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) |
0.50 | 19.23% | 155,600 | 0 | 0 |
2.60
3.10
3.10
|
2 tháng
(2024-07-22) |
0.20 | 6.90% | 252,100 | 0 | 0 |
2.50
3.10
3.10
|
3 tháng
(2024-06-24) |
-0.40 | -11.43% | 430,000 | 0 | 0 |
2.50
3.50
3.10
|
6 tháng
(2024-03-25) |
-0.70 | -18.42% | 1,255,400 | -117,070 | -0.4 |
2.50
3.90
3.10
|
12 tháng
(2023-09-26) |
-0.40 | -11.43% | 4,583,900 | -355,570 | -1.2 |
2.50
3.90
3.10
|
24 tháng
(2022-10-03) |
-0.50 | -13.89% | 15,522,156 | -450,256 | -1.6 |
2.20
4.80
3.10
|
36 tháng
(2021-10-06) |
-2.10 | -40.38% | 69,108,295 | -810,288 | -5.0 |
2.20
11.30
3.10
|
60 tháng
(2019-10-17) |
-0.10 | -3.13% | 134,914,421 | -3,839,088 | -12.7 |
2
11.30
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
11.94
|
27,400 | 12.02 | 12.02 | 11.77 | 8,900 | 0 | 0.1 | |
13/07/2015 |
12.02
|
13,710 | 12.02 | 12.02 | 11.85 | 6,100 | 0 | 0.1 | |
10/07/2015 |
12.02
|
19,800 | 11.94 | 12.02 | 11.77 | 6,600 | 0 | 0.1 | |
09/07/2015 |
11.94
|
21,100 | 11.77 | 11.94 | 11.68 | 0 | 15,700 | -0.2 | |
08/07/2015 |
11.77
|
52,710 | 12.02 | 12.02 | 11.77 | 0 | 15,700 | -0.2 | |
07/07/2015 |
12.02
|
77,140 | 11.94 | 12.02 | 11.77 | 0 | 0 | 0 | |
06/07/2015 |
11.94
|
20,200 | 11.77 | 12.11 | 11.77 | 2,000 | 0 | 0.0 | |
03/07/2015: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
03/07/2015 |
11.77
|
21,351 | 11.77 | 12.02 | 11.77 | 0 | 0 | 0 | |
02/07/2015 |
11.77
|
21,626 | 11.77 | 11.93 | 11.77 | 0 | 0 | 0 | |
01/07/2015 |
11.77
|
60,300 | 11.69 | 11.93 | 11.69 | 10,000 | 0 | 0.1 | |
30/06/2015 |
11.69
|
82,800 | 11.77 | 11.85 | 11.69 | 15,400 | 0 | 0.2 | |
29/06/2015 |
11.77
|
29,600 | 11.85 | 11.85 | 11.77 | 0 | 0 | 0 | |
26/06/2015 |
11.85
|
32,180 | 11.77 | 11.93 | 11.85 | 0 | 0 | 0 | |
25/06/2015 |
11.77
|
70,200 | 11.77 | 11.77 | 11.69 | 1,400 | 0 | 0.0 | |
24/06/2015 |
11.77
|
18,400 | 11.85 | 11.85 | 11.77 | 0 | 0 | 0 | |
23/06/2015 |
11.85
|
40,400 | 11.85 | 11.85 | 11.77 | 9,600 | 0 | 0.1 | |
22/06/2015 |
11.85
|
53,885 | 11.85 | 11.85 | 11.85 | 5,900 | 0 | 0.1 | |
19/06/2015 |
11.85
|
73,450 | 11.77 | 12.01 | 11.77 | 0 | 0 | 0 | |
18/06/2015 |
11.77
|
13,500 | 11.85 | 11.93 | 11.77 | 0 | 0 | 0 | |
17/06/2015 |
11.85
|
75,356 | 11.93 | 11.93 | 11.77 | 0 | 0 | 0 | |
16/06/2015 |
11.93
|
56,156 | 12.01 | 12.01 | 11.85 | 0 | 0 | 0 | |
15/06/2015 |
12.01
|
37,832 | 12.01 | 12.01 | 11.93 | 0 | 0 | 0 | |
12/06/2015 |
12.01
|
56,739 | 11.93 | 12.09 | 11.93 | 0 | 0 | 0 | |
11/06/2015 |
11.93
|
114,696 | 11.77 | 12.01 | 11.69 | 0 | 0 | 0 | |
10/06/2015 |
11.77
|
82,200 | 11.85 | 11.85 | 11.69 | 0 | 0 | 0 | |
09/06/2015 |
11.85
|
33,400 | 11.93 | 11.93 | 11.85 | 0 | 0 | 0 | |
