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) |
-0.60 | -1.69% | 595,500 | -30,400 | -1.0 |
34.80
35.70
35
|
2 tháng
(2024-07-22) |
0.10 | 0.29% | 1,577,500 | -244,402 | -8.5 |
34.40
35.70
35
|
3 tháng
(2024-06-24) |
-0.65 | -1.82% | 2,547,900 | -388,202 | -13.5 |
34.35
35.70
35
|
6 tháng
(2024-03-25) |
-1.09 | -3.03% | 6,215,300 | -1,118,902 | -41.2 |
33.84
37.60
35
|
12 tháng
(2023-09-26) |
-1.80 | -4.88% | 8,960,200 | -557,402 | -20.2 |
33.84
37.60
35
|
24 tháng
(2022-10-03) |
5.89 | 20.24% | 16,788,200 | 2,233,847 | 81.1 |
23.16
37.60
35
|
36 tháng
(2021-10-06) |
4.38 | 14.29% | 53,987,800 | 2,286,062 | 92.8 |
23.16
37.60
35
|
60 tháng
(2019-10-17) |
24.76 | 241.69% | 129,120,110 | -679,049 | 14.6 |
8.59
37.60
35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2015 |
8.11
|
5,070 | 7.97 | 8.11 | 7.97 | 1,000 | 0 | 0.0 | |
09/07/2015 |
7.97
|
10,850 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
08/07/2015 |
7.97
|
3,720 | 8.11 | 8.16 | 7.97 | 2,700 | 0 | 0.1 | |
07/07/2015 |
8.11
|
1,000 | 8.22 | 8.22 | 8.11 | 0 | 0 | 0 | |
06/07/2015 |
8.22
|
50 | 8.11 | 8.24 | 8.11 | 0 | 0 | 0 | |
03/07/2015 |
8.11
|
14,860 | 8.11 | 8.16 | 7.97 | 3,060 | 0 | 0.1 | |
02/07/2015 |
8.11
|
3,800 | 7.91 | 8.11 | 7.97 | 0 | 0 | 0 | |
01/07/2015 |
7.91
|
2,100 | 7.97 | 7.97 | 7.91 | 0 | 0 | 0 | |
30/06/2015 |
7.97
|
3,490 | 7.97 | 7.97 | 7.97 | 600 | 330 | 0.0 | |
29/06/2015 |
7.97
|
2,960 | 8.02 | 8.02 | 7.97 | 2,000 | 0 | 0.1 | |
26/06/2015 |
8.02
|
2,650 | 7.83 | 8.02 | 7.85 | 0 | 0 | 0 | |
25/06/2015 |
7.83
|
12,450 | 8.11 | 8.11 | 7.83 | 0 | 0 | 0 | |
24/06/2015 |
8.11
|
8,000 | 8.13 | 8.13 | 7.83 | 0 | 2,000 | -0.1 | |
23/06/2015 |
8.13
|
7,260 | 8.11 | 8.24 | 8.11 | 0 | 660 | -0.0 | |
22/06/2015 |
8.11
|
5,560 | 7.97 | 8.11 | 8.02 | 0 | 2,000 | -0.1 | |
19/06/2015 |
7.97
|
9,250 | 7.88 | 7.97 | 7.88 | 0 | 10 | -0.0 | |
18/06/2015 |
7.88
|
5,540 | 7.88 | 7.88 | 7.83 | 0 | 1,000 | -0.0 | |
17/06/2015 |
7.88
|
6,170 | 7.85 | 7.88 | 7.85 | 0 | 0 | 0 | |
16/06/2015 |
7.85
|
10,100 | 7.85 | 8.05 | 7.85 | 0 | 0 | 0 | |
15/06/2015 |
7.85
|
1,890 | 7.83 | 7.88 | 7.83 | 0 | 0 | 0 | |
12/06/2015 |
7.83
|
4,650 | 7.83 | 7.83 | 7.83 | 0 | 2,000 | -0.1 | |
11/06/2015 |
7.83
|
32,170 | 7.77 | 7.97 | 7.69 | 0 | 0 | 0 | |
10/06/2015 |
7.77
|
2,500 | 7.83 | 7.83 | 7.77 | 0 | 0 | 0 | |
09/06/2015 |
7.83
|
1,400 | 7.97 | 7.97 | 7.83 | 0 | 0 | 0 | |
08/06/2015 |
7.97
|
1,170 | 7.77 | 7.97 | 7.97 | 0 | 0 | 0 | |
05/06/2015 |
7.77
|
