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) |
-0.89 | -11.45% | 625,400 | -1,300 | -0.0 |
6.88
7.77
6.88
|
2 tháng
(2024-07-22) |
-3.62 | -34.48% | 1,152,600 | -9,825 | -0.1 |
6.88
10.50
6.88
|
3 tháng
(2024-06-21) |
-5.97 | -46.46% | 1,321,700 | -9,425 | -0.1 |
6.88
12.85
6.88
|
6 tháng
(2024-03-25) |
-5.72 | -45.40% | 2,102,700 | -35,225 | -0.4 |
6.88
14.65
6.88
|
12 tháng
(2023-09-25) |
-10.82 | -61.13% | 3,037,500 | -68,425 | -0.9 |
6.88
19.05
6.88
|
24 tháng
(2022-09-30) |
-8.02 | -53.83% | 9,122,000 | -189,884 | -3.5 |
6.88
25.70
6.88
|
36 tháng
(2021-10-05) |
-3.96 | -36.53% | 20,353,800 | 21,200 | 0.9 |
6.88
25.75
6.88
|
60 tháng
(2019-10-16) |
1.46 | 26.93% | 28,698,440 | 7,780 | 0.9 |
4.01
25.75
6.88
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2015 |
13.12
|
12,970 | 13.12 | 13.34 | 12.90 | 500 | 0 | 0.0 | |
05/02/2015 |
13.12
|
5,220 | 13.05 | 13.48 | 13.05 | 0 | 0 | 0 | |
04/02/2015 |
13.05
|
49,150 | 12.68 | 13.26 | 12.68 | 6,000 | 0 | 0.1 | |
03/02/2015 |
12.68
|
135,710 | 12.46 | 13.26 | 12.46 | 1,000 | 3,750 | -0.0 | |
02/02/2015 |
12.46
|
46,000 | 12.46 | 13.05 | 12.39 | 0 | 10 | -0.0 | |
30/01/2015 |
12.46
|
109,790 | 12.97 | 13.48 | 12.46 | 800 | 47,830 | -0.8 | |
29/01/2015 |
12.97
|
122,990 | 13.56 | 13.56 | 12.90 | 0 | 1,500 | -0.0 | |
28/01/2015 |
13.56
|
122,260 | 13.70 | 13.85 | 13.41 | 0 | 500 | -0.0 | |
27/01/2015 |
13.70
|
135,200 | 13.85 | 14.07 | 13.56 | 500 | 0 | 0.0 | |
26/01/2015 |
13.85
|
68,850 | 13.78 | 14.36 | 13.85 | 10,630 | 0 | 0.2 | |
23/01/2015 |
13.78
|
235,030 | 13.12 | 13.85 | 13.05 | 124,000 | 1,500 | 2.3 | |
22/01/2015 |
13.12
|
151,870 | 12.97 | 13.19 | 12.97 | 12,310 | 0 | 0.2 | |
21/01/2015 |
12.97
|
96,760 | 12.83 | 13.41 | 12.90 | 500 | 6,000 | -0.1 | |
20/01/2015 |
12.83
|
147,050 | 12.03 | 12.83 | 11.95 | 57,720 | 0 | 1.0 | |
19/01/2015 |
12.03
|
116,590 | 12.03 | 12.17 | 11.81 | 0 | 52,180 | -0.9 | |
16/01/2015 |
12.03
|
24,810 | 12.03 | 12.03 | 11.81 | 0 | 14,740 | -0.2 | |
15/01/2015 |
12.03
|
16,660 | 12.03 | 12.03 | 11.73 | 1,200 | 1,450 | -0.0 | |
14/01/2015 |
12.03
|
18,060 | 12.10 | 12.10 | 11.95 | 0 | 0 | 0 | |
13/01/2015 |
12.10
|
12,100 | 12.32 | 12.39 | 12.10 | 1,000 | 0 | 0.0 | |
12/01/2015 |
12.32
|
26,880 | 12.24 | 12.39 | 12.10 | 5,000 | 1,500 | 0.1 | |
09/01/2015 |
12.24
|
13,590 | 12.32 | 12.32 | 12.10 | 0 | 0 | 0 | |
08/01/2015 |
12.32
|
22,910 | 12.39 | 12.39 | 12.17 | 1,000 | 2,250 | -0.0 | |
07/01/2015 |
12.39
|
23,240 | 12.32 | 12.54 | 12.10 | 400 | 0 | 0.0 | |
