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) |
0.20 | 4% | 2,200 | 0 | 0 |
4.60
5.20
5.20
|
2 tháng
(2024-07-22) |
0.20 | 4% | 4,600 | 0 | 0 |
4.60
5.20
5.20
|
3 tháng
(2024-06-24) |
0.30 | 6.12% | 6,000 | 0 | 0 |
4.60
5.20
5.20
|
6 tháng
(2024-03-25) |
-0.70 | -11.86% | 35,816 | 0 | 0 |
4.50
6
5.20
|
12 tháng
(2023-09-26) |
0.60 | 13.04% | 687,174 | -212,100 | -1.0 |
3.70
11.60
5.20
|
24 tháng
(2022-10-03) |
1.30 | 33.33% | 1,485,689 | -212,800 | -1.0 |
1.90
11.60
5.20
|
36 tháng
(2021-10-06) |
-0.90 | -14.75% | 4,785,197 | -215,600 | -1.1 |
1.90
12.40
5.20
|
60 tháng
(2019-10-17) |
-2.90 | -35.80% | 9,794,575 | -610,430 | -3.2 |
1.90
12.40
5.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2015 |
12.60
|
14,170 | 12.52 | 12.76 | 12.43 | 0 | 0 | 0 | |
05/02/2015 |
12.43
|
22,460 | 12.43 | 12.60 | 12.35 | 0 | 0 | 0 | |
04/02/2015 |
12.43
|
11,550 | 12.60 | 12.60 | 12.27 | 0 | 0 | 0 | |
03/02/2015 |
12.60
|
8,120 | 12.60 | 12.68 | 12.60 | 0 | 0 | 0 | |
02/02/2015 |
12.68
|
58,930 | 12.92 | 13.00 | 12.52 | 0 | 0 | 0 | |
30/01/2015 |
12.92
|
55,320 | 13.24 | 13.24 | 12.60 | 0 | 0 | 0 | |
29/01/2015 |
12.43
|
43,990 | 11.95 | 12.43 | 11.95 | 0 | 0 | 0 | |
28/01/2015 |
11.63
|
9,960 | 11.55 | 11.71 | 11.55 | 0 | 200 | -0.0 | |
27/01/2015 |
11.71
|
1,080 | 12.11 | 12.11 | 11.39 | 0 | 0 | 0 | |
26/01/2015 |
11.87
|
17,960 | 11.30 | 11.87 | 11.30 | 0 | 0 | 0 | |
23/01/2015 |
11.39
|
21,610 | 11.39 | 11.55 | 11.39 | 0 | 0 | 0 | |
22/01/2015 |
11.39
|
5,590 | 11.30 | 11.47 | 11.30 | 0 | 0 | 0 | |
21/01/2015 |
11.55
|
140 | 11.79 | 11.79 | 11.55 | 0 | 0 | 0 | |
20/01/2015 |
11.63
|
150 | 11.71 | 11.71 | 11.47 | 0 | 0 | 0 | |
19/01/2015 |
11.55
|
310 | 11.30 | 11.55 | 11.30 | 0 | 0 | 0 | |
16/01/2015 |
11.55
|
2,650 | 11.55 | 11.55 | 11.30 | 0 | 0 | 0 | |
15/01/2015 |
11.71
|
310 | 11.71 | 11.71 | 11.47 | 0 | 0 | 0 | |
14/01/2015 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
13/01/2015 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
12/01/2015 |
11.87
|
10 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
09/01/2015 |
11.47
|
5,370 | 11.30 | 11.47 | 11.30 | 0 | 0 | 0 | |
08/01/2015 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
07/01/2015 |
11.63
|
900 | 11.71 | 11.71 | 11.30 | 0 | 0 | 0 | |
06/01/2015 |
11.71
|
600 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
05/01/2015 |
12.03
|
10 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
31/12/2014 |
11.79
|
510 | 11.95 | 11.95 | 11.79 | 0 | 0 | 0 | |
30/12/2014 |
11.63
|
210 | 11.71 | 11.71 | 11.63 | 0 | 0 | 0 | |
29/12/2014 |
11.63
|
