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) |
-0.10 | -3.33% | 689,800 | 0 | 0 |
2.90
3.10
2.90
|
2 tháng
(2024-07-22) |
-0.20 | -6.45% | 1,552,600 | 0 | 0 |
2.90
3.10
2.90
|
3 tháng
(2024-06-21) |
-0.30 | -9.38% | 3,932,600 | -8,384 | -0.0 |
2.90
3.60
2.90
|
6 tháng
(2024-03-25) |
-1.40 | -32.56% | 18,857,800 | -5,774 | -0.0 |
2.90
5.10
2.90
|
12 tháng
(2023-09-25) |
-2.50 | -46.30% | 39,748,100 | -4,250 | 0.0 |
2.90
5.70
2.90
|
24 tháng
(2022-09-30) |
-2.60 | -47.27% | 149,535,676 | 37,618 | 0.2 |
2.50
6.90
2.90
|
36 tháng
(2021-10-05) |
-4.49 | -60.76% | 347,507,281 | -384,602 | -0.8 |
2.50
14.70
2.90
|
60 tháng
(2019-10-16) |
-1.30 | -30.95% | 468,525,511 | -717,312 | -2.0 |
2.48
14.70
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2015 |
14.77
|
451,520 | 15.05 | 15.05 | 14.70 | 0 | 0 | 0 | |
04/02/2015 |
15.05
|
352,670 | 14.77 | 15.12 | 14.84 | 0 | 0 | 0 | |
03/02/2015 |
14.77
|
505,290 | 14.63 | 15.26 | 14.77 | 6,000 | 4,820 | 0.0 | |
02/02/2015 |
14.63
|
340,590 | 14.84 | 15.26 | 14.63 | 0 | 0 | 0 | |
30/01/2015 |
14.84
|
325,750 | 15.12 | 15.33 | 14.84 | 0 | 5,000 | -0.1 | |
29/01/2015 |
15.12
|
465,610 | 15.33 | 15.40 | 15.05 | 2,000 | 1,500 | 0.0 | |
28/01/2015 |
15.33
|
477,700 | 15.48 | 15.62 | 15.26 | 29,000 | 0 | 0.6 | |
27/01/2015 |
15.48
|
855,820 | 15.62 | 15.90 | 15.33 | 0 | 5,000 | -0.1 | |
26/01/2015 |
15.62
|
532,000 | 15.76 | 15.90 | 15.62 | 5,000 | 0 | 0.1 | |
23/01/2015 |
15.76
|
497,370 | 15.62 | 15.97 | 15.69 | 500 | 0 | 0.0 | |
22/01/2015 |
15.62
|
371,280 | 15.62 | 15.97 | 15.62 | 0 | 0 | 0 | |
21/01/2015 |
15.62
|
344,150 | 15.90 | 16.04 | 15.62 | 0 | 0 | 0 | |
20/01/2015 |
15.90
|
362,840 | 15.97 | 16.04 | 15.76 | 0 | 0 | 0 | |
19/01/2015 |
15.97
|
462,190 | 15.97 | 16.39 | 15.83 | 5,000 | 0 | 0.1 | |
16/01/2015 |
15.97
|
512,900 | 16.11 | 16.25 | 15.90 | 4,820 | 0 | 0.1 | |
15/01/2015 |
16.11
|
1,134,340 | 15.76 | 16.61 | 15.97 | 1,000 | 0 | 0.0 | |
14/01/2015 |
15.76
|
383,290 | 15.33 | 15.76 | 15.26 | 0 | 3,000 | -0.1 | |
13/01/2015 |
15.33
|
769,490 | 15.76 | 15.76 | 15.33 | 0 | 0 | 0 | |
12/01/2015 |
15.76
|
723,270 | 16.46 | 16.46 | 15.76 | 0 | 0 | 0 | |
09/01/2015 |
16.46
|
1,176,880 | 15.90 | 16.75 | 15.90 | 0 | 0 | 0 | |
08/01/2015 |
15.90
|
852,280 | 15.83 | 16.32 | 15.83 | 3,000 | 0 | 0.1 | |
07/01/2015 |
15.83
|
1,125,320 | 15.19 | 16.11 | 14.91 | 0 | 0 | 0 | |
06/01/2015 |
15.19
|
764,680 | 15.55 | 15.55 | 14.77 | 0 | 0 | 0 | |
05/01/2015 |
15.55
|
659,340 | 16.11 | 16.11 | 15.55 | 0 | 2,300 | -0.1 | |
31/12/2014 |
16.11
|
683,130 | 15.33 | 16.39 | 15.05 | 0 | 0 | 0 | |
30/12/2014 |
15.33
|
993,960 | 14.98 | 15.33 | 14.13 | 0 | 0 | 0 | |
29/12/2014 |
14.98
|
512,510 | 15.83 | 15.97 | 14.98 | 0 | 2,060 | -0.0 | |
