03/2015 |
11.54
|
341,000 | 11.71 | 11.80 | 11.45 | 0 | 0 | 0 | |
26/03/2015 |
11.71
|
505,700 | 12.05 | 12.05 | 10.93 | 0 | 0 | 0 | |
25/03/2015 |
12.05
|
295,500 | 12.23 | 12.23 | 11.97 | 0 | 0 | 0 | |
24/03/2015 |
12.23
|
336,600 | 12.40 | 12.48 | 12.14 | 0 | 0 | 0 | |
23/03/2015 |
12.40
|
563,700 | 12.66 | 12.66 | 11.45 | 0 | 0 | 0 | |
20/03/2015 |
12.66
|
589,900 | 12.92 | 13.00 | 12.66 | 381,500 | 381,500 | 0 | |
19/03/2015 |
12.92
|
636,600 | 13.09 | 13.26 | 12.92 | 238,500 | 10,000 | 3.5 | |
18/03/2015 |
13.09
|
375,800 | 13.35 | 13.43 | 13.09 | 0 | 0 | 0 | |
17/03/2015 |
13.35
|
663,400 | 13.35 | 13.43 | 13.26 | 175,000 | 0 | 2.7 | |
16/03/2015 |
13.35
|
757,600 | 13.35 | 13.43 | 13.26 | 170,000 | 0 | 2.6 | |
13/03/2015 |
13.35
|
334,100 | 13.26 | 13.52 | 13.26 | 50,000 | 0 | 0.8 | |
12/03/2015 |
13.26
|
272,100 | 13.26 | 13.35 | 13.17 | 0 | 0 | 0 | |
11/03/2015 |
13.26
|
512,500 | 13.43 | 13.43 | 13.09 | 0 | 240,000 | -3.7 | |
10/03/2015 |
13.43
|
386,300 | 13.60 | 13.69 | 13.35 | 0 | 150,000 | -2.4 | |
09/03/2015 |
13.60
|
307,800 | 13.95 | 13.95 | 13.60 | 0 | 0 | 0 | |
06/03/2015 |
13.95
|
285,600 | 13.95 | 14.03 | 13.78 | 0 | 0 | 0 | |
05/03/2015 |
13.95
|
302,000 | 13.95 | 14.03 | 13.86 | 0 | 0 | 0 | |
04/03/2015 |
13.95
|
415,300 | 13.52 | 13.95 | 13.52 | 72,500 | 0 | 1.2 | |
03/03/2015 |
13.52
|
351,800 | 13.43 | 13.52 | 13.35 | 45,300 | 0 | 0.7 | |
02/03/2015 |
13.43
|
319,200 | 13.43 | 13.52 | 13.35 | 0 | 0 | 0 | |
27/02/2015 |
13.43
|
253,700 | 13.35 | 13.52 | 13.35 | 0 | 0 | 0 | |
26/02/2015 |
13.35
|
480,100 | 13.26 | 13.43 | 13.09 | 549,000 | 600,000 | -0.8 | |
25/02/2015 |
13.26
|
601,600 | 13.43 | 13.52 | 13.00 | 0 | 207,300 | -3.2 | |
24/02/2015 |
13.43
|
417,400 | 13.00 | 13.43 | 13.00 | 58,500 | 0 | 0.9 | |
13/02/2015 |
13.00
|
428,800 | 12.74 | 13.00 | 12.74 | 128,000 | 95,000 | 0.5 | |
12/02/2015 |
12.74
|
555,600 | 12.40 | 12.74 | 12.40 | 164,500 | 75,000 | 1.3 | |
11/02/2015 |
12.40
|
794,800 | 11.45 | 12.48 | 11.37 | 202,700 | 80,000 | 1.6 |