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) |
0.40 | 14.81% | 4,742,400 | 0 | 0 |
2.50
3.30
3.10
|
2 tháng
(2024-07-22) |
0.20 | 6.90% | 6,825,900 | 0 | 0 |
2.40
3.30
3.10
|
3 tháng
(2024-06-21) |
0.20 | 6.90% | 9,994,600 | 0 | 0 |
2.40
3.30
3.10
|
6 tháng
(2024-03-25) |
0 | 0% | 23,465,600 | 0 | 0 |
2.40
3.40
3.10
|
12 tháng
(2023-09-25) |
0.10 | 3.33% | 49,585,600 | 0 | 0 |
2.40
3.80
3.10
|
24 tháng
(2022-09-30) |
-0.90 | -22.50% | 115,496,831 | 0 | 0 |
1.80
4
3.10
|
36 tháng
(2021-10-05) |
-5.30 | -63.10% | 254,228,868 | -23,100 | -0.1 |
1.80
11.40
3.10
|
60 tháng
(2019-10-16) |
0.91 | 41.88% | 397,592,925 | 8,900 | -0.2 |
1.71
11.40
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/02/2015 |
15.37
|
602,250 | 15.45 | 16.14 | 15.37 | 0 | 0 | 0 | |
06/02/2015 |
15.45
|
366,100 | 15.45 | 15.80 | 15.28 | 0 | 0 | 0 | |
05/02/2015 |
15.45
|
206,000 | 15.88 | 15.88 | 14.77 | 0 | 0 | 0 | |
04/02/2015 |
15.88
|
605,300 | 15.71 | 16.31 | 15.37 | 0 | 0 | 0 | |
03/02/2015 |
15.71
|
1,129,003 | 16.74 | 16.74 | 15.45 | 0 | 0 | 0 | |
02/02/2015 |
16.74
|
1,818,020 | 17.43 | 17.43 | 15.71 | 0 | 0 | 0 | |
30/01/2015 |
17.43
|
232,016 | 19.32 | 19.32 | 17.43 | 1,500 | 0 | 0.0 | |
29/01/2015 |
19.32
|
1,673,600 | 21.38 | 21.38 | 19.32 | 0 | 0 | 0 | |
28/01/2015 |
21.38
|
2,107,920 | 22.32 | 24.21 | 20.09 | 0 | 0 | 0 | |
27/01/2015 |
22.32
|
2,610,904 | 23.18 | 25.24 | 20.86 | 0 | 0 | 0 | |
26/01/2015 |
23.18
|
986,260 | 21.20 | 23.18 | 21.29 | 0 | 0 | 0 | |
23/01/2015 |
21.20
|
174,950 | 21.38 | 21.98 | 21.20 | 0 | 0 | 0 | |
22/01/2015 |
21.38
|
267,300 | 21.38 | 21.81 | 20.60 | 0 | 0 | 0 | |
21/01/2015 |
21.38
|
304,700 | 21.38 | 21.81 | 21.29 | 0 | 0 | 0 | |
20/01/2015 |
21.38
|
323,900 | 21.38 | 21.81 | 21.29 | 0 | 0 | 0 | |
19/01/2015 |
21.38
|
504,310 | 21.46 | 22.06 | 21.38 | 0 | 0 | 0 | |
16/01/2015 |
21.46
|
261,100 | 21.72 | 21.98 | 21.46 | 0 | 4,000 | -0.1 | |
15/01/2015 |
21.72
|
406,800 | 21.46 | 22.15 | 21.38 | 0 | 1,500 | -0.0 | |
14/01/2015 |
21.46
|
494,900 | 21.55 | 21.63 | 20.86 | 0 | 2,000 | -0.0 | |
13/01/2015 |
21.55
|
163,600 | 21.55 | 21.63 | 19.75 | 0 | 0 | 0 | |
12/01/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
12/01/2015 |
21.55
|
1,208,120 | 23.87 | 23.87 | 21.55 | 3,000 | 0 | 0.1 | |
09/01/2015 |
23.87
|
1,707,954 | 24.45 | 24.45 | 22.04 | 4,500 | 0 | 0.1 | |
08/01/2015 |
24.45
|
711,836 | 27.10 | 27.10 | 24.45 | 0 | 600 | -0.0 | |
07/01/2015 |
27.10
|
1,098,712 | 26.19 | 27.10 | 23.62 | 0 | 0 | 0 | |
06/01/2015 |
26.19
|
842,746 | 26.43 | 26.43 | 23.87 | 0 | 0 | 0 | |
05/01/2015 |
26.43