08/06/2015 |
11.93
|
94,500 | 12.01 | 12.01 | 11.93 | 13,900 | 0 | 0.2 | |
05/06/2015 |
12.01
|
46,185 | 11.93 | 12.01 | 11.85 | 0 | 0 | 0 | |
04/06/2015 |
11.93
|
41,000 | 12.01 | 12.01 | 11.77 | 6,000 | 0 | 0.1 | |
03/06/2015 |
12.01
|
128,086 | 11.69 | 12.01 | 11.69 | 74,400 | 0 | 1.1 | |
02/06/2015 |
11.69
|
22,700 | 11.77 | 11.77 | 11.69 | 0 | 0 | 0 | |
01/06/2015 |
11.77
|
23,700 | 11.93 | 11.93 | 11.77 | 0 | 0 | 0 | |
29/05/2015 |
11.93
|
85,800 | 12.01 | 12.01 | 11.77 | 10,800 | 0 | 0.2 | |
28/05/2015 |
12.01
|
30,260 | 11.93 | 12.01 | 11.85 | 0 | 0 | 0 | |
27/05/2015 |
11.93
|
21,020 | 12.01 | 12.01 | 11.85 | 0 | 0 | 0 | |
26/05/2015 |
12.01
|
91,300 | 11.77 | 12.09 | 11.77 | 0 | 0 | 0 | |
25/05/2015 |
11.77
|
81,000 | 11.77 | 11.85 | 11.69 | 0 | 0 | 0 | |
22/05/2015 |
11.77
|
72,320 | 12.01 | 12.01 | 11.69 | 0 | 0 | 0 | |
21/05/2015 |
12.01
|
12,108 | 12.17 | 12.17 | 11.85 | 0 | 0 | 0 | |
20/05/2015 |
12.17
|
83,192 | 11.69 | 12.17 | 11.69 | 14,400 | 0 | 0.2 | |
19/05/2015 |
11.69
|
60,120 | 11.53 | 11.69 | 11.53 | 0 | 0 | 0 | |
18/05/2015 |
11.53
|
20,400 | 11.53 | 11.53 | 11.36 | 0 | 0 | 0 | |
15/05/2015 |
11.53
|
59,308 | 11.53 | 11.61 | 11.53 | 0 | 0 | 0 | |
14/05/2015 |
11.53
|
31,000 | 11.61 | 11.61 | 11.53 | 0 | 0 | 0 | |
13/05/2015 |
11.61
|
17,700 | 11.69 | 11.69 | 11.61 | 0 | 0 | 0 | |
12/05/2015 |
11.69
|
88,340 | 11.85 | 11.85 | 11.61 | 0 | 0 | 0 | |
11/05/2015 |
11.85
|
60,500 | 11.77 | 11.85 | 11.69 | 0 | 0 | 0 | |
08/05/2015 |
11.77
|
50,430 | 11.77 | 12.01 | 11.69 | 0 | 0 | 0 | |
07/05/2015 |
11.77
|
114,900 | 11.61 | 12.01 | 11.53 | 82,600 | 0 | 1.2 | |
06/05/2015 |
11.61
|
349,030 | 11.77 | 11.77 | 11.53 | 20,100 | 0 | 0.3 | |
05/05/2015 |
11.77
|
353,068 | 11.61 | 11.77 | 11.45 | 0 | 0 | 0 | |
04/05/2015 |
11.61
|
256,810 | 12.01 | 12.01 | 11.45 | 29,000 | 600 | 0.4 | |
27/04/2015 |
12.01
|
119,156 | 12.17 | 12.17 | 11.93 | 0 | 0 | 0 | |
24/04/2015 |
12.17
|
30,730 | 12.17 | 12.17 | 12.09 | 0 | 0 | 0 | |
23/04/2015 |
12.17
|
61,736 | 12.17 | 12.17 | 11.77 | 2,700 | 0 | 0.0 | |
22/04/2015 |
12.17
|
68,700 | 12.17 | 12.25 | 12.17 | 4,000 | 82 | 0.1 | |
21/04/2015 |
12.17
|
114,210 | 12.41 | 12.41 | 12.09 | 0 | 0 | 0 | |
20/04/2015 |
12.41
|
65,300 | 12.41 | 12.41 | 12.25 | 0 | 0 | 0 | |
17/04/2015 |
12.41
|
97,404 | 12.41 | 12.49 | 12.41 | 0 | 0 | 0 | |
16/04/2015 |
12.41
|
24,801 | 12.25 | 12.41 | 12.25 | 0 | 0 | 0 | |
15/04/2015 |
12.25
|
35,500 | 12.25 | 12.33 | 12.09 | 0 | 0 | 0 | |
14/04/2015 |
12.25
|
9,700 | 12.49 | 12.49 | 12.25 | 0 | 0 | 0 | |
13/04/2015 |
12.49
|
91,800 | 12.73 | 12.73 | 12.33 | 0 | 0 | 0 | |
10/04/2015 |
12.73
|
