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) |
-0.70 | -4.79% | 23,100 | 0 | 0 |
13.50
15
13.90
|
2 tháng
(2024-07-22) |
0 | 0% | 34,700 | 0 | 0 |
12.70
15
13.90
|
3 tháng
(2024-06-21) |
0.70 | 5.30% | 51,200 | -3,152 | -0.0 |
12.70
15
13.90
|
6 tháng
(2024-03-25) |
0.30 | 2.21% | 101,000 | -3,252 | -0.0 |
12.60
15
13.90
|
12 tháng
(2023-09-25) |
3.30 | 31.13% | 1,095,600 | -249,931 | -3.4 |
10.60
16.40
13.90
|
24 tháng
(2022-09-30) |
2.20 | 18.80% | 2,894,256 | -254,581 | -3.4 |
9.50
16.40
13.90
|
36 tháng
(2021-10-05) |
0.48 | 3.57% | 6,599,999 | -380,134 | -6.9 |
9.50
22.30
13.90
|
60 tháng
(2019-10-16) |
6.97 | 100.57% | 12,243,477 | -829,884 | -11.1 |
6.22
22.30
13.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2015 |
10.05
|
700 | 10.05 | 10.05 | 9.66 | 16,900 | 16,900 | 0 | |
09/02/2015 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
06/02/2015 |
10.05
|
100 | 10.05 | 10.05 | 10.05 | 7,100 | 7,000 | 0.0 | |
05/02/2015 |
10.05
|
6,300 | 10.05 | 10.63 | 10.05 | 23,300 | 22,000 | 0.0 | |
04/02/2015 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
03/02/2015 |
10.05
|
300 | 9.97 | 10.05 | 10.05 | 200 | 0 | 0.0 | |
02/02/2015 |
9.97
|
10,700 | 10.24 | 10.24 | 9.97 | 100 | 0 | 0.0 | |
30/01/2015 |
10.24
|
300 | 10.24 | 10.40 | 10.24 | 300 | 0 | 0.0 | |
29/01/2015 |
10.24
|
8,900 | 10.05 | 10.24 | 9.93 | 300 | 0 | 0.0 | |
28/01/2015 |
10.05
|
6,500 | 10.24 | 10.24 | 10.05 | 0 | 0 | 0 | |
27/01/2015 |
10.24
|
5,300 | 10.24 | 10.48 | 10.09 | 400 | 0 | 0.0 | |
26/01/2015 |
10.24
|
3,000 | 10.24 | 10.40 | 10.24 | 900 | 100 | 0.0 | |
23/01/2015 |
10.24
|
200 | 10.24 | 10.24 | 10.24 | 200 | 0 | 0.0 | |
22/01/2015 |
10.24
|
300 | 10.13 | 10.40 | 10.24 | 300 | 0 | 0.0 | |
21/01/2015 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
20/01/2015 |
10.13
|
1,300 | 10.32 | 10.40 | 10.13 | 300 | 0 | 0.0 | |
19/01/2015 |
10.32
|
3,400 | 10.24 | 10.36 | 10.09 | 300 | 0 | 0.0 | |
16/01/2015 |
10.24
|
2,600 | 10.40 | 10.40 | 10.24 | 0 | 0 | 0 | |
15/01/2015 |
10.40
|
5,500 | 10.40 | 10.44 | 10.32 | 0 | 0 | 0 | |
14/01/2015 |
10.40
|
200 | 10.24 | 10.40 | 10.40 | 200 | 0 | 0.0 | |
13/01/2015 |
10.24
|
17,700 | 10.05 | 10.24 | 10.17 | 0 | 0 | 0 | |
12/01/2015 |
10.05
|
24,200 | 10.28 | 10.28 | 9.93 | 4,000 | 0 | 0.1 | |
09/01/2015 |
10.28
|
4,400 | 10.24 | 10.44 | 10.13 | 900 | 0 | 0.0 | |
08/01/2015 |
10.24
|
2,000 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
07/01/2015 |
10.24
|
32,358 | 10.36 | 11.21 | 10.24 | 11,600 | 7,000 | 0.1 | |
06/01/2015 |
10.36
|
3,900 | 10.36 | 10.36 | 10.24 | 1,300 | 0 | 0.0 | |
05/01/2015 |
10.36
|
2,300 | 10.36 | 10.40 | 10.36 | 0 | 0 | 0 | |
31/12/2014 |
