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) |
-2.20 | -4.48% | 34,653,800 | 55,810 | 2.5 |
45.80
49.15
46.95
|
2 tháng
(2024-07-22) |
-4.05 | -7.94% | 88,923,600 | 113,621 | 6.2 |
45.45
51
46.95
|
3 tháng
(2024-06-24) |
-1.45 | -3% | 152,462,600 | 200,699 | 9.7 |
45.45
53.80
46.95
|
6 tháng
(2024-03-25) |
5.72 | 13.88% | 285,175,100 | 245,634 | 11.6 |
37.59
53.80
46.95
|
12 tháng
(2023-09-26) |
8.82 | 23.12% | 372,783,400 | 416,526 | 19.0 |
36.36
53.80
46.95
|
24 tháng
(2022-10-03) |
12.88 | 37.81% | 510,897,100 | 195,643 | 7.7 |
32.48
53.80
46.95
|
36 tháng
(2021-10-06) |
2.80 | 6.35% | 714,371,100 | 1,797,568 | 120.2 |
32.48
56.63
46.95
|
60 tháng
(2019-10-17) |
35.09 | 296% | 1,021,549,040 | -1,348,749 | -53.1 |
6.34
71.98
46.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2015 |
15.13
|
837,000 | 14.77 | 15.21 | 14.93 | 0 | 0 | 0 | |
09/07/2015 |
14.77
|
1,228,970 | 14.41 | 14.81 | 14.20 | 0 | 0 | 0 | |
08/07/2015 |
14.41
|
1,388,770 | 14.73 | 14.73 | 14.20 | 0 | 0 | 0 | |
07/07/2015 |
14.73
|
1,047,950 | 14.85 | 15.05 | 14.57 | 0 | 0 | 0 | |
06/07/2015 |
14.85
|
1,503,300 | 14.16 | 14.85 | 14.24 | 0 | 0 | 0 | |
03/07/2015 |
14.16
|
1,112,790 | 13.96 | 14.28 | 14.00 | 0 | 0 | 0 | |
02/07/2015 |
13.96
|
531,100 | 13.88 | 14.00 | 13.84 | 0 | 0 | 0 | |
01/07/2015 |
13.88
|
887,840 | 13.76 | 13.92 | 13.76 | 0 | 0 | 0 | |
30/06/2015 |
13.76
|
1,023,840 | 13.80 | 14.00 | 13.72 | 0 | 0 | 0 | |
29/06/2015 |
13.80
|
852,190 | 13.52 | 13.96 | 13.48 | 0 | 0 | 0 | |
26/06/2015 |
13.52
|
1,751,770 | 13.36 | 14.04 | 13.32 | 0 | 0 | 0 | |
25/06/2015 |
13.36
|
560,210 | 13.52 | 13.68 | 13.36 | 2,890 | 0 | 0.1 | |
24/06/2015 |
13.52
|
489,660 | 13.36 | 13.68 | 13.36 | 10 | 0 | 0.0 | |
23/06/2015 |
13.36
|
554,050 | 13.52 | 13.56 | 13.32 | 0 | 0 | 0 | |
22/06/2015 |
13.52
|
349,240 | 13.52 | 13.56 | 13.28 | 0 | 0 | 0 | |
19/06/2015 |
13.52
|
1,452,790 | 12.91 | 13.80 | 13.40 | 0 | 0 | 0 | |
18/06/2015 |
12.91
|
463,420 | 12.43 | 12.99 | 12.59 | 0 | 0 | 0 | |
17/06/2015 |
12.43
|
624,910 | 12.79 | 12.79 | 12.39 | 0 | 2,900 | -0.1 | |
16/06/2015 |
12.79
|
577,550 | 12.99 | 12.99 | 12.79 | 0 | 0 | 0 | |
15/06/2015 |
12.99
|
539,970 | 13.32 | 13.32 | 12.91 | 0 | 0 | 0 | |
12/06/2015 |
13.32
|
944,830 | 12.83 | 13.32 | 12.99 | 0 | 0 | 0 | |
11/06/2015 |
12.83
|
478,290 | 12.91 | 13.07 | 12.83 | 0 | 0 | 0 | |
10/06/2015 |
12.91
|
461,150 | 12.79 | 13.19 | 12.59 | 0 | 0 | 0 | |
09/06/2015 |
12.79
|
309,060 | 12.87 | 12.99 | 12.67 | 0 | 0 | 0 | |
08/06/2015 |
12.87
|
630,410 | 12.95 | 13.19 | 12.87 | 0 | 0 | 0 | |
05/06/2015 |
12.95
|
632,190 | 12.59 | 13.15 | 12.67 | 0 | 0 | 0 | |
04/06/2015 |
12.59
