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) |
0.93 | 2.44% | 104,800 | 100 | 0.0 |
38.07
41
39
|
2 tháng
(2024-07-22) |
-1.51 | -3.73% | 235,600 | 1,700 | 0.1 |
38.07
41.83
39
|
3 tháng
(2024-06-24) |
-2.49 | -5.99% | 246,000 | 2,900 | 0.1 |
38.07
41.97
39
|
6 tháng
(2024-03-25) |
1.85 | 4.97% | 482,800 | -23,360 | -0.9 |
36.30
41.97
39
|
12 tháng
(2023-09-26) |
3.36 | 9.42% | 783,500 | -34,560 | -1.3 |
33.93
41.97
39
|
24 tháng
(2022-10-03) |
13.61 | 53.61% | 1,982,500 | 434,530 | 16.6 |
22.85
41.97
39
|
36 tháng
(2021-10-06) |
14.38 | 58.40% | 4,182,300 | 489,760 | 20.1 |
22.85
41.97
39
|
60 tháng
(2019-10-17) |
22.57 | 137.36% | 9,931,330 | 600,510 | 23.5 |
14.02
41.97
39
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2015 |
12.19
|
170 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 | |
03/07/2015 |
12.19
|
5,850 | 12.23 | 12.28 | 12.19 | 5,450 | 0 | 0.1 | |
02/07/2015 |
12.23
|
1,800 | 11.81 | 12.23 | 12.23 | 1,800 | 1,000 | 0.0 | |
01/07/2015 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
30/06/2015 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
29/06/2015 |
11.81
|
470 | 11.90 | 11.90 | 11.81 | 0 | 0 | 0 | |
26/06/2015 |
11.90
|
3,900 | 12.09 | 12.23 | 11.90 | 1,300 | 0 | 0.0 | |
25/06/2015 |
12.09
|
8,600 | 12.00 | 12.19 | 12.00 | 100 | 0 | 0.0 | |
24/06/2015 |
12.00
|
380 | 12.05 | 12.05 | 12.00 | 0 | 0 | 0 | |
23/06/2015 |
12.05
|
330 | 12.00 | 12.09 | 12.05 | 0 | 0 | 0 | |
22/06/2015 |
12.00
|
1,570 | 12.00 | 12.00 | 11.86 | 0 | 0 | 0 | |
19/06/2015 |
12.00
|
670 | 11.76 | 12.00 | 12.00 | 0 | 0 | 0 | |
18/06/2015 |
11.76
|
1,800 | 11.81 | 11.81 | 11.76 | 0 | 0 | 0 | |
17/06/2015 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
16/06/2015 |
11.81
|
200 | 12.05 | 12.05 | 11.81 | 0 | 0 | 0 | |
15/06/2015 |
12.05
|
140 | 12.05 | 12.09 | 12.05 | 0 | 0 | 0 | |
12/06/2015 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
11/06/2015 |
12.05
|
190 | 12.19 | 12.19 | 12.05 | 0 | 0 | 0 | |
10/06/2015 |
12.19
|
2,200 | 12.05 | 12.19 | 11.81 | 0 | 0 | 0 | |
09/06/2015 |
12.05
|
560 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
08/06/2015 |
12.05
|
1,000 | 11.81 | 12.05 | 12.05 | 0 | 0 | 0 | |
05/06/2015 |
11.81
|
1,210 | 11.81 | 12.33 | 11.81 | 0 | 0 | 0 | |
04/06/2015 |
11.81
|
70 | 12.23 | 12.23 | 11.81 | 0 | 0 | 0 | |
03/06/2015 |
12.23
|
3,000 | 12.33 | 12.33 | 12.23 | 0 | 0 | 0 | |
02/06/2015 |
12.33
|
16,500 | 12.23 | 12.33 | 11.76 | 0 | 0 | 0 | |
01/06/2015 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
29/05/2015 |
12.23
|
5,470 | 12.23 | 12.23 | 12.00 | 0 | 0 | 0 | |