10.36
|
7,600 | 10.40 | 10.40 | 10.36 | 300 | 0 | 0.0 | |
30/12/2014 |
10.40
|
11,000 | 10.40 | 10.40 | 10.05 | 0 | 0 | 0 | |
29/12/2014 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
26/12/2014 |
10.40
|
7,600 | 10.44 | 10.44 | 10.21 | 200 | 0 | 0.0 | |
25/12/2014 |
10.44
|
18,400 | 10.79 | 10.79 | 10.44 | 0 | 0 | 0 | |
24/12/2014 |
10.79
|
17,158 | 10.40 | 10.82 | 10.44 | 12,500 | 0 | 0.3 | |
23/12/2014 |
10.40
|
5,000 | 10.51 | 10.51 | 10.40 | 0 | 0 | 0 | |
22/12/2014: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
22/12/2014 |
10.51
|
48,900 | 10.36 | 10.63 | 10.44 | 5,500 | 0 | 0.1 | |
19/12/2014 |
10.36
|
24,000 | 10.44 | 10.44 | 10.21 | 5,200 | 0 | 0.1 | |
18/12/2014 |
10.44
|
21,840 | 10.44 | 10.44 | 10.13 | 4,800 | 0 | 0.1 | |
17/12/2014 |
10.44
|
86,800 | 10.51 | 10.51 | 10.36 | 500 | 31,800 | -0.9 | |
16/12/2014 |
10.51
|
80,100 | 10.47 | 10.59 | 10.47 | 0 | 0 | 0 | |
15/12/2014 |
10.47
|
5,200 | 10.44 | 10.55 | 10.47 | 0 | 0 | 0 | |
12/12/2014 |
10.44
|
7,200 | 10.55 | 10.55 | 10.44 | 1,100 | 0 | 0.0 | |
11/12/2014 |
10.55
|
25,200 | 10.66 | 10.66 | 10.55 | 0 | 0 | 0 | |
10/12/2014 |
10.66
|
51,500 | 10.51 | 10.66 | 10.47 | 0 | 0 | 0 | |
09/12/2014 |
10.51
|
119,100 | 10.85 | 10.85 | 10.51 | 1,300 | 0 | 0.0 | |
08/12/2014 |
10.85
|
43,500 | 10.66 | 11.26 | 10.70 | 4,500 | 0 | 0.1 | |
05/12/2014 |
10.66
|
23,900 | 10.74 | 10.93 | 10.66 | 1,200 | 0 | 0.0 | |
04/12/2014 |
10.74
|
22,100 | 10.62 | 10.74 | 10.59 | 1,600 | 0 | 0.0 | |
03/12/2014 |
10.62
|
58,300 | 10.44 | 10.62 | 10.51 | 1,000 | 0 | 0.0 | |
02/12/2014 |
10.44
|
95,300 | 10.55 | 10.55 | 10.32 | 2,100 | 0 | 0.1 | |
01/12/2014 |
10.55
|
19,600 | 10.40 | 10.62 | 10.44 | 4,500 | 0 | 0.1 | |
28/11/2014 |
10.40
|
3,300 | 10.28 | 10.40 | 10.28 | 0 | 0 | 0 | |
27/11/2014 |
10.28
|
27,400 | 10.25 | 10.40 | 10.28 | 600 | 2,100 | -0.0 | |
26/11/2014 |
10.25
|
37,900 | 10.47 | 10.47 | 10.17 | 5,800 | 0 | 0.2 | |
25/11/2014 |
10.47
|
14,700 | 10.25 | 10.51 | 10.25 | 3,500 | 0 | 0.1 | |
24/11/2014 |
10.25
|
44,404 | 10.32 | 10.74 | 10.25 | 3,900 | 27,200 | -0.7 | |
21/11/2014 |
10.32
|
45,700 | 10.93 | 10.93 | 10.32 | 200 | 1,000 | -0.0 | |
20/11/2014 |
10.93
|
25,996 | 11.30 | 11.30 | 10.59 | 900 | 0 | 0.0 | |
19/11/2014 |
11.30
|
87,300 | 10.32 | 11.30 | 10.21 | 1,000 | 10,000 | -0.3 | |
18/11/2014 |
10.32
|
60,300 | 10.55 | 10.85 | 10.32 | 3,000 | 0 | 0.1 | |
17/11/2014 |
10.55
|
163,300 | 10.17 | 10.55 | 10.21 | 0 | 28,100 | -0.8 | |
14/11/2014 |
10.17
|
79,105 | 10.10 | 10.25 | 10.10 | 0 | 20,000 | -0.5 | |
13/11/2014 |
10.10
|
52,695 | 10.13 | 10.25 | 10.10 | 800 | 10,000 | -0.2 | |
12/11/2014 |
10.13
|
82,800 | 9.95 | 10.13 | 9.83 | 900 | 10,000 | -0.2 | |
