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) |
-2.20 | -4.48% | 34,653,800 | 55,810 | 2.5 |
45.80
49.15
46.95
|
2 tháng
(2024-07-22) |
-4.05 | -7.94% | 88,923,600 | 113,621 | 6.2 |
45.45
51
46.95
|
3 tháng
(2024-06-24) |
-1.45 | -3% | 152,462,600 | 200,699 | 9.7 |
45.45
53.80
46.95
|
6 tháng
(2024-03-25) |
5.72 | 13.88% | 285,175,100 | 245,634 | 11.6 |
37.59
53.80
46.95
|
12 tháng
(2023-09-26) |
8.82 | 23.12% | 372,783,400 | 416,526 | 19.0 |
36.36
53.80
46.95
|
24 tháng
(2022-10-03) |
12.88 | 37.81% | 510,897,100 | 195,643 | 7.7 |
32.48
53.80
46.95
|
36 tháng
(2021-10-06) |
2.80 | 6.35% | 714,371,100 | 1,797,568 | 120.2 |
32.48
56.63
46.95
|
60 tháng
(2019-10-17) |
35.09 | 296% | 1,021,549,040 | -1,348,749 | -53.1 |
6.34
71.98
46.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2015 |
13.18
|
293,940 | 12.58 | 13.18 | 12.66 | 0 | 0 | 0 | |
05/02/2015 |
12.58
|
60,870 | 12.43 | 12.58 | 12.43 | 0 | 0 | 0 | |
04/02/2015 |
12.43
|
177,190 | 12.27 | 12.58 | 12.19 | 0 | 0 | 0 | |
03/02/2015 |
12.27
|
290,880 | 12.86 | 13.06 | 12.27 | 18,200 | 0 | 0.6 | |
02/02/2015 |
12.86
|
210,930 | 13.06 | 13.22 | 12.86 | 1,360 | 0 | 0.0 | |
30/01/2015 |
13.06
|
226,420 | 13.45 | 13.49 | 12.98 | 6,670 | 0 | 0.2 | |
29/01/2015 |
13.45
|
249,330 | 13.53 | 13.53 | 13.22 | 0 | 0 | 0 | |
28/01/2015 |
13.53
|
210,970 | 13.42 | 13.77 | 13.53 | 0 | 100 | -0.0 | |
27/01/2015 |
13.42
|
870,530 | 13.34 | 13.89 | 13.26 | 0 | 5,070 | -0.2 | |
26/01/2015 |
13.34
|
569,250 | 12.90 | 13.42 | 12.94 | 0 | 20,960 | -0.7 | |
23/01/2015 |
12.90
|
377,350 | 12.58 | 12.98 | 12.66 | 0 | 0 | 0 | |
22/01/2015 |
12.58
|
287,430 | 12.58 | 12.62 | 12.51 | 0 | 100 | -0.0 | |
21/01/2015 |
12.58
|
155,340 | 12.66 | 12.70 | 12.58 | 0 | 0 | 0 | |
20/01/2015 |
12.66
|
75,520 | 12.66 | 12.78 | 12.62 | 0 | 0 | 0 | |
19/01/2015 |
12.66
|
139,460 | 12.82 | 12.94 | 12.66 | 0 | 0 | 0 | |
16/01/2015 |
12.82
|
219,100 | 12.78 | 12.94 | 12.78 | 0 | 0 | 0 | |
15/01/2015 |
12.78
|
219,520 | 12.66 | 12.94 | 12.70 | 0 | 0 | 0 | |
14/01/2015 |
12.66
|
163,660 | 12.62 | 12.70 | 12.47 | 0 | 0 | 0 | |
13/01/2015 |
12.62
|
136,800 | 12.58 | 12.74 | 12.51 | 0 | 0 | 0 | |
12/01/2015 |
12.58
|
176,730 | 12.94 | 12.94 | 12.58 | 0 | 0 | 0 | |
09/01/2015 |
12.94
|
160,470 | 12.74 | 13.06 | 12.74 | 0 | 0 | 0 | |
08/01/2015 |
12.74
|
130,500 | 12.94 | 13.06 | 12.74 | 0 | 0 | 0 | |
07/01/2015 |
12.94
|
248,210 | 12.90 | 13.26 | 12.90 | 0 | 0 | 0 | |
06/01/2015 |
12.90
|
213,790 | 12.66 | 12.90 | 12.39 | 0 | 0 | 0 | |
05/01/2015 |
12.66
|
320,140 | 12.66 | 12.94 | 12.58 | 20 | 0 | 0.0 | |
31/12/2014 |
12.66
|
369,470 | 11.91 | 12.74 | 12.15 | 1,150 | 0 | 0.0 | |
