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) |
0.50 | 19.23% | 155,600 | 0 | 0 |
2.60
3.10
3.10
|
2 tháng
(2024-07-22) |
0.20 | 6.90% | 252,100 | 0 | 0 |
2.50
3.10
3.10
|
3 tháng
(2024-06-24) |
-0.40 | -11.43% | 430,000 | 0 | 0 |
2.50
3.50
3.10
|
6 tháng
(2024-03-25) |
-0.70 | -18.42% | 1,255,400 | -117,070 | -0.4 |
2.50
3.90
3.10
|
12 tháng
(2023-09-26) |
-0.40 | -11.43% | 4,583,900 | -355,570 | -1.2 |
2.50
3.90
3.10
|
24 tháng
(2022-10-03) |
-0.50 | -13.89% | 15,522,156 | -450,256 | -1.6 |
2.20
4.80
3.10
|
36 tháng
(2021-10-06) |
-2.10 | -40.38% | 69,108,295 | -810,288 | -5.0 |
2.20
11.30
3.10
|
60 tháng
(2019-10-17) |
-0.10 | -3.13% | 134,914,421 | -3,839,088 | -12.7 |
2
11.30
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2015 |
12.09
|
297,700 | 11.61 | 12.09 | 11.69 | 110,700 | 0 | 1.6 | |
09/02/2015 |
11.61
|
302,600 | 11.45 | 11.77 | 11.45 | 185,700 | 0 | 2.7 | |
06/02/2015 |
11.45
|
112,900 | 11.28 | 11.45 | 11.20 | 38,900 | 0 | 0.5 | |
05/02/2015 |
11.28
|
10,610 | 11.20 | 11.28 | 11.04 | 1,100 | 0 | 0.0 | |
04/02/2015 |
11.20
|
38,400 | 11.20 | 11.20 | 11.12 | 0 | 0 | 0 | |
03/02/2015 |
11.20
|
62,500 | 11.36 | 11.36 | 11.20 | 25,000 | 0 | 0.3 | |
02/02/2015 |
11.36
|
36,760 | 11.45 | 11.45 | 11.28 | 20,000 | 0 | 0.3 | |
30/01/2015 |
11.45
|
76,701 | 11.45 | 11.45 | 11.20 | 20,000 | 0 | 0.3 | |
29/01/2015 |
11.45
|
69,200 | 11.36 | 11.45 | 11.28 | 20,000 | 12,000 | 0.1 | |
28/01/2015 |
11.36
|
58,900 | 11.36 | 11.61 | 11.28 | 20,000 | 10,000 | 0.1 | |
27/01/2015 |
11.36
|
81,410 | 11.53 | 11.61 | 11.36 | 0 | 1 | -0.0 | |
26/01/2015 |
11.53
|
56,831 | 11.45 | 11.61 | 11.53 | 0 | 31 | -0.0 | |
23/01/2015 |
11.45
|
81,900 | 11.45 | 11.61 | 11.45 | 0 | 0 | 0 | |
22/01/2015 |
11.45
|
51,400 | 11.45 | 11.53 | 11.36 | 0 | 0 | 0 | |
21/01/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
21/01/2015 |
11.45
|
83,685 | 11.36 | 11.53 | 11.28 | 0 | 0 | 0 | |
20/01/2015 |
11.36
|
91,400 | 11.36 | 11.36 | 11.29 | 0 | 7,900 | -0.1 | |
19/01/2015 |
11.36
|
36,200 | 11.44 | 11.44 | 11.29 | 0 | 0 | 0 | |
16/01/2015 |
11.44
|
85,710 | 11.44 | 11.44 | 11.29 | 0 | 0 | 0 | |
15/01/2015 |
11.44
|
88,431 | 11.29 | 11.44 | 11.29 | 0 | 0 | 0 | |
14/01/2015 |
11.29
|
73,450 | 11.44 | 11.44 | 11.29 | 0 | 1,000 | -0.0 | |
13/01/2015 |
11.44
|
89,200 | 11.44 | 11.52 | 11.29 | 0 | 1,000 | -0.0 | |
12/01/2015 |
11.44
|
137,481 | 11.44 | 11.67 | 11.44 | 0 | 1,000 | -0.0 | |
09/01/2015 |
11.44
|
378,300 | 11.29 | 11.67 | 11.36 | 0 | 0 | 0 | |
08/01/2015 |
11.29
|
92,600 | 11.21 | 11.29 | 11.14 | 0 | 7,000 | -0.1 | |
07/01/2015 |
11.21
|
99,400 | 11.14 | 11.29 | 11.14 | 0 | 0 | 0 | |
06/01/2015 |
11.14
|
95,427 | 10.99 | 11.14 | 10.84 | 0 | 7,400 | -0.1 | |