11/11/2014 |
9.95
|
79,700 | 9.98 | 10.06 | 9.87 | 0 | 40,000 | -1.1 | |
10/11/2014 |
9.98
|
45,100 | 10.28 | 10.28 | 9.98 | 800 | 10,000 | -0.2 | |
07/11/2014 |
10.28
|
36,100 | 10.40 | 10.47 | 10.28 | 1,000 | 0 | 0.0 | |
06/11/2014 |
10.40
|
87,800 | 10.13 | 10.44 | 10.13 | 4,000 | 0 | 0.1 | |
05/11/2014 |
10.13
|
107,166 | 9.72 | 10.36 | 9.72 | 14,000 | 3,100 | 0.3 | |
04/11/2014 |
9.72
|
9,900 | 9.79 | 10.13 | 9.72 | 1,500 | 100 | 0.0 | |
03/11/2014 |
9.79
|
17,300 | 9.76 | 9.95 | 9.57 | 5,600 | 0 | 0.1 | |
31/10/2014 |
9.76
|
23,534 | 9.57 | 9.76 | 9.42 | 6,000 | 10,000 | -0.1 | |
30/10/2014 |
9.57
|
16,100 | 9.87 | 9.87 | 9.57 | 0 | 0 | 0 | |
29/10/2014 |
9.87
|
23,800 | 9.68 | 9.87 | 9.72 | 800 | 5,000 | -0.1 | |
28/10/2014 |
9.68
|
4,100 | 9.57 | 9.72 | 9.64 | 0 | 0 | 0 | |
27/10/2014 |
9.57
|
200 | 9.76 | 9.76 | 9.57 | 0 | 0 | 0 | |
24/10/2014 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
23/10/2014 |
9.76
|
14,500 | 9.72 | 9.76 | 9.61 | 0 | 0 | 0 | |
22/10/2014 |
9.72
|
3,000 | 9.57 | 9.76 | 9.68 | 0 | 0 | 0 | |
21/10/2014 |
9.57
|
13,014 | 9.61 | 9.64 | 9.57 | 700 | 0 | 0.0 | |
20/10/2014 |
9.61
|
7,700 | 9.61 | 10.32 | 9.61 | 1,000 | 0 | 0.0 | |
17/10/2014 |
9.61
|
23,100 | 9.91 | 9.91 | 9.57 | 1,000 | 0 | 0.0 | |
16/10/2014 |
9.91
|
26,200 | 9.95 | 10.06 | 9.61 | 1,000 | 0 | 0.0 | |
15/10/2014 |
9.95
|
16,400 | 9.95 | 9.95 | 9.87 | 0 | 0 | 0 | |
14/10/2014 |
9.95
|
67,220 | 10.02 | 10.10 | 9.87 | 38,200 | 0 | 1.0 | |
13/10/2014 |
10.02
|
18,300 | 10.17 | 10.17 | 10.02 | 100 | 0 | 0.0 | |
10/10/2014 |
10.17
|
31,580 | 10.28 | 10.28 | 10.17 | 24,200 | 0 | 0.7 | |
09/10/2014 |
10.28
|
17,500 | 10.17 | 10.28 | 10.17 | 13,200 | 0 | 0.4 | |
08/10/2014 |
10.17
|
40,200 | 10.17 | 10.25 | 10.17 | 17,700 | 3,000 | 0.4 | |
07/10/2014 |
10.17
|
72,200 | 10.25 | 10.32 | 10.10 | 40,500 | 10,000 | 0.8 | |
06/10/2014 |
10.25
|
40,800 | 10.21 | 10.59 | 10.21 | 2,600 | 0 | 0.1 | |
03/10/2014 |
10.21
|
31,420 | 10.40 | 10.55 | 10.17 | 7,600 | 0 | 0.2 | |
02/10/2014 |
10.40
|
182,534 | 10.02 | 10.55 | 10.17 | 5,100 | 0 | 0.1 | |
01/10/2014 |
10.02
|
157,000 | 9.27 | 10.13 | 9.23 | 15,300 | 1,200 | 0.4 | |
30/09/2014 |
9.27
|
12,000 | 9.23 | 9.27 | 9.19 | 3,200 | 100 | 0.1 | |
29/09/2014 |
9.23
|
35,000 | 9.27 | 9.27 | 9.23 | 3,800 | 0 | 0.1 | |
26/09/2014 |
9.27
|
8,200 | 9.27 | 9.27 | 9.27 | 300 | 5,000 | -0.1 | |
25/09/2014 |
9.27
|
24,500 | 9.27 | 9.27 | 9.15 | 2,900 | 0 | 0.1 | |
24/09/2014 |
9.27
|
7,400 | 9.34 | 9.34 | 9.04 | 4,200 | 0 | 0.1 | |
23/09/2014 |
9.34
|
14,900 | 9.23 | 9.42 | 9.08 | 3,200 | 0 | 0.1 | |
22/09/2014 |
9.23
|
27,200 | 9.38 | 9.38 | 9.23 | 10,000 | 0 | 0.2 |