30/12/2014 |
11.91
|
257,740 | 11.87 | 12.15 | 11.63 | 1,700 | 0 | 0.1 | |
29/12/2014 |
11.87
|
421,160 | 12.35 | 12.51 | 11.79 | 0 | 0 | 0 | |
26/12/2014 |
12.35
|
277,330 | 12.51 | 12.58 | 12.31 | 1,000 | 0 | 0.0 | |
25/12/2014 |
12.51
|
217,020 | 12.90 | 12.90 | 12.51 | 530 | 0 | 0.0 | |
24/12/2014 |
12.90
|
217,930 | 12.62 | 12.98 | 12.66 | 34,500 | 0 | 1.1 | |
23/12/2014 |
12.62
|
160,380 | 12.58 | 12.82 | 12.47 | 0 | 0 | 0 | |
22/12/2014 |
12.58
|
175,150 | 12.35 | 12.74 | 12.35 | 0 | 0 | 0 | |
19/12/2014 |
12.35
|
502,740 | 12.74 | 12.82 | 12.27 | 0 | 0 | 0 | |
18/12/2014: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
18/12/2014 |
12.74
|
319,630 | 12.54 | 13.06 | 12.74 | 0 | 0 | 0 | |
17/12/2014 |
12.54
|
912,950 | 13.05 | 13.13 | 12.16 | 390 | 38,900 | -1.2 | |
16/12/2014 |
13.05
|
506,880 | 13.28 | 13.28 | 13.01 | 150 | 0 | 0.0 | |
15/12/2014 |
13.28
|
387,890 | 13.24 | 13.36 | 13.20 | 100 | 0 | 0.0 | |
12/12/2014 |
13.24
|
294,800 | 13.20 | 13.40 | 13.20 | 0 | 0 | 0 | |
11/12/2014 |
13.20
|
328,440 | 13.36 | 13.44 | 13.09 | 300 | 390 | -0.0 | |
10/12/2014 |
13.36
|
709,900 | 12.89 | 13.36 | 12.62 | 1,110 | 0 | 0.0 | |
09/12/2014 |
12.89
|
869,640 | 13.32 | 13.32 | 12.82 | 0 | 0 | 0 | |
08/12/2014 |
13.32
|
356,750 | 13.63 | 13.63 | 13.32 | 0 | 0 | 0 | |
05/12/2014 |
13.63
|
817,690 | 13.48 | 13.79 | 13.40 | 0 | 0 | 0 | |
04/12/2014 |
13.48
|
154,530 | 13.40 | 13.63 | 13.40 | 0 | 0 | 0 | |
03/12/2014 |
13.40
|
219,310 | 13.24 | 13.40 | 13.24 | 390 | 0 | 0.0 | |
02/12/2014 |
13.24
|
171,520 | 13.17 | 13.40 | 13.20 | 0 | 0 | 0 | |
01/12/2014 |
13.17
|
150,720 | 13.17 | 13.40 | 13.09 | 0 | 0 | 0 | |
28/11/2014 |
13.17
|
326,410 | 13.44 | 13.48 | 13.17 | 0 | 0 | 0 | |
27/11/2014 |
13.44
|
354,350 | 13.28 | 13.52 | 13.09 | 0 | 300 | -0.0 | |
26/11/2014 |
13.28
|
357,270 | 13.32 | 13.40 | 13.09 | 0 | 100 | -0.0 | |
25/11/2014 |
13.32
|
312,110 | 13.09 | 13.32 | 13.09 | 650 | 0 | 0.0 | |
24/11/2014 |
13.09
|
758,720 | 13.40 | 13.40 | 13.05 | 0 | 0 | 0 | |
21/11/2014 |
13.40
|
737,690 | 13.63 | 14.18 | 13.36 | 0 | 0 | 0 | |
20/11/2014 |
13.63
|
578,440 | 13.48 | 13.71 | 13.52 | 0 | 0 | 0 | |
19/11/2014 |
13.48
|
1,096,300 | 13.79 | 13.79 | 13.44 | 0 | 0 | 0 | |
18/11/2014 |
13.79
|
807,220 | 14.06 | 14.06 | 13.79 | 0 | 2,000 | -0.1 | |
17/11/2014 |
14.06
|
694,700 | 14.06 | 14.18 | 13.98 | 0 | 0 | 0 | |
14/11/2014 |
14.06
|
1,056,050 | 14.06 | 14.10 | 13.71 | 0 | 0 | 0 | |
13/11/2014 |
14.06
|
886,630 | 13.98 | 14.29 | 13.98 | 0 | 0 | 0 | |
12/11/2014 |
13.98
|
699,040 | 13.94 | 14.14 | 13.90 | 0 | 300 | -0.0 | |
11/11/2014 |
13.94
|
1,004,820 | 14.14 | 14.21 | 13.90 | 0 | 0 | 0 | |
10/11/2014 |