120 | 7.77 | 7.83 | 7.77 | 0 | 0 | 0 | |
04/06/2015 |
7.77
|
5,110 | 7.97 | 7.97 | 7.77 | 0 | 840 | -0.0 | |
03/06/2015 |
7.97
|
1,350 | 7.71 | 7.97 | 7.74 | 0 | 0 | 0 | |
02/06/2015 |
7.71
|
2,060 | 7.74 | 7.77 | 7.71 | 0 | 0 | 0 | |
01/06/2015 |
7.74
|
1,350 | 7.74 | 7.83 | 7.74 | 0 | 0 | 0 | |
29/05/2015 |
7.74
|
1,200 | 7.77 | 7.83 | 7.74 | 0 | 0 | 0 | |
28/05/2015 |
7.77
|
4,180 | 7.83 | 7.85 | 7.77 | 0 | 0 | 0 | |
27/05/2015 |
7.83
|
1,230 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
26/05/2015 |
7.83
|
2,760 | 8.05 | 8.05 | 7.83 | 0 | 0 | 0 | |
25/05/2015 |
8.05
|
3,120 | 7.85 | 8.05 | 7.83 | 0 | 0 | 0 | |
22/05/2015 |
7.85
|
410 | 7.83 | 7.85 | 7.71 | 0 | 0 | 0 | |
21/05/2015 |
7.83
|
320 | 7.71 | 7.83 | 7.69 | 0 | 0 | 0 | |
20/05/2015 |
7.71
|
6,980 | 7.74 | 7.83 | 7.71 | 0 | 0 | 0 | |
19/05/2015 |
7.74
|
270 | 7.77 | 7.77 | 7.74 | 0 | 0 | 0 | |
18/05/2015 |
7.77
|
1,110 | 7.69 | 7.77 | 7.66 | 0 | 0 | 0 | |
15/05/2015 |
7.69
|
260 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
14/05/2015 |
7.69
|
3,430 | 7.88 | 7.88 | 7.66 | 0 | 0 | 0 | |
13/05/2015 |
7.88
|
210 | 7.88 | 7.91 | 7.66 | 0 | 0 | 0 | |
12/05/2015 |
7.88
|
1,980 | 7.97 | 7.97 | 7.71 | 0 | 0 | 0 | |
11/05/2015 |
7.97
|
1,420 | 7.97 | 7.97 | 7.71 | 0 | 0 | 0 | |
08/05/2015 |
7.97
|
1,250 | 7.83 | 7.97 | 7.69 | 0 | 0 | 0 | |
07/05/2015 |
7.83
|
20,490 | 7.91 | 7.91 | 7.83 | 16,210 | 0 | 0.5 | |
06/05/2015 |
7.91
|
2,840 | 7.97 | 7.97 | 7.55 | 0 | 0 | 0 | |
05/05/2015 |
7.97
|
7,090 | 8.05 | 8.05 | 7.49 | 800 | 0 | 0.0 | |
04/05/2015 |
8.05
|
7,850 | 8.11 | 8.11 | 7.91 | 5,100 | 0 | 0.1 | |
27/04/2015 |
8.11
|
5,410 | 7.97 | 8.11 | 7.97 | 0 | 0 | 0 | |
24/04/2015 |
7.97
|
8,710 | 7.94 | 8.08 | 7.71 | 5,190 | 0 | 0.1 | |
23/04/2015 |
7.94
|
11,670 | 7.94 | 8.05 | 7.94 | 1,000 | 0 | 0.0 | |
22/04/2015 |
7.94
|
10,330 | 8.24 | 8.24 | 7.94 | 1,220 | 0 | 0.0 | |
21/04/2015 |
8.24
|
30,620 | 8.38 | 8.38 | 7.97 | 0 | 12,550 | -0.4 | |
20/04/2015 |
8.38
|
17,010 | 8.52 | 8.52 | 8.36 | 1,980 | 7,700 | -0.2 | |
17/04/2015 |
8.52
|
8,820 | 8.66 | 8.66 | 8.52 | 3,000 | 3,520 | -0.0 | |
16/04/2015 |
8.66
|
5,650 | 8.66 | 8.80 | 8.52 | 2,000 | 2,230 | -0.0 | |
15/04/2015 |
8.66
|
1,930 | 8.64 | 8.80 | 8.66 | 1,870 | 0 | 0.1 | |
14/04/2015 |
8.64
|
5,770 | 8.75 | 8.75 | 8.64 | 0 | 0 | 0 | |
13/04/2015 |
8.75
|
3,750 | 8.83 | 8.83 | 8.75 | 0 | 0 | 0 | |
10/04/2015 |
8.83
|
960 | 8.61 | 8.86 | 8.61 | 0 | 0 | 0 | |
09/04/2015 |
8.61
|
11,370 | 8.92 | 8.92 | 8.61 | 0 | 0 | 0 | |
08/04/2015 |