26/12/2014 |
15.83
|
588,410 | 15.90 | 16.32 | 15.40 | 0 | 0 | 0 | |
25/12/2014 |
15.90
|
623,780 | 16.61 | 16.61 | 15.90 | 0 | 0 | 0 | |
24/12/2014 |
16.61
|
721,980 | 16.39 | 17.03 | 16.54 | 1,000 | 0 | 0.0 | |
23/12/2014 |
16.39
|
993,420 | 16.61 | 16.96 | 16.11 | 0 | 0 | 0 | |
22/12/2014 |
16.61
|
1,064,130 | 15.55 | 16.61 | 15.76 | 2,300 | 0 | 0.1 | |
19/12/2014 |
15.55
|
1,350,180 | 15.26 | 16.25 | 15.19 | 100 | 0 | 0.0 | |
18/12/2014 |
15.26
|
772,630 | 14.27 | 15.26 | 14.77 | 0 | 0 | 0 | |
17/12/2014 |
14.27
|
1,499,660 | 15.33 | 15.83 | 14.27 | 0 | 0 | 0 | |
16/12/2014 |
15.33
|
823,560 | 16.46 | 16.46 | 15.33 | 0 | 500 | -0.0 | |
15/12/2014 |
16.46
|
564,810 | 16.82 | 17.10 | 16.39 | 0 | 0 | 0 | |
12/12/2014 |
16.82
|
514,770 | 16.54 | 17.03 | 16.32 | 0 | 0 | 0 | |
11/12/2014 |
16.54
|
602,850 | 17.67 | 17.67 | 16.54 | 0 | 0 | 0 | |
10/12/2014 |
17.67
|
1,464,180 | 17.03 | 17.67 | 15.90 | 0 | 0 | 0 | |
09/12/2014 |
17.03
|
1,092,940 | 18.30 | 18.30 | 17.03 | 0 | 7,500 | -0.2 | |
08/12/2014 |
18.30
|
1,556,270 | 19.64 | 19.64 | 18.30 | 0 | 0 | 0 | |
05/12/2014 |
19.64
|
1,007,520 | 20.56 | 20.63 | 19.64 | 0 | 0 | 0 | |
04/12/2014 |
20.56
|
494,120 | 21.06 | 21.06 | 20.56 | 0 | 2,000 | -0.1 | |
03/12/2014 |
21.06
|
531,960 | 21.13 | 21.27 | 20.78 | 0 | 0 | 0 | |
02/12/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
02/12/2014 |
21.13
|
521,210 | 20.49 | 21.69 | 20.99 | 0 | 0 | 0 | |
01/12/2014 |
20.49
|
521,130 | 20.77 | 21.38 | 20.49 | 0 | 0 | 0 | |
28/11/2014 |
20.77
|
998,840 | 21.59 | 21.59 | 20.63 | 0 | 0 | 0 | |
27/11/2014 |
21.59
|
718,360 | 21.59 | 21.72 | 20.77 | 0 | 0 | 0 | |
26/11/2014 |
21.59
|
832,610 | 22.41 | 22.47 | 21.38 | 0 | 0 | 0 | |
25/11/2014 |
22.41
|
227,100 | 22.13 | 22.54 | 22.13 | 0 | 5,000 | -0.2 | |
24/11/2014 |
22.13
|
568,960 | 22.82 | 22.82 | 22.13 | 0 | 0 | 0 | |
21/11/2014 |
22.82
|
406,440 | 23.57 | 23.70 | 22.75 | 0 | 0 | 0 | |
20/11/2014 |
23.57
|
437,820 | 22.95 | 23.57 | 22.88 | 0 | 300 | -0.0 | |
19/11/2014 |
22.95
|
967,590 | 23.23 | 23.36 | 22.68 | 0 | 0 | 0 | |
18/11/2014 |
23.23
|
746,290 | 23.91 | 23.98 | 23.23 | 0 | 0 | 0 | |
17/11/2014 |
23.91
|
745,980 | 23.77 | 24.25 | 23.84 | 0 | 0 | 0 | |
14/11/2014 |
23.77
|
1,417,370 | 23.64 | 24.32 | 23.29 | 13,000 | 200 | 0.4 | |
13/11/2014 |
23.64
|
688,760 | 23.91 | 24.52 | 23.64 | 15,000 | 15,500 | -0.0 | |
12/11/2014 |
23.91
|
1,264,270 | 22.82 | 23.91 | 22.82 | 0 | 0 | 0 | |
11/11/2014 |
22.82
|
1,038,260 | 22.47 | 23.16 | 22.68 | 23,000 | 33,600 | -0.4 | |
10/11/2014 |
22.47
|
416,830 | 22.41 | 22.88 | 22.41 | 0 | 4,930 | -0.2 | |
07/11/2014 |
22.41
|
421,680 | 22.47 | 22.54 | 22.20 | 0 | 800 | -0.0 | |
06/11/2014 |
22.47
|
430,080 | 22.54 | 22.95 | 22.41 | 0 | 1,000 | -0.0 | |
