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 | 0% | 2,187,300 | -566,410 | -8.9 |
15.60
15.80
15.70
|
2 tháng
(2024-07-22) |
-0.40 | -2.48% | 5,224,700 | -1,402,604 | -22.1 |
15.50
16.15
15.70
|
3 tháng
(2024-06-24) |
-0.30 | -1.88% | 9,255,700 | -1,898,510 | -30.2 |
15.50
17.10
15.70
|
6 tháng
(2024-03-25) |
0.75 | 5.02% | 15,750,900 | -3,026,169 | -47.8 |
14.60
17.10
15.70
|
12 tháng
(2023-09-26) |
-1.82 | -10.38% | 28,095,200 | -3,256,724 | -51.2 |
13.70
18.26
15.70
|
24 tháng
(2022-10-03) |
0.31 | 2.04% | 46,363,400 | -4,076,506 | -60.3 |
12.61
18.26
15.70
|
36 tháng
(2021-10-06) |
-2.43 | -13.40% | 99,926,700 | -9,466,344 | -179.0 |
12.61
19.52
15.70
|
60 tháng
(2019-10-17) |
-0.14 | -0.90% | 136,619,040 | -12,976,054 | -241.9 |
12.61
19.52
15.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2015 |
11.41
|
40 | 10.85 | 11.41 | 11.41 | 89,250 | 89,250 | 0 | |
05/02/2015 |
10.85
|
50,000 | 11.04 | 11.04 | 10.85 | 49,640 | 50,000 | -0.0 | |
04/02/2015 |
11.04
|
99,520 | 11.41 | 11.41 | 11.04 | 96,520 | 50,000 | 1.4 | |
03/02/2015 |
11.41
|
30,460 | 11.41 | 11.48 | 11.41 | 20,460 | 20,000 | 0.0 | |
02/02/2015 |
11.41
|
7,070 | 11.41 | 11.41 | 11.41 | 7,070 | 0 | 0.2 | |
30/01/2015 |
11.41
|
18,340 | 11.22 | 11.41 | 11.22 | 17,340 | 230 | 0.5 | |
29/01/2015 |
11.22
|
12,650 | 11.22 | 11.22 | 11.22 | 8,650 | 0 | 0.3 | |
28/01/2015 |
11.22
|
6,100 | 11.11 | 11.22 | 11.04 | 2,090 | 0 | 0.1 | |
27/01/2015 |
11.11
|
31,670 | 11.04 | 11.11 | 11.04 | 11,000 | 25,090 | -0.4 | |
26/01/2015 |
11.04
|
2,400 | 11.07 | 11.07 | 11.04 | 0 | 0 | 0 | |
23/01/2015 |
11.07
|
110 | 11.04 | 11.11 | 11.07 | 0 | 0 | 0 | |
22/01/2015 |
11.04
|
2,510 | 11.11 | 11.18 | 11.04 | 100 | 0 | 0.0 | |
21/01/2015 |
11.11
|
6,090 | 11.11 | 11.59 | 11.04 | 0 | 0 | 0 | |
20/01/2015 |
11.11
|
8,510 | 11.18 | 11.18 | 10.85 | 1,300 | 0 | 0.0 | |
19/01/2015 |
11.18
|
10 | 11.11 | 11.18 | 11.18 | 0 | 0 | 0 | |
16/01/2015 |
11.11
|
5,210 | 11.11 | 11.11 | 10.96 | 0 | 0 | 0 | |
15/01/2015 |
11.11
|
7,240 | 11.07 | 11.11 | 10.96 | 2,200 | 0 | 0.1 | |
14/01/2015 |
11.07
|
7,160 | 11.11 | 11.11 | 11.04 | 3,000 | 0 | 0.1 | |
13/01/2015 |
11.11
|
8,810 | 11.04 | 11.11 | 11.07 | 0 | 0 | 0 | |
12/01/2015 |
11.04
|
16,780 | 11.41 | 11.41 | 11.04 | 15,000 | 0 | 0.5 | |
09/01/2015 |
11.41
|
2,000 | 11.41 | 11.41 | 11.37 | 0 | 0 | 0 | |
08/01/2015 |
11.41
|
470 | 11.41 | 11.41 | 10.93 | 0 | 0 | 0 | |
07/01/2015 |
11.41
|
19,350 | 11.59 | 11.59 | 11.04 | 13,940 | 100 | 0.4 | |
06/01/2015 |
11.59
|
17,250 | 11.70 | 11.70 | 11.04 | 14,510 | 0 | 0.4 | |
05/01/2015 |
11.70
|
4,480 | 11.59 | 11.70 | 10.82 | 120 | 0 | 0.0 | |
31/12/2014 |
11.59
|
2,290 | 11.18 | 11.59 | 11.07 | 60 | 0 | 0.0 | |
30/12/2014 |
11.18
|