60 | 11.22 | 11.63 | 11.22 | 0 | 0 | 0 | |
26/12/2014 |
11.79
|
1,150 | 11.30 | 11.79 | 11.30 | 0 | 0 | 0 | |
25/12/2014 |
11.95
|
40 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 | |
24/12/2014 |
12.11
|
130 | 11.71 | 12.52 | 11.71 | 0 | 0 | 0 | |
23/12/2014 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 | |
22/12/2014 |
12.19
|
10 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 | |
19/12/2014 |
11.79
|
1,610 | 11.63 | 11.79 | 11.30 | 0 | 0 | 0 | |
18/12/2014 |
11.95
|
10 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 | |
17/12/2014 |
11.39
|
8,420 | 11.47 | 11.47 | 11.39 | 0 | 0 | 0 | |
16/12/2014 |
12.19
|
10 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 | |
15/12/2014 |
12.03
|
10 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
12/12/2014 |
11.95
|
200 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 | |
11/12/2014 |
11.87
|
3,610 | 11.79 | 11.87 | 11.71 | 0 | 0 | 0 | |
10/12/2014 |
11.55
|
1,100 | 11.71 | 11.71 | 11.55 | 100 | 0 | 0.0 | |
09/12/2014 |
11.30
|
12,930 | 11.95 | 11.95 | 11.30 | 0 | 0 | 0 | |
08/12/2014 |
12.11
|
20 | 12.52 | 12.52 | 12.11 | 0 | 0 | 0 | |
05/12/2014 |
12.19
|
150 | 12.11 | 12.19 | 12.11 | 0 | 0 | 0 | |
04/12/2014 |
12.19
|
410 | 12.19 | 12.19 | 12.11 | 0 | 0 | 0 | |
03/12/2014 |
12.11
|
10,720 | 12.03 | 12.19 | 12.03 | 0 | 0 | 0 | |
02/12/2014 |
12.03
|
5,050 | 12.19 | 12.19 | 12.03 | 0 | 0 | 0 | |
01/12/2014 |
12.19
|
21,130 | 12.27 | 12.27 | 12.11 | 0 | 0 | 0 | |
28/11/2014 |
12.43
|
1,900 | 12.35 | 12.52 | 12.27 | 0 | 0 | 0 | |
27/11/2014 |
12.35
|
510 | 11.95 | 12.35 | 11.95 | 0 | 0 | 0 | |
26/11/2014 |
12.27
|
4,020 | 12.19 | 12.60 | 12.11 | 0 | 0 | 0 | |
25/11/2014 |
12.68
|
1,400 | 12.19 | 12.68 | 12.19 | 0 | 0 | 0 | |
24/11/2014 |
12.68
|
3,210 | 12.11 | 12.68 | 12.11 | 0 | 0 | 0 | |
21/11/2014 |
12.43
|
17,210 | 12.43 | 12.52 | 12.11 | 0 | 0 | 0 | |
20/11/2014 |
12.76
|
50 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 | |
19/11/2014 |
12.76
|
1,010 | 12.68 | 12.76 | 12.68 | 0 | 0 | 0 | |
18/11/2014 |
13.00
|
1,010 | 12.68 | 13.00 | 12.68 | 0 | 0 | 0 | |
17/11/2014 |
12.76
|
6,750 | 12.76 | 12.76 | 12.76 | 1,890 | 0 | 0.0 | |
14/11/2014 |
12.76
|
1,000 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 | |
13/11/2014 |
12.76
|
1,420 | 12.76 | 12.76 | 12.52 | 0 | 0 | 0 | |
12/11/2014 |
12.84
|
400 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
11/11/2014 |
12.84
|
8,090 | 12.60 | 12.92 | 12.60 | 0 | 0 | 0 | |
10/11/2014 |
12.92
|
1,190 | 13.00 | 13.00 | 12.92 | 0 | 0 | 0 | |
07/11/2014 |
12.84
|
5,670 | 12.52 | 12.84 | 12.52 | 0 | 0 | 0 | |