14.14
|
2,047,470 | 13.90 | 14.41 | 13.90 | 0 | 0 | 0 | |
07/11/2014 |
13.90
|
526,680 | 13.90 | 13.94 | 13.63 | 0 | 0 | 0 | |
06/11/2014 |
13.90
|
387,440 | 13.90 | 14.10 | 13.79 | 0 | 0 | 0 | |
05/11/2014 |
13.90
|
994,210 | 13.90 | 14.02 | 12.97 | 0 | 0 | 0 | |
04/11/2014 |
13.90
|
2,372,730 | 13.40 | 14.06 | 13.36 | 0 | 0 | 0 | |
03/11/2014 |
13.40
|
683,710 | 13.28 | 13.48 | 13.28 | 0 | 0 | 0 | |
31/10/2014 |
13.28
|
673,020 | 13.01 | 13.32 | 12.89 | 0 | 0 | 0 | |
30/10/2014 |
13.01
|
620,040 | 13.13 | 13.28 | 12.89 | 0 | 0 | 0 | |
29/10/2014 |
13.13
|
309,270 | 12.97 | 13.20 | 12.97 | 0 | 0 | 0 | |
28/10/2014 |
12.97
|
241,780 | 12.82 | 12.97 | 12.70 | 0 | 0 | 0 | |
27/10/2014 |
12.82
|
379,780 | 13.13 | 13.13 | 12.82 | 0 | 0 | 0 | |
24/10/2014 |
13.13
|
226,170 | 13.05 | 13.17 | 12.89 | 0 | 0 | 0 | |
23/10/2014 |
13.05
|
509,400 | 13.36 | 13.40 | 13.05 | 0 | 0 | 0 | |
22/10/2014 |
13.36
|
353,880 | 13.20 | 13.44 | 13.20 | 0 | 0 | 0 | |
21/10/2014 |
13.20
|
344,520 | 13.17 | 13.20 | 13.09 | 0 | 0 | 0 | |
20/10/2014 |
13.17
|
441,740 | 13.17 | 13.32 | 13.13 | 10 | 0 | 0.0 | |
17/10/2014 |
13.17
|
334,700 | 12.93 | 13.17 | 12.78 | 0 | 0 | 0 | |
16/10/2014 |
12.93
|
935,730 | 13.52 | 13.55 | 12.58 | 0 | 0 | 0 | |
15/10/2014 |
13.52
|
556,470 | 13.48 | 13.63 | 13.32 | 0 | 0 | 0 | |
14/10/2014 |
13.48
|
471,030 | 13.83 | 13.94 | 13.48 | 0 | 0 | 0 | |
13/10/2014 |
13.83
|
305,470 | 13.87 | 13.87 | 13.67 | 0 | 0 | 0 | |
10/10/2014 |
13.87
|
384,620 | 14.06 | 14.10 | 13.87 | 0 | 0 | 0 | |
09/10/2014 |
14.06
|
506,300 | 14.06 | 14.29 | 14.06 | 0 | 0 | 0 | |
08/10/2014 |
14.06
|
528,790 | 14.29 | 14.33 | 14.02 | 0 | 0 | 0 | |
07/10/2014 |
14.29
|
837,350 | 13.94 | 14.37 | 13.94 | 0 | 0 | 0 | |
06/10/2014 |
13.94
|
725,510 | 13.94 | 14.10 | 13.83 | 0 | 0 | 0 | |
03/10/2014 |
13.94
|
683,520 | 13.94 | 14.10 | 13.71 | 0 | 0 | 0 | |
02/10/2014 |
13.94
|
678,090 | 13.63 | 14.18 | 13.67 | 0 | 0 | 0 | |
01/10/2014 |
13.63
|
477,060 | 13.44 | 13.75 | 13.48 | 0 | 0 | 0 | |
30/09/2014 |
13.44
|
558,140 | 13.44 | 13.59 | 13.20 | 860 | 0 | 0.0 | |
29/09/2014 |
13.44
|
471,480 | 13.52 | 13.63 | 13.32 | 400 | 0 | 0.0 | |
26/09/2014 |
13.52
|
757,390 | 13.75 | 13.98 | 13.52 | 0 | 0 | 0 | |
25/09/2014 |
13.75
|
989,460 | 13.01 | 13.75 | 13.01 | 0 | 0 | 0 | |
24/09/2014 |
13.01
|
1,148,600 | 12.82 | 13.17 | 12.62 | 10 | 0 | 0.0 | |
23/09/2014 |
12.82
|
1,116,950 | 13.24 | 13.32 | 12.82 | 0 | 0 | 0 | |
22/09/2014 |
13.24
|
754,770 | 13.32 | 13.71 | 13.24 | 0 | 1,260 | -0.0 | |
19/09/2014 |
13.32
|
804,270 | 13.40 | 13.67 | 13.13 | 0 | 0 | 0 | |
18/09/2014 |
13.40
|
1,490,950 | 14.29 | 14.37 | 13.40 | 0 | 10 | -0.0 |