05/01/2015 |
10.99
|
14,000 | 11.29 | 11.29 | 10.99 | 100 | 0 | 0.0 | |
31/12/2014 |
11.29
|
89,688 | 10.99 | 11.29 | 10.99 | 0 | 0 | 0 | |
30/12/2014 |
10.99
|
47,652 | 10.76 | 10.99 | 10.69 | 0 | 0 | 0 | |
29/12/2014 |
10.76
|
97,000 | 11.14 | 11.14 | 10.61 | 0 | 0 | 0 | |
26/12/2014 |
11.14
|
80,600 | 11.14 | 11.14 | 10.91 | 0 | 0 | 0 | |
25/12/2014 |
11.14
|
231,500 | 11.14 | 11.44 | 11.14 | 0 | 2,000 | -0.0 | |
24/12/2014 |
11.14
|
128,600 | 10.76 | 11.14 | 10.91 | 0 | 0 | 0 | |
23/12/2014 |
10.76
|
174,400 | 10.69 | 10.91 | 10.61 | 3,000 | 11,000 | -0.1 | |
22/12/2014 |
10.69
|
74,500 | 10.61 | 10.91 | 10.54 | 0 | 0 | 0 | |
19/12/2014 |
10.61
|
69,620 | 10.76 | 10.76 | 10.46 | 0 | 0 | 0 | |
18/12/2014 |
10.76
|
41,901 | 10.54 | 10.76 | 10.54 | 0 | 0 | 0 | |
17/12/2014 |
10.54
|
186,600 | 10.84 | 10.84 | 10.16 | 100 | 100 | 0 | |
16/12/2014 |
10.84
|
114,498 | 10.99 | 10.99 | 10.76 | 0 | 4,000 | -0.1 | |
15/12/2014 |
10.99
|
67,200 | 10.99 | 11.06 | 10.99 | 0 | 0 | 0 | |
12/12/2014 |
10.99
|
20,000 | 11.06 | 11.06 | 10.99 | 0 | 0 | 0 | |
11/12/2014 |
11.06
|
59,600 | 11.14 | 11.14 | 10.99 | 1,000 | 0 | 0.0 | |
10/12/2014 |
11.14
|
164,900 | 10.84 | 11.14 | 10.76 | 0 | 600 | -0.0 | |
09/12/2014 |
10.84
|
239,660 | 11.29 | 11.29 | 10.84 | 0 | 0 | 0 | |
08/12/2014 |
11.29
|
172,500 | 11.36 | 11.52 | 11.21 | 5,000 | 0 | 0.1 | |
05/12/2014 |
11.36
|
121,992 | 11.52 | 11.52 | 11.36 | 0 | 0 | 0 | |
04/12/2014 |
11.52
|
185,400 | 11.36 | 11.59 | 11.36 | 4,000 | 0 | 0.1 | |
03/12/2014 |
11.36
|
62,100 | 11.36 | 11.36 | 11.29 | 0 | 910 | -0.0 | |
02/12/2014 |
11.36
|
172,503 | 11.29 | 11.36 | 11.21 | 0 | 1,100 | -0.0 | |
01/12/2014 |
11.29
|
70,200 | 11.29 | 11.36 | 11.29 | 26,000 | 0 | 0.4 | |
28/11/2014 |
11.29
|
59,736 | 10.99 | 11.29 | 11.06 | 800 | 300 | 0.0 | |
27/11/2014 |
10.99
|
83,300 | 10.91 | 10.99 | 10.91 | 0 | 0 | 0 | |
26/11/2014 |
10.91
|
127,510 | 11.14 | 11.21 | 10.91 | 0 | 9,000 | -0.1 | |
25/11/2014 |
11.14
|
96,591 | 11.06 | 11.21 | 10.99 | 1,000 | 41 | 0.0 | |
24/11/2014 |
11.06
|
123,720 | 11.21 | 11.29 | 10.99 | 9,300 | 0 | 0.1 | |
21/11/2014 |
11.21
|
205,200 | 11.44 | 11.44 | 11.21 | 0 | 0 | 0 | |
20/11/2014 |
11.44
|
69,400 | 11.36 | 11.52 | 11.36 | 0 | 0 | 0 | |
19/11/2014 |
11.36
|
230,100 | 11.52 | 11.52 | 11.29 | 0 | 0 | 0 | |
18/11/2014 |
11.52
|
215,376 | 11.67 | 11.67 | 11.52 | 0 | 0 | 0 | |
17/11/2014 |
11.67
|
140,600 | 11.82 | 11.82 | 11.52 | 0 | 0 | 0 | |
14/11/2014 |
11.82
|
121,250 | 11.89 | 11.89 | 11.52 | 4,500 | 0 | 0.1 | |
13/11/2014 |
11.89
|
207,050 | 11.89 | 12.12 | 11.82 | 0 | 0 | 0 | |
12/11/2014 |
11.89
|
228,870 | 11.97 | 11.97 | 11.67 | 0 | 0 | 0 | |
11/11/2014 |