|
332,210 | 12.39 | 12.63 | 12.31 | 0 | 0 | 0 | |
03/06/2015 |
12.39
|
160,940 | 12.31 | 12.47 | 12.19 | 0 | 0 | 0 | |
02/06/2015: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
02/06/2015 |
12.31
|
474,890 | 12.31 | 12.55 | 12.27 | 60 | 0 | 0.0 | |
01/06/2015 |
12.31
|
384,720 | 12.27 | 12.51 | 12.23 | 240 | 0 | 0.0 | |
29/05/2015 |
12.27
|
278,070 | 12.31 | 12.43 | 12.23 | 0 | 0 | 0 | |
28/05/2015 |
12.31
|
466,850 | 12.27 | 12.51 | 12.23 | 0 | 0 | 0 | |
27/05/2015 |
12.27
|
608,180 | 12.39 | 12.62 | 12.11 | 200 | 0 | 0.0 | |
26/05/2015 |
12.39
|
453,410 | 12.78 | 12.82 | 12.35 | 0 | 0 | 0 | |
25/05/2015 |
12.78
|
731,850 | 12.39 | 12.98 | 12.39 | 0 | 300 | -0.0 | |
22/05/2015 |
12.39
|
764,600 | 11.59 | 12.39 | 11.59 | 0 | 0 | 0 | |
21/05/2015 |
11.59
|
329,350 | 11.24 | 11.79 | 11.20 | 500 | 200 | 0.0 | |
20/05/2015 |
11.24
|
364,920 | 10.53 | 11.24 | 10.49 | 0 | 0 | 0 | |
19/05/2015 |
10.53
|
185,300 | 10.41 | 10.61 | 10.41 | 0 | 0 | 0 | |
18/05/2015 |
10.41
|
183,720 | 10.76 | 10.88 | 10.41 | 0 | 0 | 0 | |
15/05/2015 |
10.76
|
159,570 | 11.12 | 11.12 | 10.76 | 200,000 | 200,500 | -0.0 | |
14/05/2015 |
11.12
|
125,600 | 11.16 | 11.28 | 10.96 | 186,730 | 186,730 | 0 | |
13/05/2015 |
11.16
|
256,800 | 11.28 | 11.28 | 11.08 | 0 | 0 | 0 | |
12/05/2015 |
11.28
|
144,580 | 11.28 | 11.40 | 11.16 | 257,780 | 257,780 | 0 | |
11/05/2015 |
11.28
|
103,150 | 11.48 | 11.52 | 11.20 | 0 | 0 | 0 | |
08/05/2015 |
11.48
|
113,220 | 11.36 | 11.67 | 11.36 | 0 | 0 | 0 | |
07/05/2015 |
11.36
|
191,470 | 11.12 | 11.44 | 11.08 | 0 | 0 | 0 | |
06/05/2015 |
11.12
|
339,530 | 11.63 | 11.63 | 11.08 | 0 | 0 | 0 | |
05/05/2015 |
11.63
|
278,130 | 11.67 | 11.71 | 11.32 | 0 | 0 | 0 | |
04/05/2015 |
11.67
|
317,490 | 12.31 | 12.35 | 11.67 | 0 | 0 | 0 | |
27/04/2015 |
12.31
|
141,720 | 12.35 | 12.47 | 12.31 | 0 | 0 | 0 | |
24/04/2015 |
12.35
|
149,850 | 12.35 | 12.47 | 12.27 | 0 | 0 | 0 | |
23/04/2015 |
12.35
|
117,370 | 12.35 | 12.43 | 12.19 | 0 | 0 | 0 | |
22/04/2015 |
12.35
|
148,300 | 12.47 | 12.47 | 12.35 | 0 | 0 | 0 | |
21/04/2015 |
12.47
|
144,370 | 12.54 | 12.66 | 12.39 | 0 | 0 | 0 | |
20/04/2015 |
12.54
|
246,390 | 12.74 | 12.82 | 12.39 | 102,220 | 102,220 | 0 | |
17/04/2015 |
12.74
|
577,530 | 12.39 | 12.98 | 12.39 | 0 | 0 | 0 | |
16/04/2015 |
12.39
|
151,320 | 12.23 | 12.39 | 12.23 | 0 | 0 | 0 | |
15/04/2015 |
12.23
|
143,110 | 12.19 | 12.35 | 12.15 | 10 | 0 | 0.0 | |
14/04/2015 |
12.19
|
162,460 | 12.35 | 12.51 | 12.19 | 0 | 0 | 0 | |
13/04/2015 |
12.35
|
149,360 | 12.54 | 12.58 | 12.31 | 0 | 0 | 0 | |
10/04/2015 |
12.54
|
117,080 | 12.62 | 12.66 | 12.51 | 0 | 0 | 0 | |
09/04/2015 |
12.62
|