28/05/2015 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
27/05/2015 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
26/05/2015 |
12.23
|
1,070 | 12.23 | 12.23 | 12.23 | 1,000 | 0 | 0.0 | |
25/05/2015 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
22/05/2015 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
21/05/2015 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
20/05/2015: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
20/05/2015 |
12.23
|
16,520 | 11.53 | 12.33 | 12.23 | 0 | 3,500 | -0.1 | |
19/05/2015 |
11.53
|
4,110 | 11.53 | 11.75 | 11.53 | 0 | 140 | -0.0 | |
18/05/2015 |
11.53
|
34,080 | 11.53 | 11.57 | 11.53 | 350 | 0 | 0.0 | |
15/05/2015 |
11.53
|
1,150 | 11.57 | 11.57 | 11.53 | 0 | 0 | 0 | |
14/05/2015 |
11.57
|
2,000 | 11.53 | 11.57 | 11.57 | 0 | 200 | -0.0 | |
13/05/2015 |
11.53
|
6,500 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
12/05/2015 |
11.53
|
1,000 | 11.83 | 11.83 | 11.53 | 0 | 0 | 0 | |
11/05/2015 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
08/05/2015 |
11.83
|
23,160 | 11.75 | 11.83 | 11.53 | 7,150 | 0 | 0.2 | |
07/05/2015 |
11.75
|
1,280 | 11.75 | 11.75 | 11.53 | 0 | 0 | 0 | |
06/05/2015 |
11.75
|
20 | 11.53 | 11.75 | 11.75 | 0 | 0 | 0 | |
05/05/2015 |
11.53
|
24,920 | 11.53 | 12.09 | 11.53 | 0 | 0 | 0 | |
04/05/2015 |
11.53
|
9,700 | 11.53 | 11.53 | 11.53 | 3,700 | 0 | 0.1 | |
27/04/2015 |
11.53
|
15,000 | 11.53 | 11.53 | 11.48 | 10,000 | 0 | 0.3 | |
24/04/2015 |
11.53
|
5,200 | 11.75 | 11.75 | 11.53 | 5,000 | 0 | 0.1 | |
23/04/2015 |
11.75
|
110 | 11.75 | 11.96 | 11.75 | 0 | 0 | 0 | |
22/04/2015 |
11.75
|
10 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
21/04/2015 |
11.75
|
880 | 11.40 | 11.75 | 11.40 | 0 | 0 | 0 | |
20/04/2015 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
17/04/2015 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
16/04/2015 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
15/04/2015 |
11.40
|
10 | 11.31 | 11.40 | 11.40 | 0 | 0 | 0 | |
14/04/2015 |
11.31
|
5,310 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
13/04/2015 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
10/04/2015 |
11.31
|
1,800 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
09/04/2015 |
11.31
|
700 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
08/04/2015 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
07/04/2015 |
11.31
|
2,010 | 11.53 | 11.53 | 11.31 | 0 | 0 | 0 | |
06/04/2015 |
11.53
|
1,000 | 11.83 | 11.83 | 11.48 | 0 | 0 | 0 | |
03/04/2015 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
02/04/2015 |
11.83
|
