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) |
0.80 | 2.28% | 139,100 | -1,500 | -0.1 |
35
35.95
35.90
|
2 tháng
(2024-07-22) |
0 | 0% | 293,400 | -2,900 | -0.1 |
34.60
36
35.90
|
3 tháng
(2024-06-24) |
0.20 | 0.56% | 386,200 | -2,900 | -0.1 |
34.60
36
35.90
|
6 tháng
(2024-03-25) |
2.90 | 8.79% | 915,700 | -3,013 | -0.1 |
33
36.40
35.90
|
12 tháng
(2023-09-26) |
8.87 | 32.83% | 2,024,600 | -4,213 | -0.1 |
27.03
36.40
35.90
|
24 tháng
(2022-10-03) |
12.69 | 54.65% | 6,245,400 | 51,823 | -4.1 |
20.03
36.40
35.90
|
36 tháng
(2021-10-06) |
17.19 | 91.85% | 10,210,500 | 60,246 | -8.6 |
18.50
36.40
35.90
|
60 tháng
(2019-10-17) |
22.55 | 168.90% | 13,496,860 | 245,616 | -4.5 |
12.86
36.40
35.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2015 |
8.08
|
102,380 | 8.08 | 8.08 | 8.08 | 0 | 47,200 | -0.8 | |
09/07/2015 |
8.08
|
178,100 | 8.08 | 8.08 | 8.08 | 0 | 110,000 | -2.0 | |
08/07/2015 |
8.08
|
14,370 | 8.08 | 8.08 | 7.99 | 5,000 | 1,000 | 0.1 | |
07/07/2015 |
8.08
|
17,940 | 8.08 | 8.08 | 8.04 | 14,990 | 0 | 0.3 | |
06/07/2015 |
8.08
|
37,550 | 8.08 | 8.08 | 8.04 | 2,630 | 1,000 | 0.0 | |
03/07/2015 |
8.08
|
34,680 | 8.08 | 8.08 | 8.08 | 0 | 2,000 | -0.0 | |
02/07/2015 |
8.08
|
18,700 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
01/07/2015 |
8.08
|
42,610 | 8.08 | 8.17 | 8.08 | 0 | 0 | 0 | |
30/06/2015 |
8.08
|
39,530 | 8.08 | 8.13 | 8.08 | 0 | 0 | 0 | |
29/06/2015 |
8.08
|
68,000 | 7.95 | 8.08 | 7.99 | 50,000 | 0 | 0.9 | |
26/06/2015 |
7.95
|
1,670 | 7.90 | 7.99 | 7.90 | 0 | 0 | 0 | |
25/06/2015 |
7.90
|
8,620 | 7.95 | 7.99 | 7.90 | 0 | 0 | 0 | |
24/06/2015 |
7.95
|
22,400 | 8.08 | 8.08 | 7.95 | 0 | 8,050 | -0.1 | |
23/06/2015 |
8.08
|
20 | 7.95 | 8.08 | 8.08 | 0 | 0 | 0 | |
22/06/2015 |
7.95
|
13,030 | 7.95 | 7.99 | 7.90 | 0 | 10,000 | -0.2 | |
19/06/2015 |
7.95
|
30,910 | 8.13 | 8.13 | 7.90 | 0 | 0 | 0 | |
18/06/2015 |
8.13
|
15,270 | 8.08 | 8.17 | 8.04 | 0 | 0 | 0 | |
17/06/2015 |
8.08
|
22,610 | 8.17 | 8.17 | 8.08 | 0 | 0 | 0 | |
16/06/2015 |
8.17
|
11,510 | 8.17 | 8.22 | 8.13 | 0 | 5,000 | -0.1 | |
15/06/2015 |
8.17
|
3,990 | 8.26 | 8.31 | 8.17 | 0 | 0 | 0 | |
12/06/2015: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
12/06/2015 |
8.26
|
62,120 | 8.22 | 8.31 | 8.22 | 3,250 | 2,000 | 0.0 | |
11/06/2015 |
8.22
|
51,950 | 8.22 | 8.30 | 8.22 | 5,000 | 0 | 0.1 | |
10/06/2015 |
8.22
|
190,420 | 8.22 | 8.26 | 8.22 | 0 | 0 | 0 | |
09/06/2015 |
8.22
|
57,610 | 8.22 | 8.34 | 8.18 | 2,000 | 0 | 0.0 | |
08/06/2015 |
8.22
|
21,850 | 8.30 | 8.30 | 8.22 | 0 | 0 | 0 | |
05/06/2015 |
8.30
|