354,750 | 12.19 | 12.70 | 12.31 | 0 | 0 | 0 | |
08/04/2015 |
12.19
|
101,640 | 12.23 | 12.27 | 11.99 | 0 | 0 | 0 | |
07/04/2015 |
12.23
|
260,880 | 12.15 | 12.27 | 11.99 | 0 | 0 | 0 | |
06/04/2015 |
12.15
|
197,120 | 12.51 | 12.54 | 12.11 | 0 | 0 | 0 | |
03/04/2015 |
12.51
|
102,610 | 12.54 | 12.62 | 12.51 | 0 | 0 | 0 | |
02/04/2015 |
12.54
|
82,780 | 12.31 | 12.54 | 12.27 | 0 | 0 | 0 | |
01/04/2015 |
12.31
|
155,800 | 12.66 | 12.74 | 12.27 | 0 | 0 | 0 | |
31/03/2015 |
12.66
|
181,030 | 12.66 | 12.90 | 12.62 | 0 | 0 | 0 | |
30/03/2015 |
12.66
|
124,340 | 12.98 | 12.98 | 12.66 | 10 | 0 | 0.0 | |
27/03/2015 |
12.98
|
126,400 | 12.98 | 13.10 | 12.86 | 0 | 0 | 0 | |
26/03/2015 |
12.98
|
148,050 | 13.06 | 13.10 | 12.90 | 0 | 0 | 0 | |
25/03/2015 |
13.06
|
157,070 | 13.06 | 13.18 | 12.94 | 0 | 0 | 0 | |
24/03/2015 |
13.06
|
318,810 | 13.26 | 13.26 | 12.86 | 0 | 0 | 0 | |
23/03/2015 |
13.26
|
151,420 | 13.42 | 13.42 | 13.14 | 0 | 0 | 0 | |
20/03/2015 |
13.42
|
77,800 | 13.38 | 13.42 | 13.26 | 0 | 0 | 0 | |
19/03/2015 |
13.38
|
207,330 | 13.22 | 13.38 | 13.18 | 0 | 0 | 0 | |
18/03/2015 |
13.22
|
134,980 | 13.18 | 13.34 | 13.18 | 0 | 0 | 0 | |
17/03/2015 |
13.18
|
153,650 | 13.22 | 13.26 | 13.10 | 52,920 | 52,920 | 0 | |
16/03/2015 |
13.22
|
221,950 | 13.38 | 13.38 | 13.14 | 180 | 0 | 0.0 | |
13/03/2015 |
13.38
|
94,640 | 13.38 | 13.45 | 13.34 | 3,920 | 0 | 0.1 | |
12/03/2015 |
13.38
|
136,320 | 13.42 | 13.57 | 13.30 | 500 | 0 | 0.0 | |
11/03/2015 |
13.42
|
216,350 | 13.57 | 13.61 | 13.38 | 0 | 0 | 0 | |
10/03/2015 |
13.57
|
110,380 | 13.45 | 13.65 | 13.42 | 0 | 0 | 0 | |
09/03/2015 |
13.45
|
402,120 | 13.81 | 13.85 | 13.45 | 0 | 0 | 0 | |
06/03/2015 |
13.81
|
336,550 | 13.93 | 14.13 | 13.81 | 0 | 0 | 0 | |
05/03/2015 |
13.93
|
782,460 | 13.53 | 14.05 | 13.73 | 1,260 | 4,600 | -0.1 | |
04/03/2015 |
13.53
|
448,780 | 13.45 | 13.53 | 13.34 | 0 | 0 | 0 | |
03/03/2015 |
13.45
|
139,540 | 13.34 | 13.45 | 13.26 | 0 | 0 | 0 | |
02/03/2015 |
13.34
|
104,360 | 13.53 | 13.53 | 13.30 | 0 | 0 | 0 | |
27/02/2015 |
13.53
|
115,540 | 13.57 | 13.61 | 13.45 | 1,000 | 1,260 | -0.0 | |
26/02/2015 |
13.57
|
143,930 | 13.45 | 13.57 | 13.38 | 0 | 0 | 0 | |
25/02/2015 |
13.45
|
405,710 | 13.38 | 13.61 | 13.38 | 0 | 0 | 0 | |
24/02/2015 |
13.38
|
66,870 | 13.45 | 13.49 | 13.34 | 22,100 | 22,100 | 0 | |
13/02/2015 |
13.45
|
74,890 | 13.53 | 13.53 | 13.34 | 0 | 1,000 | -0.0 | |
12/02/2015 |
13.53
|
259,080 | 13.42 | 13.57 | 13.38 | 0 | 0 | 0 | |
11/02/2015 |
13.42
|
160,820 | 12.94 | 13.45 | 12.90 | 0 | 0 | 0 | |
10/02/2015 |
12.94
|
81,670 | 12.94 | 13.02 | 12.74 | 0 | 0 | 0 | |
09/02/2015 |
12.94
|
92,590 | 13.18 | 13.26 | 12.94 | 0 | 0 | 0 |