Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.80 | -4.86% | 3,837,800 | -227,039 | -8.0 |
34.75
37.15
34.95
|
2 tháng
(2024-07-22) |
-0.90 | -2.49% | 15,782,800 | -219,939 | -7.7 |
34.45
39.20
34.95
|
3 tháng
(2024-06-21) |
2.20 | 6.67% | 23,465,400 | -113,463 | -4.1 |
32
39.20
34.95
|
6 tháng
(2024-03-25) |
-0.15 | -0.42% | 54,478,900 | -441,780 | -13.5 |
29.70
39.20
34.95
|
12 tháng
(2023-09-25) |
3.85 | 12.28% | 81,112,500 | -3,430,000 | -109.2 |
25.70
39.20
34.95
|
24 tháng
(2022-09-30) |
9.25 | 35.63% | 110,982,100 | -1,392,913 | -49.2 |
14.15
39.20
34.95
|
36 tháng
(2021-10-05) |
7.98 | 29.30% | 190,905,600 | -1,294,550 | -45.5 |
14.15
39.20
34.95
|
60 tháng
(2019-10-16) |
21.77 | 162.02% | 246,888,540 | -5,302,640 | -135.3 |
11.54
39.20
34.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2015 |
12.23
|
64,910 | 12.23 | 12.27 | 12.23 | 57,500 | 27,530 | 0.9 | |
04/02/2015 |
12.23
|
71,390 | 12.23 | 12.31 | 12.23 | 44,000 | 38,180 | 0.2 | |
03/02/2015 |
12.23
|
33,120 | 12.23 | 12.31 | 12.23 | 16,800 | 0 | 0.5 | |
02/02/2015 |
12.23
|
11,560 | 12.15 | 12.31 | 12.23 | 7,000 | 500 | 0.2 | |
30/01/2015 |
12.15
|
89,870 | 12.31 | 12.31 | 12.15 | 68,360 | 0 | 2.1 | |
29/01/2015 |
12.31
|
34,290 | 12.31 | 12.51 | 12.27 | 29,500 | 0 | 0.9 | |
28/01/2015 |
12.31
|
18,330 | 12.15 | 12.47 | 12.23 | 17,500 | 0 | 0.5 | |
27/01/2015 |
12.15
|
134,930 | 12.23 | 12.47 | 11.75 | 102,280 | 18,000 | 2.6 | |
26/01/2015: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
26/01/2015 |
12.23
|
63,940 | 12.11 | 12.47 | 12.15 | 1,254,910 | 0 | 38.3 | |
23/01/2015 |
12.11
|
90,680 | 11.96 | 12.30 | 12.03 | 102,500 | 0 | 3.3 | |
22/01/2015 |
11.96
|
209,050 | 12.15 | 12.41 | 11.96 | 22,700 | 0 | 0.7 | |
21/01/2015 |
12.15
|
40,020 | 12.15 | 12.33 | 12.15 | 7,600 | 0 | 0.3 | |
20/01/2015 |
12.15
|
64,140 | 12.48 | 12.48 | 11.77 | 10,000 | 30,000 | -0.6 | |
19/01/2015 |
12.48
|
80,790 | 12.48 | 12.52 | 12.37 | 10,000 | 0 | 0.3 | |
16/01/2015 |
12.48
|
49,870 | 12.48 | 12.63 | 12.45 | 15,000 | 0 | 0.5 | |
15/01/2015 |
12.48
|
90,950 | 12.18 | 12.48 | 12.22 | 500,000 | 0 | 16.3 | |
14/01/2015 |
12.18
|
39,420 | 12.15 | 12.22 | 12.00 | 0 | 0 | 0 | |
13/01/2015 |
12.15
|
135,510 | 11.88 | 12.33 | 11.88 | 0 | 100 | -0.0 | |
12/01/2015 |
11.88
|
18,170 | 11.88 | 11.92 | 11.77 | 0 | 500 | -0.0 | |
09/01/2015 |
11.88
|
9,430 | 11.77 | 11.88 | 11.85 | 0 | 0 | 0 | |
08/01/2015 |
11.77
|
17,220 | 11.81 | 11.92 | 11.66 | 1,000 | 0 | 0.0 | |
07/01/2015 |
11.81
|
5,180 | 11.66 | 11.85 | 11.66 | 0 | 0 | 0 | |
06/01/2015 |
11.66
|
33,120 | 11.77 | 12.30 | 11.25 | 5,700 | 9,750 | -0.1 | |
05/01/2015 |
11.77
|
31,390 | 12.11 | 12.11 | 11.77 | 3,000 | 0 | 0.1 | |
31/12/2014 |
12.11
|
51,790 | 11.77 | 12.26 | 11.70 | 0 | 0 | 0 | |
30/12/2014 |