19,970 | 8.30 | 8.30 | 8.22 | 0 | 0 | 0 | |
04/06/2015 |
8.30
|
25,000 | 8.18 | 8.30 | 8.18 | 0 | 0 | 0 | |
03/06/2015 |
8.18
|
39,400 | 8.18 | 8.22 | 8.09 | 0 | 0 | 0 | |
02/06/2015 |
8.18
|
13,280 | 8.26 | 8.26 | 8.18 | 0 | 0 | 0 | |
01/06/2015 |
8.26
|
52,080 | 8.22 | 8.34 | 8.22 | 0 | 0 | 0 | |
29/05/2015 |
8.22
|
29,510 | 8.30 | 8.30 | 8.22 | 0 | 0 | 0 | |
28/05/2015 |
8.30
|
22,310 | 8.30 | 8.30 | 8.22 | 0 | 8,000 | -0.2 | |
27/05/2015 |
8.30
|
77,990 | 8.30 | 8.38 | 8.13 | 0 | 0 | 0 | |
26/05/2015 |
8.30
|
81,580 | 8.22 | 8.30 | 8.22 | 0 | 4,000 | -0.1 | |
25/05/2015 |
8.22
|
75,240 | 8.18 | 8.22 | 8.18 | 0 | 3,000 | -0.1 | |
22/05/2015 |
8.18
|
25,470 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
21/05/2015 |
8.18
|
88,560 | 8.18 | 8.30 | 8.18 | 15,200 | 0 | 0.3 | |
20/05/2015 |
8.18
|
24,450 | 8.13 | 8.18 | 8.09 | 14,390 | 0 | 0.3 | |
19/05/2015 |
8.13
|
47,000 | 8.09 | 8.13 | 8.09 | 38,400 | 0 | 0.8 | |
18/05/2015 |
8.09
|
111,210 | 8.13 | 8.13 | 8.05 | 103,390 | 0 | 2.0 | |
15/05/2015 |
8.13
|
31,400 | 8.18 | 8.18 | 8.13 | 30,300 | 0 | 0.6 | |
14/05/2015 |
8.18
|
30,760 | 8.13 | 8.18 | 8.09 | 28,630 | 0 | 0.6 | |
13/05/2015 |
8.13
|
37,400 | 8.18 | 8.18 | 8.09 | 21,400 | 0 | 0.4 | |
12/05/2015 |
8.18
|
21,400 | 8.09 | 8.18 | 8.18 | 19,790 | 0 | 0.4 | |
11/05/2015 |
8.09
|
44,500 | 8.09 | 8.09 | 8.05 | 31,900 | 0 | 0.6 | |
08/05/2015 |
8.09
|
58,250 | 8.01 | 8.09 | 8.05 | 37,890 | 0 | 0.7 | |
07/05/2015 |
8.01
|
36,960 | 8.05 | 8.05 | 8.01 | 15,000 | 0 | 0.3 | |
06/05/2015 |
8.05
|
58,010 | 8.05 | 8.05 | 8.01 | 30,000 | 0 | 0.6 | |
05/05/2015 |
8.05
|
62,890 | 7.97 | 8.13 | 7.93 | 0 | 0 | 0 | |
04/05/2015 |
7.97
|
67,670 | 8.18 | 8.18 | 7.97 | 0 | 0 | 0 | |
27/04/2015 |
8.18
|
40,700 | 8.09 | 8.18 | 8.09 | 39,950 | 0 | 0.8 | |
24/04/2015 |
8.09
|
22,090 | 8.18 | 8.18 | 8.09 | 20,000 | 0 | 0.4 | |
23/04/2015 |
8.18
|
12,650 | 8.09 | 8.22 | 8.09 | 9,550 | 0 | 0.2 | |
22/04/2015 |
8.09
|
57,540 | 8.05 | 8.22 | 7.97 | 25,940 | 2,200 | 0.5 | |
21/04/2015 |
8.05
|
236,080 | 8.34 | 8.34 | 8.01 | 90,000 | 0 | 1.8 | |
20/04/2015 |
8.34
|
31,580 | 8.22 | 8.55 | 8.22 | 0 | 0 | 0 | |
17/04/2015 |
8.22
|
33,980 | 8.26 | 8.30 | 8.18 | 18,570 | 0 | 0.4 | |
16/04/2015 |
8.26
|
69,540 | 8.01 | 8.30 | 8.01 | 8,700 | 0 | 0.2 | |
15/04/2015 |
8.01
|
41,580 | 8.01 | 8.01 | 7.93 | 20,300 | 7,000 | 0.3 | |
14/04/2015 |
8.01
|
14,380 | 8.01 | 8.01 | 7.89 | 0 | 0 | 0 | |
13/04/2015 |
8.01
|
17,790 | 8.01 | 8.05 | 7.89 | 0 | 0 | 0 | |
10/04/2015 |
8.01
|
12,220 | 7.97 | 8.01 | 7.84 | 0 | 0 | 0 | |
09/04/2015 |
7.97
|
46,330 | 7.89 | 8.05 | 7.89 | 0 | 0 | 0 | |