8.92
|
13,050 | 8.92 | 8.92 | 8.52 | 0 | 10,000 | -0.3 | |
07/04/2015 |
8.92
|
2,020 | 8.72 | 8.94 | 8.66 | 0 | 0 | 0 | |
06/04/2015 |
8.72
|
15,780 | 8.94 | 8.94 | 8.72 | 15,080 | 0 | 0.5 | |
03/04/2015 |
8.94
|
20 | 8.72 | 8.94 | 8.94 | 0 | 0 | 0 | |
02/04/2015 |
8.72
|
1,600 | 8.75 | 8.75 | 8.72 | 0 | 0 | 0 | |
01/04/2015 |
8.75
|
10,850 | 8.80 | 8.80 | 8.69 | 0 | 0 | 0 | |
31/03/2015 |
8.80
|
9,520 | 8.80 | 8.86 | 8.80 | 0 | 0 | 0 | |
30/03/2015 |
8.80
|
15,690 | 8.80 | 8.94 | 8.80 | 300 | 0 | 0.0 | |
27/03/2015 |
8.80
|
15,770 | 8.80 | 8.94 | 8.72 | 1,700 | 0 | 0.1 | |
26/03/2015 |
8.80
|
20,910 | 8.94 | 8.94 | 8.52 | 0 | 0 | 0 | |
25/03/2015 |
8.94
|
10,400 | 8.94 | 8.94 | 8.86 | 0 | 0 | 0 | |
24/03/2015 |
8.94
|
11,600 | 8.94 | 8.94 | 8.66 | 0 | 0 | 0 | |
23/03/2015 |
8.94
|
20,360 | 8.94 | 8.94 | 8.80 | 0 | 0 | 0 | |
20/03/2015 |
8.94
|
7,510 | 8.97 | 8.97 | 8.66 | 0 | 0 | 0 | |
19/03/2015 |
8.97
|
1,040 | 8.83 | 9.03 | 8.83 | 0 | 0 | 0 | |
18/03/2015: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
18/03/2015 |
8.83
|
10,760 | 8.97 | 9.22 | 8.80 | 0 | 0 | 0 | |
17/03/2015 |
8.97
|
4,570 | 8.95 | 9.00 | 8.89 | 0 | 0 | 0 | |
16/03/2015 |
8.95
|
8,900 | 8.95 | 9.00 | 8.87 | 0 | 0 | 0 | |
13/03/2015 |
8.95
|
13,010 | 8.95 | 8.95 | 8.89 | 0 | 0 | 0 | |
12/03/2015 |
8.95
|
28,000 | 8.97 | 8.97 | 8.87 | 0 | 0 | 0 | |
11/03/2015 |
8.97
|
37,110 | 8.97 | 8.97 | 8.87 | 0 | 0 | 0 | |
10/03/2015 |
8.97
|
16,920 | 8.87 | 9.00 | 8.84 | 0 | 4,000 | -0.1 | |
09/03/2015 |
8.87
|
3,340 | 8.95 | 9.16 | 8.87 | 150 | 0 | 0.0 | |
06/03/2015 |
8.95
|
2,300 | 8.87 | 8.95 | 8.84 | 150 | 0 | 0.0 | |
05/03/2015 |
8.87
|
13,000 | 8.87 | 8.87 | 8.84 | 450 | 0 | 0.0 | |
04/03/2015 |
8.87
|
12,870 | 8.87 | 8.92 | 8.79 | 1,550 | 0 | 0.1 | |
03/03/2015 |
8.87
|
11,770 | 8.87 | 8.95 | 8.84 | 500 | 0 | 0.0 | |
02/03/2015 |
8.87
|
21,210 | 9.00 | 9.00 | 8.87 | 1,000 | 0 | 0.0 | |
27/02/2015 |
9.00
|
20,120 | 9.02 | 9.02 | 8.92 | 100 | 0 | 0.0 | |
26/02/2015 |
9.02
|
22,700 | 9.00 | 9.02 | 8.92 | 0 | 0 | 0 | |
25/02/2015 |
9.00
|
28,920 | 9.26 | 9.26 | 8.95 | 0 | 0 | 0 | |
24/02/2015 |
9.26
|
2,180 | 9.00 | 9.26 | 9.00 | 0 | 0 | 0 | |
13/02/2015 |
9.00
|
44,670 | 8.92 | 9.24 | 8.92 | 0 | 0 | 0 | |
12/02/2015 |
8.92
|
8,500 | 8.81 | 8.92 | 8.79 | 0 | 0 | 0 | |
11/02/2015 |
8.81
|
45,440 | 8.89 | 8.92 | 8.81 | 10 | 0 | 0.0 | |
10/02/2015 |
8.89
|
27,060 | 8.95 | 9.00 | 8.89 | 0 | 0 | 0 | |
09/02/2015 |
8.95
|
58,820 | 9.00 | 9.02 | 8.79 | 10 | 0 | 0.0 |