11.77
|
10,680 | 11.77 | 11.96 | 11.59 | 0 | 1,000 | -0.0 | |
29/12/2014 |
11.77
|
10,270 | 11.96 | 12.22 | 11.77 | 0 | 0 | 0 | |
26/12/2014 |
11.96
|
17,650 | 11.96 | 12.11 | 11.77 | 2,000 | 0 | 0.1 | |
25/12/2014 |
11.96
|
11,590 | 12.15 | 12.15 | 11.96 | 3,000 | 0 | 0.1 | |
24/12/2014 |
12.15
|
5,740 | 12.15 | 12.22 | 11.88 | 2,000 | 0 | 0.1 | |
23/12/2014 |
12.15
|
42,710 | 12.15 | 12.15 | 11.96 | 1,000 | 1,350 | -0.0 | |
22/12/2014 |
12.15
|
26,800 | 11.88 | 12.18 | 11.40 | 1,000,000 | 0 | 32 | |
19/12/2014 |
11.88
|
21,560 | 11.77 | 12.15 | 11.59 | 1,600 | 0 | 0.0 | |
18/12/2014 |
11.77
|
43,930 | 11.47 | 11.96 | 11.47 | 0 | 0 | 0 | |
17/12/2014 |
11.47
|
16,520 | 11.85 | 11.96 | 11.17 | 1,530 | 1,070 | 0.0 | |
16/12/2014 |
11.85
|
34,210 | 12.03 | 12.30 | 11.59 | 1,400 | 0 | 0.0 | |
15/12/2014 |
12.03
|
22,490 | 12.56 | 12.74 | 11.70 | 2,000 | 0 | 0.1 | |
12/12/2014 |
12.56
|
7,750 | 12.45 | 12.59 | 12.33 | 2,610 | 3,500 | -0.0 | |
11/12/2014 |
12.45
|
2,720 | 12.37 | 12.56 | 12.45 | 1,000 | 500 | 0.0 | |
10/12/2014 |
12.37
|
83,110 | 12.18 | 12.37 | 11.96 | 5,600 | 1,190 | 0.1 | |
09/12/2014 |
12.18
|
39,980 | 12.86 | 12.86 | 12.18 | 3,000 | 0 | 0.1 | |
08/12/2014 |
12.86
|
24,860 | 13.01 | 13.01 | 12.86 | 4,000 | 9,580 | -0.2 | |
05/12/2014 |
13.01
|
6,620 | 13.12 | 13.27 | 13.01 | 4,000 | 2,310 | 0.1 | |
04/12/2014 |
13.12
|
39,100 | 12.93 | 13.38 | 12.93 | 50,100 | 11,080 | 1.3 | |
03/12/2014 |
12.93
|
27,020 | 13.08 | 13.08 | 12.89 | 1,000 | 7,370 | -0.2 | |
02/12/2014 |
13.08
|
16,810 | 13.04 | 13.34 | 12.78 | 250 | 0 | 0.0 | |
01/12/2014 |
13.04
|
83,760 | 13.19 | 13.19 | 12.45 | 630 | 0 | 0.0 | |
28/11/2014 |
13.19
|
105,560 | 13.79 | 13.79 | 13.19 | 0 | 36,990 | -1.3 | |
27/11/2014 |
13.79
|
52,660 | 13.87 | 13.98 | 13.72 | 0 | 20,720 | -0.8 | |
26/11/2014 |
13.87
|
19,910 | 13.94 | 14.05 | 13.87 | 4,000 | 0 | 0.1 | |
25/11/2014 |
13.94
|
51,580 | 13.98 | 14.13 | 13.87 | 5,000 | 2,500 | 0.1 | |
24/11/2014 |
13.98
|
68,320 | 14.05 | 14.20 | 13.90 | 5,000 | 44,200 | -1.5 | |
21/11/2014 |
14.05
|
47,880 | 14.05 | 14.13 | 13.98 | 5,600 | 27,430 | -0.8 | |
20/11/2014 |
14.05
|
40,860 | 14.02 | 14.05 | 13.98 | 0 | 0 | 0 | |
19/11/2014 |
14.02
|
30,160 | 14.09 | 14.09 | 13.98 | 0 | 0 | 0 | |
18/11/2014 |
14.09
|
67,150 | 14.13 | 14.20 | 14.02 | 7,000 | 0 | 0.3 | |
17/11/2014 |
14.13
|
43,840 | 14.02 | 14.13 | 14.02 | 7,000 | 0 | 0.3 | |
14/11/2014 |
14.02
|
32,050 | 14.05 | 14.05 | 13.98 | 5,000 | 0 | 0.2 | |
13/11/2014 |
14.05
|
38,020 | 14.16 | 14.16 | 14.05 | 5,000 | 0 | 0.2 | |
12/11/2014 |
14.16
|
46,340 | 14.16 | 14.24 | 14.13 | 0 | 0 | 0 | |
11/11/2014 |
14.16
|
68,270 | 14.13 | 14.24 | 14.05 | 0 | 11,360 | -0.4 | |
10/11/2014 |
14.13
|
28,840 | 14.16 | 14.16 | 14.05 | 120 | 0 | 0.0 | |
07/11/2014 |