|
753,400 | 24.03 | 26.43 | 24.03 | 600 | 0 | 0.0 | |
31/12/2014 |
24.03
|
1,150,870 | 21.88 | 24.03 | 21.79 | 0 | 500 | -0.0 | |
30/12/2014 |
21.88
|
89,064 | 21.79 | 21.88 | 21.55 | 0 | 0 | 0 | |
29/12/2014 |
21.79
|
125,258 | 22.21 | 22.21 | 21.55 | 0 | 2,800 | -0.1 | |
26/12/2014 |
22.21
|
317,120 | 21.79 | 22.37 | 21.71 | 0 | 0 | 0 | |
25/12/2014 |
21.79
|
86,300 | 21.88 | 21.96 | 21.79 | 0 | 0 | 0 | |
24/12/2014 |
21.88
|
763,850 | 21.96 | 22.21 | 19.81 | 0 | 0 | 0 | |
23/12/2014 |
21.96
|
399,710 | 21.96 | 22.54 | 21.63 | 0 | 0 | 0 | |
22/12/2014 |
21.96
|
198,400 | 21.21 | 22.04 | 21.21 | 0 | 0 | 0 | |
19/12/2014 |
21.21
|
267,600 | 21.63 | 21.79 | 21.13 | 0 | 0 | 0 | |
18/12/2014 |
21.63
|
1,779,232 | 23.37 | 24.94 | 21.05 | 2,600 | 400 | 0.1 | |
17/12/2014 |
23.37
|
537,710 | 25.94 | 25.94 | 23.37 | 0 | 0 | 0 | |
16/12/2014 |
25.94
|
751,210 | 28.75 | 28.75 | 25.94 | 0 | 0 | 0 | |
15/12/2014 |
28.75
|
1,068,900 | 26.85 | 28.75 | 26.10 | 400 | 0 | 0.0 | |
12/12/2014 |
26.85
|
1,551,058 | 24.45 | 26.85 | 24.45 | 200 | 0 | 0.0 | |
11/12/2014 |
24.45
|
786,566 | 23.95 | 24.45 | 21.63 | 0 | 0 | 0 | |
10/12/2014 |
23.95
|
351,100 | 26.60 | 26.60 | 23.95 | 0 | 0 | 0 | |
09/12/2014 |
26.60
|
403,100 | 29.50 | 29.50 | 26.60 | 0 | 0 | 0 | |
08/12/2014 |
29.50
|
1,797,650 | 32.73 | 32.73 | 29.50 | 0 | 0 | 0 | |
05/12/2014 |
32.73
|
201 | 36.30 | 36.30 | 32.73 | 0 | 0 | 0 | |
04/12/2014 |
36.30
|
457,488 | 40.27 | 40.27 | 36.30 | 0 | 0 | 0 | |
03/12/2014 |
40.27
|
333,390 | 36.63 | 40.27 | 36.63 | 0 | 0 | 0 | |
02/12/2014 |
36.63
|
529,118 | 33.31 | 36.63 | 33.23 | 0 | 0 | 0 | |
01/12/2014 |
33.31
|
1,784,734 | 30.33 | 33.31 | 30.33 | 0 | 2,006 | -0.1 | |
28/11/2014 |
30.33
|
132,000 | 27.68 | 30.33 | 28.01 | 0 | 1,800 | -0.1 | |
27/11/2014 |
27.68
|
149,718 | 25.36 | 27.84 | 26.43 | 0 | 7,000 | -0.2 | |
26/11/2014 |
25.36
|
165,380 | 23.12 | 25.36 | 23.12 | 0 | 2,000 | -0.1 | |
25/11/2014 |
23.12
|
111,438 | 21.05 | 23.12 | 21.63 | 0 | 0 | 0 | |
24/11/2014 |
21.05
|
527,668 | 19.14 | 21.05 | 18.89 | 0 | 0 | 0 | |
21/11/2014 |
19.14
|
384,500 | 19.14 | 20.97 | 17.24 | 500 | 0 | 0.0 | |
20/11/2014 |
19.14
|
324,349 | 17.40 | 19.14 | 18.89 | 0 | 0 | 0 | |
19/11/2014 |
17.40
|
97,936 | 15.83 | 17.40 | 17.32 | 0 | 0 | 0 | |
18/11/2014 |
15.83
|
483,920 | 14.42 | 15.83 | 14.42 | 500 | 0 | 0.0 | |
17/11/2014 |
14.42
|
346,134 | 13.18 | 14.42 | 12.84 | 1,000 | 0 | 0.0 | |
14/11/2014 |
13.18
|
136,090 | 13.01 | 14.09 | 12.02 | 0 | 0 | 0 | |
13/11/2014 |
13.01
|
250,647 | 11.85 | 13.01 | 11.85 | 0 | 0 | 0 | |
12/11/2014 |
11.85
|