08/04/2015 |
7.89
|
17,960 | 7.89 | 7.93 | 7.89 | 0 | 0 | 0 | |
07/04/2015 |
7.89
|
23,730 | 7.89 | 7.97 | 7.89 | 6,040 | 0 | 0.1 | |
06/04/2015 |
7.89
|
171,280 | 7.97 | 7.97 | 7.80 | 30,640 | 0 | 0.6 | |
03/04/2015 |
7.97
|
15,870 | 7.89 | 8.09 | 7.93 | 0 | 0 | 0 | |
02/04/2015 |
7.89
|
32,480 | 7.84 | 7.93 | 7.89 | 24,190 | 0 | 0.5 | |
01/04/2015 |
7.84
|
201,600 | 7.89 | 7.93 | 7.84 | 0 | 0 | 0 | |
31/03/2015 |
7.89
|
99,740 | 7.89 | 7.93 | 7.89 | 0 | 0 | 0 | |
30/03/2015 |
7.89
|
56,480 | 7.93 | 8.01 | 7.84 | 43,660 | 0 | 0.8 | |
27/03/2015 |
7.93
|
35,060 | 7.89 | 7.97 | 7.89 | 13,880 | 0 | 0.3 | |
26/03/2015 |
7.89
|
16,170 | 7.93 | 7.93 | 7.80 | 10,140 | 0 | 0.2 | |
25/03/2015 |
7.93
|
62,240 | 7.80 | 7.93 | 7.80 | 31,900 | 0 | 0.6 | |
24/03/2015 |
7.80
|
97,810 | 7.84 | 7.84 | 7.80 | 31,900 | 0 | 0.6 | |
23/03/2015 |
7.84
|
24,320 | 7.93 | 7.93 | 7.80 | 11,710 | 0 | 0.2 | |
20/03/2015 |
7.93
|
20,800 | 7.84 | 8.09 | 7.89 | 0 | 0 | 0 | |
19/03/2015 |
7.84
|
6,880 | 7.89 | 7.89 | 7.84 | 0 | 0 | 0 | |
18/03/2015 |
7.89
|
41,410 | 7.84 | 7.89 | 7.80 | 17,000 | 0 | 0.3 | |
17/03/2015 |
7.84
|
44,140 | 7.84 | 7.84 | 7.80 | 6,070 | 0 | 0.1 | |
16/03/2015 |
7.84
|
20,290 | 7.89 | 7.89 | 7.80 | 13,160 | 0 | 0.2 | |
13/03/2015 |
7.89
|
57,810 | 7.80 | 7.93 | 7.84 | 0 | 0 | 0 | |
12/03/2015 |
7.80
|
105,750 | 7.80 | 7.84 | 7.72 | 41,520 | 0 | 0.8 | |
11/03/2015 |
7.80
|
36,450 | 7.89 | 7.89 | 7.80 | 20,000 | 0 | 0.4 | |
10/03/2015 |
7.89
|
118,460 | 7.80 | 7.89 | 7.80 | 48,000 | 0 | 0.9 | |
09/03/2015 |
7.80
|
83,050 | 7.89 | 7.93 | 7.76 | 49,970 | 0 | 0.9 | |
06/03/2015 |
7.89
|
30,170 | 7.89 | 7.97 | 7.80 | 0 | 0 | 0 | |
05/03/2015 |
7.89
|
64,410 | 7.89 | 8.01 | 7.84 | 15,000 | 10,000 | 0.1 | |
04/03/2015 |
7.89
|
85,260 | 7.76 | 7.89 | 7.76 | 66,830 | 20,000 | 0.9 | |
03/03/2015 |
7.76
|
192,590 | 7.68 | 7.80 | 7.68 | 79,000 | 25,000 | 1.0 | |
02/03/2015 |
7.68
|
157,310 | 7.72 | 7.76 | 7.68 | 0 | 0 | 0 | |
27/02/2015 |
7.72
|
8,380 | 7.76 | 7.80 | 7.64 | 0 | 0 | 0 | |
26/02/2015 |
7.76
|
117,970 | 7.76 | 7.76 | 7.55 | 73,800 | 2,630 | 1.3 | |
25/02/2015 |
7.76
|
71,950 | 7.72 | 7.80 | 7.51 | 35,060 | 180 | 0.6 | |
24/02/2015 |
7.72
|
14,610 | 7.76 | 7.89 | 7.72 | 0 | 0 | 0 | |
13/02/2015 |
7.76
|
139,950 | 7.76 | 7.76 | 7.60 | 93,820 | 0 | 1.7 | |
12/02/2015 |
7.76
|
311,000 | 7.60 | 7.93 | 7.47 | 197,340 | 0 | 3.6 | |
11/02/2015 |
7.60
|
60,260 | 7.26 | 7.68 | 7.26 | 43,970 | 0 | 0.8 | |
10/02/2015 |
7.26
|
83,870 | 7.30 | 7.39 | 7.06 | 0 | 0 | 0 | |
09/02/2015 |
7.30
|
68,630 | 7.39 | 7.39 | 7.26 | 1,620 | 5,000 | -0.1 |