43,440 | 10.85 | 11.22 | 10.96 | 41,020 | 0 | 1.2 | |
29/12/2014 |
10.85
|
13,000 | 10.85 | 10.89 | 10.85 | 11,000 | 0 | 0.3 | |
26/12/2014 |
10.85
|
45,350 | 10.93 | 10.96 | 10.85 | 45,350 | 1,800 | 1.3 | |
25/12/2014 |
10.93
|
18,270 | 10.89 | 10.93 | 10.85 | 15,050 | 0 | 0.4 | |
24/12/2014 |
10.89
|
22,550 | 10.67 | 10.89 | 10.71 | 13,860 | 0 | 0.4 | |
23/12/2014 |
10.67
|
32,370 | 10.63 | 10.71 | 10.63 | 19,770 | 0 | 0.6 | |
22/12/2014 |
10.63
|
240 | 10.49 | 10.63 | 10.60 | 200 | 0 | 0.0 | |
19/12/2014 |
10.49
|
15,200 | 10.60 | 10.60 | 10.49 | 0 | 0 | 0 | |
18/12/2014 |
10.60
|
10,070 | 10.30 | 10.60 | 10.49 | 10,070 | 0 | 0.3 | |
17/12/2014 |
10.30
|
46,250 | 10.60 | 10.63 | 10.30 | 41,480 | 0 | 1.2 | |
16/12/2014 |
10.60
|
28,020 | 10.67 | 10.67 | 10.56 | 26,620 | 10,000 | 0.5 | |
15/12/2014 |
10.67
|
42,700 | 10.67 | 10.67 | 10.67 | 20,250 | 0 | 0.6 | |
12/12/2014 |
10.67
|
26,000 | 10.52 | 10.67 | 10.63 | 26,000 | 130 | 0.7 | |
11/12/2014 |
10.52
|
31,310 | 10.49 | 10.52 | 10.49 | 28,000 | 0 | 0.8 | |
10/12/2014 |
10.49
|
34,530 | 10.34 | 10.49 | 10.23 | 226,000 | 210,000 | 0.4 | |
09/12/2014 |
10.34
|
66,000 | 10.56 | 10.56 | 10.30 | 58,730 | 0 | 1.7 | |
08/12/2014 |
10.56
|
22,280 | 10.63 | 10.67 | 10.49 | 18,230 | 800 | 0.5 | |
05/12/2014 |
10.63
|
18,940 | 10.63 | 10.67 | 10.49 | 18,940 | 0 | 0.5 | |
04/12/2014 |
10.63
|
50,620 | 10.67 | 10.71 | 10.60 | 47,390 | 0 | 1.4 | |
03/12/2014 |
10.67
|
14,750 | 10.45 | 10.67 | 10.23 | 6,010 | 9,560 | -0.1 | |
02/12/2014 |
10.45
|
6,840 | 10.41 | 10.45 | 10.38 | 5,690 | 1,000 | 0.1 | |
01/12/2014 |
10.41
|
28,870 | 10.30 | 10.49 | 10.12 | 16,020 | 0 | 0.4 | |
28/11/2014 |
10.30
|
22,690 | 10.01 | 10.41 | 10.01 | 13,500 | 0 | 0.4 | |
27/11/2014: Cổ tức tiền mặt tỉ lệ: 22% | |||||||||
27/11/2014 |
10.01
|
30,110 | 9.38 | 10.01 | 9.49 | 6,780 | 0 | 0.2 | |
26/11/2014 |
9.38
|
58,370 | 9.99 | 10.50 | 9.38 | 3,000 | 500 | 0.1 | |
25/11/2014 |
9.99
|
55,400 | 10.60 | 10.63 | 9.99 | 500 | 0 | 0.0 | |
24/11/2014 |
10.60
|
17,900 | 10.63 | 10.63 | 10.43 | 10,100 | 0 | 0.3 | |
21/11/2014 |
10.63
|
16,230 | 10.70 | 10.70 | 10.50 | 0 | 2,440 | -0.1 | |
20/11/2014 |
10.70
|
12,410 | 10.77 | 10.77 | 10.67 | 0 | 0 | 0 | |
19/11/2014 |
10.77
|
15,920 | 10.80 | 10.80 | 10.67 | 0 | 0 | 0 | |
18/11/2014 |
10.80
|
16,040 | 10.74 | 10.84 | 10.74 | 500 | 2,400 | -0.1 | |
17/11/2014 |
10.74
|
4,400 | 10.77 | 10.77 | 10.67 | 0 | 0 | 0 | |
14/11/2014 |
10.77
|
2,870 | 10.84 | 10.84 | 10.74 | 0 | 0 | 0 | |
13/11/2014 |
10.84
|
9,040 | 10.80 | 10.84 | 10.77 | 0 | 2,900 | -0.1 | |
12/11/2014 |
10.80
|
5,670 | 10.74 | 10.84 | 10.77 | 0 | 100 | -0.0 | |
11/11/2014 |
10.74
|
24,540 | 10.77 | 10.84 | 10.70 | 14,000 | 0 | 0.4 | |
10/11/2014 |
10.77
|
6,800 | 10.77 | 10.80 | 10.70 | 0 | 0 | 0 | |