11.97
|
117,200 | 11.97 | 12.12 | 11.74 | 0 | 0 | 0 | |
10/11/2014 |
11.97
|
299,106 | 11.82 | 12.34 | 11.82 | 0 | 100 | -0.0 | |
07/11/2014 |
11.82
|
159,925 | 11.67 | 11.82 | 11.67 | 0 | 6,300 | -0.1 | |
06/11/2014 |
11.67
|
105,140 | 11.67 | 11.74 | 11.52 | 0 | 0 | 0 | |
05/11/2014 |
11.67
|
169,906 | 11.67 | 11.67 | 11.44 | 0 | 1,000 | -0.0 | |
04/11/2014 |
11.67
|
252,710 | 11.44 | 11.82 | 11.36 | 2,500 | 16,000 | -0.2 | |
03/11/2014 |
11.44
|
88,930 | 11.44 | 11.74 | 11.44 | 0 | 0 | 0 | |
31/10/2014 |
11.44
|
86,960 | 11.29 | 11.52 | 11.29 | 2,500 | 0 | 0.0 | |
30/10/2014 |
11.29
|
65,100 | 11.52 | 11.52 | 11.29 | 0 | 0 | 0 | |
29/10/2014 |
11.52
|
151,800 | 11.06 | 11.59 | 11.06 | 0 | 0 | 0 | |
28/10/2014 |
11.06
|
144,400 | 10.84 | 11.14 | 10.84 | 0 | 2,000 | -0.0 | |
27/10/2014 |
10.84
|
222,400 | 11.36 | 11.36 | 10.84 | 0 | 2,000 | -0.0 | |
24/10/2014 |
11.36
|
121,607 | 11.36 | 11.44 | 11.29 | 6,000 | 0 | 0.1 | |
23/10/2014 |
11.36
|
177,306 | 11.59 | 11.59 | 11.36 | 70 | 0 | 0.0 | |
22/10/2014 |
11.59
|
188,800 | 11.44 | 11.67 | 11.44 | 13,500 | 0 | 0.2 | |
21/10/2014 |
11.44
|
178,900 | 11.52 | 11.52 | 11.36 | 5,000 | 0 | 0.1 | |
20/10/2014 |
11.52
|
101,712 | 11.52 | 11.59 | 11.44 | 17,000 | 0 | 0.3 | |
17/10/2014 |
11.52
|
142,850 | 11.29 | 11.52 | 11.21 | 3,400 | 0 | 0.1 | |
16/10/2014 |
11.29
|
569,106 | 12.19 | 12.19 | 11.29 | 3,400 | 0 | 0.1 | |
15/10/2014 |
12.19
|
315,000 | 11.89 | 12.19 | 11.52 | 3,500 | 0 | 0.1 | |
14/10/2014 |
11.89
|
193,820 | 12.34 | 12.64 | 11.89 | 0 | 0 | 0 | |
13/10/2014 |
12.34
|
365,810 | 12.19 | 12.64 | 12.04 | 2,500 | 0 | 0.0 | |
10/10/2014 |
12.19
|
666,245 | 12.64 | 12.64 | 12.12 | 0 | 0 | 0 | |
09/10/2014 |
12.64
|
668,500 | 12.64 | 12.95 | 12.34 | 10,000 | 0 | 0.2 | |
08/10/2014 |
12.64
|
1,136,116 | 12.12 | 12.95 | 12.27 | 0 | 0 | 0 | |
07/10/2014 |
12.12
|
1,715,845 | 11.06 | 12.12 | 11.14 | 3,000 | 0 | 0.0 | |
06/10/2014 |
11.06
|
166,760 | 11.06 | 11.14 | 10.91 | 0 | 0 | 0 | |
03/10/2014 |
11.06
|
263,250 | 10.99 | 11.14 | 10.84 | 700 | 0 | 0.0 | |
02/10/2014 |
10.99
|
148,840 | 10.99 | 10.99 | 10.91 | 0 | 0 | 0 | |
01/10/2014 |
10.99
|
170,350 | 10.84 | 11.06 | 10.91 | 14,700 | 0 | 0.2 | |
30/09/2014 |
10.84
|
147,650 | 10.76 | 10.84 | 10.69 | 0 | 0 | 0 | |
29/09/2014 |
10.76
|
93,600 | 10.76 | 10.91 | 10.76 | 0 | 0 | 0 | |
26/09/2014 |
10.76
|
369,100 | 11.06 | 11.14 | 10.69 | 0 | 0 | 0 | |
25/09/2014 |
11.06
|
203,300 | 11.14 | 11.14 | 10.84 | 0 | 0 | 0 | |
24/09/2014 |
11.14
|
126,500 | 11.14 | 11.14 | 10.84 | 0 | 0 | 0 | |
23/09/2014 |
11.14
|
455,500 | 10.76 | 11.29 | 10.69 | 0 | 0 | 0 | |
22/09/2014 |
10.76
|
539,600 | 10.99 | 11.44 | 10.69 | 0 | 400 | -0.0 |