05/11/2014 |
22.54
|
939,940 | 22.47 | 22.54 | 21.86 | 9,200 | 0 | 0.3 | |
04/11/2014 |
22.47
|
1,550,950 | 22.34 | 23.23 | 21.86 | 0 | 0 | 0 | |
03/11/2014 |
22.34
|
1,125,580 | 21.52 | 22.61 | 21.72 | 6,800 | 0 | 0.2 | |
31/10/2014 |
21.52
|
921,710 | 20.49 | 21.52 | 20.08 | 0 | 0 | 0 | |
30/10/2014 |
20.49
|
564,210 | 20.70 | 20.70 | 20.15 | 0 | 0 | 0 | |
29/10/2014 |
20.70
|
591,190 | 19.81 | 20.83 | 20.22 | 0 | 0 | 0 | |
28/10/2014 |
19.81
|
1,214,460 | 20.01 | 20.29 | 19.54 | 0 | 0 | 0 | |
27/10/2014 |
20.01
|
929,800 | 21.52 | 21.52 | 20.01 | 0 | 700 | -0.0 | |
24/10/2014 |
21.52
|
559,320 | 21.59 | 21.86 | 21.24 | 0 | 0 | 0 | |
23/10/2014 |
21.59
|
706,180 | 22.47 | 22.47 | 21.59 | 0 | 16,000 | -0.5 | |
22/10/2014 |
22.47
|
628,970 | 21.59 | 22.47 | 21.79 | 700 | 19,000 | -0.6 | |
21/10/2014 |
21.59
|
598,820 | 22.13 | 22.13 | 21.38 | 0 | 18,000 | -0.6 | |
20/10/2014 |
22.13
|
508,910 | 22.00 | 22.68 | 21.93 | 22,200 | 10,610 | 0.4 | |
17/10/2014 |
22.00
|
1,076,550 | 21.93 | 22.20 | 20.77 | 0 | 1,720 | -0.1 | |
16/10/2014 |
21.93
|
1,316,710 | 23.50 | 23.50 | 21.93 | 500 | 0 | 0.0 | |
15/10/2014 |
23.50
|
807,500 | 23.70 | 23.91 | 23.09 | 0 | 1,100 | -0.0 | |
14/10/2014 |
23.70
|
1,086,770 | 24.18 | 24.93 | 23.70 | 0 | 0 | 0 | |
13/10/2014 |
24.18
|
1,060,990 | 24.18 | 24.18 | 23.70 | 0 | 0 | 0 | |
10/10/2014 |
24.18
|
770,390 | 24.59 | 24.59 | 23.91 | 1,530 | 0 | 0.1 | |
09/10/2014 |
24.59
|
1,154,860 | 24.52 | 25.62 | 24.52 | 2,500 | 0 | 0.1 | |
08/10/2014 |
24.52
|
2,777,750 | 22.95 | 24.52 | 23.02 | 600 | 0 | 0.0 | |
07/10/2014 |
22.95
|
638,560 | 23.16 | 23.36 | 22.82 | 500 | 600 | -0.0 | |
06/10/2014 |
23.16
|
896,270 | 22.34 | 23.43 | 22.75 | 1,000 | 0 | 0.0 | |
03/10/2014 |
22.34
|
1,116,330 | 22.61 | 22.95 | 22.34 | 500 | 600 | -0.0 | |
02/10/2014 |
22.61
|
1,287,510 | 23.16 | 23.70 | 22.47 | 500 | 4,000 | -0.1 | |
01/10/2014 |
23.16
|
796,100 | 22.20 | 23.50 | 22.47 | 500 | 0 | 0.0 | |
30/09/2014 |
22.20
|
1,069,320 | 22.88 | 23.23 | 22.00 | 500 | 0 | 0.0 | |
29/09/2014 |
22.88
|
1,221,700 | 23.98 | 23.98 | 22.88 | 0 | 0 | 0 | |
26/09/2014 |
23.98
|
1,496,030 | 23.36 | 24.93 | 23.91 | 3,320 | 0 | 0.1 | |
25/09/2014 |
23.36
|
1,462,210 | 21.86 | 23.36 | 21.45 | 0 | 5,000 | -0.2 | |
24/09/2014 |
21.86
|
2,103,660 | 22.95 | 23.09 | 21.38 | 0 | 3,000 | -0.1 | |
23/09/2014 |
22.95
|
1,750,450 | 24.66 | 24.86 | 22.95 | 2,760 | 0 | 0.1 | |
22/09/2014 |
24.66
|
1,254,370 | 24.39 | 25.89 | 24.66 | 600 | 0 | 0.0 | |
19/09/2014 |
24.39
|
2,446,090 | 25.41 | 25.41 | 23.64 | 0 | 55,260 | -2.0 | |
18/09/2014 |
25.41
|
2,184,910 | 27.26 | 27.26 | 25.41 | 0 | 13,100 | -0.5 | |
17/09/2014 |
27.26
|
1,736,130 | 29.24 | 30.47 | 27.26 | 9,000 | 0 | 0.4 |