14.16
|
23,050 | 14.20 | 14.20 | 14.09 | 0 | 1,000 | -0.0 | |
06/11/2014 |
14.20
|
39,460 | 14.16 | 14.20 | 14.02 | 0 | 1,210 | -0.0 | |
05/11/2014 |
14.16
|
62,490 | 14.09 | 14.20 | 13.90 | 3,000 | 0 | 0.1 | |
04/11/2014 |
14.09
|
73,300 | 14.13 | 14.13 | 13.98 | 13,500 | 0 | 0.5 | |
03/11/2014 |
14.13
|
49,200 | 14.02 | 14.20 | 14.02 | 0 | 0 | 0 | |
31/10/2014 |
14.02
|
19,580 | 13.94 | 14.16 | 13.75 | 0 | 0 | 0 | |
30/10/2014 |
13.94
|
48,090 | 14.05 | 14.13 | 13.94 | 4,250 | 0 | 0.2 | |
29/10/2014 |
14.05
|
89,860 | 13.79 | 14.13 | 13.79 | 260 | 0 | 0.0 | |
28/10/2014 |
13.79
|
21,830 | 13.79 | 13.83 | 13.64 | 0 | 0 | 0 | |
27/10/2014 |
13.79
|
10,480 | 13.90 | 13.90 | 13.53 | 0 | 0 | 0 | |
24/10/2014 |
13.90
|
29,760 | 13.83 | 13.90 | 13.72 | 0 | 0 | 0 | |
23/10/2014 |
13.83
|
129,680 | 13.79 | 13.94 | 13.72 | 0 | 0 | 0 | |
22/10/2014 |
13.79
|
41,970 | 13.90 | 13.94 | 13.68 | 0 | 0 | 0 | |
21/10/2014 |
13.90
|
26,900 | 13.94 | 14.02 | 13.68 | 0 | 0 | 0 | |
20/10/2014 |
13.94
|
18,750 | 13.75 | 14.13 | 13.45 | 1,610 | 0 | 0.1 | |
17/10/2014 |
13.75
|
122,180 | 13.83 | 13.90 | 13.42 | 0 | 0 | 0 | |
16/10/2014 |
13.83
|
99,020 | 14.13 | 14.31 | 13.83 | 500 | 0 | 0.0 | |
15/10/2014 |
14.13
|
80,490 | 14.20 | 14.28 | 14.02 | 340 | 0 | 0.0 | |
14/10/2014 |
14.20
|
75,570 | 14.46 | 14.46 | 14.20 | 500 | 0 | 0.0 | |
13/10/2014 |
14.46
|
27,510 | 14.43 | 14.54 | 14.39 | 0 | 4,000 | -0.2 | |
10/10/2014 |
14.43
|
28,020 | 14.39 | 14.50 | 14.31 | 940 | 5,120 | -0.2 | |
09/10/2014 |
14.39
|
259,190 | 14.39 | 14.73 | 14.35 | 0 | 49,230 | -1.9 | |
08/10/2014 |
14.39
|
56,640 | 14.39 | 14.46 | 14.31 | 4,120 | 0 | 0.2 | |
07/10/2014 |
14.39
|
94,470 | 14.43 | 14.54 | 14.28 | 0 | 5,000 | -0.2 | |
06/10/2014 |
14.43
|
77,790 | 14.28 | 14.54 | 14.28 | 1,000 | 1,670 | -0.0 | |
03/10/2014 |
14.28
|
66,370 | 14.39 | 14.39 | 14.24 | 840 | 0 | 0.0 | |
02/10/2014 |
14.39
|
37,110 | 14.43 | 14.54 | 14.28 | 0 | 0 | 0 | |
01/10/2014 |
14.43
|
90,450 | 14.35 | 14.50 | 14.28 | 200,000 | 0 | 7.6 | |
30/09/2014 |
14.35
|
42,230 | 14.35 | 14.43 | 14.28 | 5,000 | 0 | 0.2 | |
29/09/2014 |
14.35
|
107,400 | 14.31 | 14.50 | 14.28 | 17,630 | 0 | 0.7 | |
26/09/2014 |
14.31
|
53,660 | 14.28 | 14.54 | 14.24 | 27,180 | 500 | 1.0 | |
25/09/2014 |
14.28
|
117,320 | 14.20 | 14.35 | 14.13 | 50,180 | 0 | 1.9 | |
24/09/2014 |
14.20
|
111,430 | 14.20 | 14.31 | 14.13 | 234,930 | 157,000 | 3.0 | |
23/09/2014 |
14.20
|
76,390 | 14.02 | 14.35 | 14.02 | 31,710 | 0 | 1.2 | |
22/09/2014 |
14.02
|
56,890 | 14.05 | 14.13 | 13.98 | 198,890 | 0 | 7.5 | |
19/09/2014 |
14.05
|
76,390 | 14.13 | 14.28 | 14.02 | 12,800 | 0 | 0.5 | |
18/09/2014 |
14.13
|
70,190 | 14.39 | 14.54 | 14.02 | 1,000 | 0 | 0.0 | |
17/09/2014 |
14.39
|
146,060 | 14.61 | 14.76 | 14.39 | 500 | 0 | 0.0 |