422,077 | 10.77 | 11.85 | 10.77 | 0 | 0 | 0 | |
11/11/2014 |
10.77
|
436,838 | 9.86 | 10.77 | 9.94 | 0 | 0 | 0 | |
10/11/2014 |
9.86
|
173,203 | 9.61 | 10.11 | 9.53 | 0 | 0 | 0 | |
07/11/2014 |
9.61
|
196,460 | 9.20 | 9.70 | 9.12 | 0 | 0 | 0 | |
06/11/2014 |
9.20
|
78,492 | 8.95 | 9.20 | 8.95 | 0 | 0 | 0 | |
05/11/2014 |
8.95
|
204,144 | 8.87 | 9.03 | 8.87 | 0 | 0 | 0 | |
04/11/2014 |
8.87
|
435,336 | 9.03 | 9.03 | 8.70 | 0 | 0 | 0 | |
03/11/2014 |
9.03
|
236,193 | 8.95 | 9.12 | 8.78 | 0 | 0 | 0 | |
31/10/2014 |
8.95
|
65,430 | 9.03 | 9.03 | 8.87 | 0 | 0 | 0 | |
30/10/2014 |
9.03
|
271,937 | 8.62 | 9.12 | 8.62 | 0 | 400 | -0.0 | |
29/10/2014 |
8.62
|
259,738 | 8.54 | 8.70 | 8.54 | 0 | 0 | 0 | |
28/10/2014 |
8.54
|
176,161 | 8.54 | 8.70 | 8.54 | 1,000 | 0 | 0.0 | |
27/10/2014 |
8.54
|
584,148 | 8.70 | 8.70 | 8.54 | 1,000 | 0 | 0.0 | |
24/10/2014 |
8.70
|
150,300 | 8.70 | 8.78 | 8.70 | 0 | 0 | 0 | |
23/10/2014 |
8.70
|
285,700 | 8.70 | 8.78 | 8.45 | 0 | 0 | 0 | |
22/10/2014 |
8.70
|
179,800 | 8.70 | 8.78 | 8.70 | 0 | 0 | 0 | |
21/10/2014 |
8.70
|
505,000 | 8.62 | 8.70 | 7.96 | 0 | 0 | 0 | |
20/10/2014 |
8.62
|
40,800 | 8.45 | 8.62 | 8.29 | 1,000 | 0 | 0.0 | |
17/10/2014 |
8.45
|
142,000 | 8.45 | 8.54 | 8.20 | 0 | 100 | -0.0 | |
16/10/2014 |
8.45
|
189,600 | 8.54 | 8.70 | 8.29 | 0 | 100 | -0.0 | |
15/10/2014 |
8.54
|
229,700 | 8.45 | 8.54 | 8.29 | 0 | 0 | 0 | |
14/10/2014 |
8.45
|
164,500 | 8.54 | 8.87 | 8.45 | 0 | 0 | 0 | |
13/10/2014 |
8.54
|
64,600 | 8.37 | 8.62 | 8.37 | 0 | 0 | 0 | |
10/10/2014 |
8.37
|
218,700 | 8.37 | 8.54 | 8.20 | 0 | 0 | 0 | |
09/10/2014 |
8.37
|
279,150 | 8.45 | 8.62 | 8.20 | 0 | 0 | 0 | |
08/10/2014 |
8.45
|
500,200 | 8.70 | 8.87 | 8.37 | 0 | 0 | 0 | |
07/10/2014 |
8.70
|
142,310 | 8.70 | 8.78 | 8.54 | 0 | 0 | 0 | |
06/10/2014 |
8.70
|
516,500 | 8.70 | 9.12 | 8.70 | 0 | 0 | 0 | |
03/10/2014 |
8.70
|
1,411,850 | 7.96 | 8.70 | 7.96 | 0 | 0 | 0 | |
02/10/2014 |
7.96
|
139,710 | 7.96 | 8.04 | 7.87 | 0 | 0 | 0 | |
01/10/2014 |
7.96
|
97,200 | 7.79 | 8.04 | 7.87 | 0 | 0 | 0 | |
30/09/2014 |
7.79
|
81,900 | 7.87 | 8.12 | 7.79 | 0 | 0 | 0 | |
29/09/2014 |
7.87
|
173,600 | 7.54 | 7.96 | 7.54 | 800 | 0 | 0.0 | |
26/09/2014 |
7.54
|
135,100 | 7.87 | 7.96 | 7.46 | 0 | 0 | 0 | |
25/09/2014 |
7.87
|
174,900 | 7.79 | 7.87 | 7.71 | 39,200 | 0 | 0.4 | |
24/09/2014 |
7.79
|
55,600 | 7.71 | 7.79 | 7.62 | 16,900 | 0 | 0.2 | |
23/09/2014 |
7.71
|
244,400 | 7.54 | 7.79 | 7.46 | 56,300 | 0 | 0.5 | |
22/09/2014 |
7.54
|
184,300 | 7.96 | 8.12 | 7.54 | 1,000 | 0 | 0.0 | |
19/09/2014 |
7.96
|
120,900 | 8.12 | 8.12 | 7.96 | 0 | 0 | 0 |