06/11/2014: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
06/11/2014 |
12.84
|
7,700 | 12.52 | 12.84 | 12.52 | 0 | 0 | 0 | |
05/11/2014 |
12.52
|
28,340 | 12.44 | 12.67 | 12.44 | 4,000 | 0 | 0.1 | |
04/11/2014 |
12.44
|
36,940 | 12.36 | 12.44 | 11.73 | 0 | 0 | 0 | |
03/11/2014 |
12.36
|
14,090 | 12.28 | 12.44 | 12.12 | 0 | 0 | 0 | |
31/10/2014 |
12.28
|
4,700 | 12.20 | 12.28 | 12.20 | 1,000 | 0 | 0.0 | |
30/10/2014 |
12.28
|
7,200 | 12.20 | 12.36 | 12.20 | 0 | 0 | 0 | |
29/10/2014 |
12.52
|
8,580 | 12.20 | 12.52 | 11.89 | 0 | 0 | 0 | |
28/10/2014 |
12.52
|
10,730 | 12.44 | 12.52 | 11.73 | 0 | 0 | 0 | |
27/10/2014 |
12.59
|
8,150 | 12.83 | 12.83 | 12.59 | 7,830 | 0 | 0.1 | |
24/10/2014 |
12.83
|
40 | 12.67 | 12.83 | 12.67 | 0 | 0 | 0 | |
23/10/2014 |
12.67
|
16,540 | 12.75 | 12.83 | 12.67 | 0 | 0 | 0 | |
22/10/2014 |
13.14
|
1,550 | 13.22 | 13.22 | 12.91 | 0 | 0 | 0 | |
21/10/2014 |
13.30
|
550 | 12.83 | 13.30 | 12.67 | 0 | 0 | 0 | |
20/10/2014 |
13.53
|
1,020 | 12.91 | 13.53 | 12.91 | 0 | 0 | 0 | |
17/10/2014 |
13.14
|
690 | 12.28 | 13.14 | 12.28 | 0 | 0 | 0 | |
16/10/2014 |
12.59
|
1,930 | 13.22 | 13.22 | 12.59 | 0 | 0 | 0 | |
15/10/2014 |
13.22
|
1,910 | 13.22 | 13.22 | 13.14 | 0 | 0 | 0 | |
14/10/2014 |
13.14
|
17,280 | 13.22 | 13.22 | 13.14 | 0 | 0 | 0 | |
13/10/2014 |
13.06
|
2,310 | 13.14 | 13.45 | 13.06 | 0 | 0 | 0 | |
10/10/2014 |
13.30
|
19,150 | 13.61 | 13.61 | 13.30 | 0 | 100 | -0.0 | |
09/10/2014 |
13.53
|
9,420 | 13.30 | 13.53 | 13.30 | 0 | 0 | 0 | |
08/10/2014 |
13.53
|
1,900 | 13.61 | 13.61 | 13.53 | 0 | 0 | 0 | |
07/10/2014 |
13.61
|
17,510 | 13.53 | 13.61 | 13.30 | 0 | 100 | -0.0 | |
06/10/2014 |
13.61
|
14,720 | 13.53 | 13.77 | 13.53 | 0 | 0 | 0 | |
03/10/2014 |
13.53
|
8,980 | 13.69 | 13.69 | 13.45 | 0 | 200 | -0.0 | |
02/10/2014 |
13.38
|
14,770 | 13.45 | 13.53 | 13.38 | 2,400 | 0 | 0.0 | |
01/10/2014 |
13.45
|
8,220 | 13.69 | 13.69 | 13.30 | 4,100 | 0 | 0.1 | |
30/09/2014 |
13.69
|
6,690 | 13.30 | 13.69 | 13.22 | 2,810 | 0 | 0.0 | |
29/09/2014 |
13.30
|
12,370 | 13.14 | 13.30 | 13.14 | 10,000 | 0 | 0.2 | |
26/09/2014 |
13.30
|
15,230 | 13.77 | 13.77 | 13.30 | 7,010 | 0 | 0.1 | |
25/09/2014 |
13.30
|
6,060 | 12.98 | 13.30 | 12.91 | 3,280 | 0 | 0.1 | |
24/09/2014 |
12.91
|
43,740 | 13.30 | 13.69 | 12.91 | 9,000 | 0 | 0.2 | |
23/09/2014 |
13.22
|
13,780 | 12.67 | 13.61 | 12.67 | 3,950 | 0 | 0.1 | |
22/09/2014 |
13.30
|
21,510 | 14.00 | 14.08 | 13.30 | 0 | 0 | 0 | |
19/09/2014 |
14.00
|
18,740 | 14.00 | 14.08 | 13.45 | 1,000 | 0 | 0.0 | |
18/09/2014 |
13.69
|
112,100 | 14.31 | 14.55 | 13.69 | 0 | 0 | 0 |