07/11/2014 |
10.77
|
1,240 | 10.77 | 10.77 | 10.57 | 0 | 0 | 0 | |
06/11/2014 |
10.77
|
25,620 | 10.80 | 10.80 | 10.60 | 3,690 | 0 | 0.1 | |
05/11/2014 |
10.80
|
15,650 | 10.57 | 10.80 | 10.53 | 0 | 2,000 | -0.1 | |
04/11/2014 |
10.57
|
24,450 | 10.50 | 10.57 | 10.36 | 0 | 0 | 0 | |
03/11/2014 |
10.50
|
10,350 | 10.36 | 10.67 | 10.40 | 0 | 0 | 0 | |
31/10/2014 |
10.36
|
13,370 | 10.33 | 10.50 | 10.16 | 0 | 2,820 | -0.1 | |
30/10/2014 |
10.33
|
10,380 | 9.82 | 10.33 | 9.82 | 0 | 0 | 0 | |
29/10/2014 |
9.82
|
5,240 | 9.72 | 9.99 | 9.82 | 0 | 0 | 0 | |
28/10/2014 |
9.72
|
20,330 | 9.65 | 9.72 | 9.55 | 0 | 5,610 | -0.0 | |
27/10/2014 |
9.65
|
34,180 | 10.23 | 10.23 | 9.65 | 0 | 20,220 | -0.6 | |
24/10/2014 |
10.23
|
4,000 | 10.43 | 10.43 | 10.23 | 2,000 | 300 | 0.1 | |
23/10/2014 |
10.43
|
2,060 | 10.50 | 10.50 | 10.23 | 0 | 60 | -0.0 | |
22/10/2014 |
10.50
|
1,500 | 10.63 | 10.63 | 10.33 | 0 | 0 | 0 | |
21/10/2014 |
10.63
|
110 | 10.50 | 10.63 | 10.50 | 0 | 0 | 0 | |
20/10/2014 |
10.50
|
5,800 | 10.57 | 10.80 | 10.50 | 0 | 0 | 0 | |
17/10/2014 |
10.57
|
1,410 | 10.60 | 10.67 | 10.53 | 0 | 0 | 0 | |
16/10/2014 |
10.60
|
33,400 | 10.70 | 10.77 | 10.53 | 20,000 | 200 | 0.6 | |
15/10/2014 |
10.70
|
4,400 | 10.74 | 10.84 | 10.63 | 0 | 300 | -0.0 | |
14/10/2014 |
10.74
|
16,600 | 10.84 | 10.84 | 10.67 | 1,610 | 4,000 | -0.1 | |
13/10/2014 |
10.84
|
68,260 | 10.84 | 10.84 | 10.57 | 354,290 | 3,000 | 11.2 | |
10/10/2014 |
10.84
|
62,650 | 10.84 | 10.84 | 10.67 | 53,000 | 100 | 1.7 | |
09/10/2014 |
10.84
|
22,620 | 10.84 | 10.84 | 10.50 | 5,950 | 0 | 0.2 | |
08/10/2014 |
10.84
|
72,120 | 10.84 | 11.18 | 10.80 | 53,500 | 230 | 1.7 | |
07/10/2014 |
10.84
|
75,120 | 10.84 | 10.84 | 10.50 | 38,700 | 7,000 | 1.0 | |
06/10/2014 |
10.84
|
233,550 | 10.19 | 10.84 | 10.16 | 120,540 | 0 | 3.6 | |
03/10/2014 |
10.19
|
44,510 | 10.16 | 10.19 | 10.16 | 5,330 | 100 | 0.2 | |
02/10/2014 |
10.16
|
46,740 | 10.19 | 10.23 | 10.13 | 37,700 | 0 | 1.1 | |
01/10/2014 |
10.19
|
74,380 | 10.13 | 10.23 | 10.16 | 45,120 | 1,420 | 1.3 | |
30/09/2014 |
10.13
|
47,300 | 10.09 | 10.33 | 10.06 | 29,690 | 100 | 0.9 | |
29/09/2014 |
10.09
|
19,400 | 10.09 | 10.13 | 10.03 | 13,110 | 580 | 0.4 | |
26/09/2014 |
10.09
|
32,470 | 10.09 | 10.16 | 10.03 | 16,730 | 0 | 0.5 | |
25/09/2014 |
10.09
|
67,790 | 9.96 | 10.09 | 9.96 | 19,000 | 0 | 0.6 | |
24/09/2014 |
9.96
|
49,450 | 9.96 | 10.03 | 9.96 | 500 | 300 | 0.0 | |
23/09/2014 |
9.96
|
41,050 | 9.86 | 10.16 | 9.89 | 12,340 | 800 | 0.3 | |
22/09/2014 |
9.86
|
49,580 | 10.06 | 10.30 | 9.82 | 16,230 | 25,000 | -0.3 | |
19/09/2014 |
10.06
|
133,480 | 9.55 | 10.19 | 9.58 | 17,770 | 0 | 0.5 | |
18/09/2014 |
9.55
|
30,080 | 9.58 | 9.58 | 9.55 | 29,000 | 2,500 | 0.7 |