1,310 | 11.31 | 11.83 | 11.31 | 0 | 0 | 0 | |
01/04/2015 |
11.31
|
2,700 | 11.31 | 11.44 | 11.31 | 0 | 0 | 0 | |
31/03/2015 |
11.31
|
3,700 | 11.35 | 11.35 | 11.31 | 0 | 0 | 0 | |
30/03/2015 |
11.35
|
6,110 | 11.31 | 11.35 | 11.31 | 0 | 0 | 0 | |
27/03/2015 |
11.31
|
4,950 | 11.53 | 11.53 | 11.31 | 1,850 | 0 | 0.0 | |
26/03/2015 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
25/03/2015 |
11.53
|
150 | 11.31 | 11.53 | 11.53 | 0 | 970 | -0.0 | |
24/03/2015 |
11.31
|
6,480 | 11.40 | 11.40 | 11.31 | 0 | 970 | -0.0 | |
23/03/2015 |
11.40
|
5,000 | 11.31 | 11.40 | 11.31 | 0 | 1,030 | -0.0 | |
20/03/2015 |
11.31
|
10,300 | 11.31 | 11.35 | 11.31 | 0 | 0 | 0 | |
19/03/2015 |
11.31
|
5,400 | 11.27 | 11.31 | 11.31 | 400 | 0 | 0.0 | |
18/03/2015 |
11.27
|
10,870 | 11.27 | 11.31 | 11.27 | 870 | 0 | 0.0 | |
17/03/2015 |
11.27
|
8,200 | 11.31 | 11.31 | 11.27 | 2,000 | 0 | 0.1 | |
16/03/2015 |
11.31
|
11,070 | 11.35 | 11.35 | 11.27 | 2,320 | 0 | 0.1 | |
13/03/2015 |
11.35
|
8,000 | 11.31 | 11.35 | 11.31 | 0 | 0 | 0 | |
12/03/2015 |
11.31
|
10,960 | 11.22 | 11.31 | 11.31 | 3,960 | 0 | 0.1 | |
11/03/2015 |
11.22
|
7,930 | 11.14 | 11.31 | 11.22 | 4,000 | 0 | 0.1 | |
10/03/2015 |
11.14
|
3,110 | 11.31 | 11.31 | 11.14 | 0 | 0 | 0 | |
09/03/2015 |
11.31
|
4,020 | 11.31 | 11.31 | 11.27 | 0 | 0 | 0 | |
06/03/2015 |
11.31
|
7,950 | 11.09 | 11.40 | 11.31 | 0 | 0 | 0 | |
05/03/2015 |
11.09
|
2,030 | 11.31 | 11.31 | 11.09 | 0 | 0 | 0 | |
04/03/2015 |
11.31
|
4,220 | 11.27 | 11.31 | 11.14 | 0 | 0 | 0 | |
03/03/2015 |
11.27
|
3,780 | 11.09 | 11.31 | 11.27 | 0 | 0 | 0 | |
02/03/2015 |
11.09
|
2,300 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
27/02/2015 |
11.09
|
55,700 | 11.31 | 11.31 | 11.09 | 0 | 54,700 | -1.4 | |
26/02/2015 |
11.31
|
2,380 | 11.31 | 11.31 | 11.31 | 0 | 2,000 | -0.1 | |
25/02/2015 |
11.31
|
1,400 | 11.31 | 11.31 | 11.31 | 0 | 1,400 | -0.0 | |
24/02/2015 |
11.31
|
2,000 | 11.44 | 11.44 | 11.31 | 0 | 1,500 | -0.0 | |
13/02/2015 |
11.44
|
4,500 | 11.48 | 11.48 | 11.31 | 150 | 0 | 0.0 | |
12/02/2015 |
11.48
|
2,010 | 11.31 | 11.48 | 11.31 | 10 | 0 | 0.0 | |
11/02/2015 |
11.31
|
9,300 | 11.31 | 11.31 | 11.31 | 2,200 | 0 | 0.1 | |
10/02/2015 |
11.31
|
3,050 | 11.31 | 11.31 | 11.22 | 1,050 | 0 | 0.0 | |
09/02/2015 |
11.31
|
4,300 | 11.31 | 11.31 | 11.31 | 2,300 | 0 | 0.1 | |
06/02/2015 |
11.31
|
2,300 | 11.31 | 11.31 | 11.31 | 300 | 0 | 0.0 | |
05/02/2015 |
11.31
|
110 | 11.31 | 11.31 | 11.09 | 10 | 0 | 0.0 | |
04/02/2015 |
11.31
|
4,530 | 10.88 | 11.31 | 10.96 | 10 | 316,140 | -8.2 | |
03/02/2015 |
10.88
|
5,500 | 11.31 | 11.31 | 10.88 | 3,220 | 0 | 0.1 |