120,100 | 12.73 | 12.90 | 12.73 | 43,800 | 0 | 0.7 | |
09/04/2015 |
12.73
|
325,306 | 12.49 | 12.90 | 12.49 | 95,600 | 0 | 1.5 | |
08/04/2015 |
12.49
|
168,300 | 12.25 | 12.57 | 12.33 | 54,100 | 0 | 0.8 | |
07/04/2015 |
12.25
|
56,250 | 12.17 | 12.25 | 12.09 | 30,700 | 0 | 0.5 | |
06/04/2015 |
12.17
|
172,570 | 11.85 | 12.33 | 11.85 | 50,300 | 0 | 0.8 | |
03/04/2015 |
11.85
|
65,660 | 11.77 | 11.85 | 11.69 | 5,000 | 0 | 0.1 | |
02/04/2015 |
11.77
|
54,306 | 11.36 | 11.77 | 11.45 | 35,500 | 0 | 0.5 | |
01/04/2015 |
11.36
|
192,500 | 11.69 | 11.69 | 11.36 | 41,000 | 0 | 0.6 | |
31/03/2015 |
11.69
|
79,600 | 11.53 | 11.69 | 11.53 | 0 | 0 | 0 | |
30/03/2015 |
11.53
|
91,800 | 11.53 | 11.69 | 11.45 | 3,900 | 0 | 0.1 | |
27/03/2015 |
11.53
|
89,426 | 11.77 | 11.85 | 11.45 | 0 | 0 | 0 | |
26/03/2015 |
11.77
|
23,600 | 11.77 | 11.93 | 11.61 | 0 | 0 | 0 | |
25/03/2015 |
11.77
|
106,200 | 11.85 | 11.85 | 11.61 | 0 | 0 | 0 | |
24/03/2015 |
11.85
|
106,600 | 11.77 | 11.85 | 11.53 | 0 | 10,000 | -0.1 | |
23/03/2015 |
11.77
|
93,900 | 12.09 | 12.09 | 11.77 | 0 | 0 | 0 | |
20/03/2015 |
12.09
|
27,124 | 12.01 | 12.09 | 12.01 | 0 | 0 | 0 | |
19/03/2015 |
12.01
|
62,238 | 12.17 | 12.41 | 12.01 | 0 | 0 | 0 | |
18/03/2015 |
12.17
|
104,710 | 12.25 | 12.33 | 12.09 | 0 | 200 | -0.0 | |
17/03/2015 |
12.25
|
149,800 | 12.17 | 12.33 | 12.09 | 0 | 0 | 0 | |
16/03/2015 |
12.17
|
81,900 | 12.33 | 12.33 | 12.09 | 0 | 0 | 0 | |
13/03/2015 |
12.33
|
90,700 | 12.25 | 12.49 | 12.25 | 0 | 0 | 0 | |
12/03/2015 |
12.25
|
65,800 | 12.25 | 12.41 | 12.25 | 0 | 0 | 0 | |
11/03/2015 |
12.25
|
89,300 | 12.49 | 12.49 | 12.25 | 0 | 0 | 0 | |
10/03/2015 |
12.49
|
98,503 | 12.57 | 12.57 | 12.33 | 0 | 0 | 0 | |
09/03/2015 |
12.57
|
38,610 | 12.65 | 12.65 | 12.49 | 0 | 0 | 0 | |
06/03/2015 |
12.65
|
143,800 | 12.57 | 12.65 | 12.49 | 0 | 0 | 0 | |
05/03/2015 |
12.57
|
370,600 | 13.06 | 13.06 | 12.57 | 0 | 0 | 0 | |
04/03/2015 |
13.06
|
82,200 | 13.22 | 13.22 | 12.98 | 0 | 0 | 0 | |
03/03/2015 |
13.22
|
426,200 | 13.06 | 13.38 | 12.98 | 0 | 0 | 0 | |
02/03/2015 |
13.06
|
237,900 | 12.90 | 13.22 | 12.65 | 0 | 0 | 0 | |
27/02/2015 |
12.90
|
116,800 | 13.06 | 13.06 | 12.65 | 0 | 0 | 0 | |
26/02/2015 |
13.06
|
159,100 | 12.90 | 13.06 | 12.73 | 0 | 0 | 0 | |
25/02/2015 |
12.90
|
814,225 | 12.49 | 13.14 | 12.41 | 207,200 | 0 | 3.3 | |
24/02/2015 |
12.49
|
74,810 | 12.57 | 12.57 | 12.17 | 27,200 | 3,000 | 0.4 | |
13/02/2015 |
12.57
|
236,886 | 12.57 | 12.65 | 12.57 | 105,500 | 1,000 | 1.6 | |
12/02/2015 |
12.57
|
889,800 | 12.09 | 12.73 | 12.09 | 155,000 | 0 | 2.4 | |
11/02/2015 |
12.09
|
276,500 | 12.09 | 12.17 | 12.01 | 227,200 | 0 | 3.4 |