06/01/2015 |
12.32
|
12,800 | 12.10 | 12.32 | 11.95 | 0 | 50 | -0.0 | |
05/01/2015 |
12.10
|
28,800 | 12.39 | 12.46 | 12.10 | 10,150 | 0 | 0.2 | |
31/12/2014 |
12.39
|
57,200 | 12.03 | 12.39 | 11.44 | 0 | 10,000 | -0.2 | |
30/12/2014 |
12.03
|
25,390 | 11.81 | 12.03 | 11.37 | 0 | 0 | 0 | |
29/12/2014 |
11.81
|
42,050 | 11.81 | 11.81 | 11.08 | 0 | 0 | 0 | |
26/12/2014 |
11.81
|
41,760 | 12.17 | 12.24 | 11.52 | 2,500 | 0 | 0.0 | |
25/12/2014 |
12.17
|
4,230 | 12.10 | 12.17 | 11.95 | 1,900 | 0 | 0.0 | |
24/12/2014 |
12.10
|
21,540 | 12.10 | 12.39 | 11.88 | 10,000 | 0 | 0.2 | |
23/12/2014 |
12.10
|
32,130 | 11.73 | 12.10 | 11.73 | 11,500 | 0 | 0.2 | |
22/12/2014 |
11.73
|
36,780 | 11.66 | 11.73 | 11.30 | 0 | 0 | 0 | |
19/12/2014 |
11.66
|
10,970 | 11.88 | 11.88 | 11.52 | 0 | 1,500 | -0.0 | |
18/12/2014 |
11.88
|
37,560 | 11.73 | 12.03 | 11.52 | 0 | 0 | 0 | |
17/12/2014: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
17/12/2014 |
11.73
|
212,640 | 11.81 | 12.10 | 11.15 | 0 | 0 | 0 | |
16/12/2014 |
11.81
|
99,500 | 11.94 | 12.08 | 11.74 | 0 | 0 | 0 | |
15/12/2014 |
11.94
|
122,570 | 11.87 | 12.14 | 11.81 | 0 | 17,200 | -0.3 | |
12/12/2014 |
11.87
|
28,150 | 11.74 | 12.01 | 11.81 | 500 | 0 | 0.0 | |
11/12/2014 |
11.74
|
202,130 | 12.08 | 12.08 | 11.67 | 550 | 0 | 0.0 | |
10/12/2014 |
12.08
|
203,880 | 11.74 | 12.08 | 11.67 | 11,000 | 0 | 0.2 | |
09/12/2014 |
11.74
|
374,560 | 12.41 | 12.41 | 11.74 | 31,930 | 10,360 | 0.4 | |
08/12/2014 |
12.41
|
118,050 | 12.21 | 12.62 | 12.28 | 16,000 | 0 | 0.3 | |
05/12/2014 |
12.21
|
90,050 | 12.21 | 12.55 | 12.14 | 0 | 0 | 0 | |
04/12/2014 |
12.21
|
59,250 | 12.41 | 12.75 | 12.21 | 0 | 4,200 | -0.1 | |
03/12/2014 |
12.41
|
61,060 | 12.48 | 12.62 | 12.14 | 6,020 | 0 | 0.1 | |
02/12/2014 |
12.48
|
425,210 | 12.01 | 12.82 | 12.01 | 6,660 | 1,010 | 0.1 | |
01/12/2014 |
12.01
|
72,300 | 11.40 | 12.01 | 11.40 | 0 | 1,000 | -0.0 | |
28/11/2014 |
11.40
|
211,250 | 11.54 | 11.54 | 10.93 | 4,380 | 0 | 0.1 | |
27/11/2014 |
11.54
|
49,290 | 11.54 | 11.74 | 11.33 | 0 | 0 | 0 | |
26/11/2014 |
11.54
|
116,150 | 11.47 | 12.14 | 11.47 | 4,000 | 1,900 | 0.0 | |
25/11/2014 |
11.47
|
397,370 | 10.73 | 11.47 | 10.86 | 0 | 4,850 | -0.1 | |
24/11/2014 |
10.73
|
67,460 | 10.53 | 10.93 | 10.53 | 1,000 | 7,000 | -0.1 | |
21/11/2014 |
10.53
|
48,340 | 11.00 | 11.20 | 10.53 | 0 | 3,720 | -0.1 | |
20/11/2014 |
11.00
|
49,740 | 10.93 | 11.20 | 10.73 | 2,000 | 0 | 0.0 | |
19/11/2014 |
10.93
|
71,910 | 10.59 | 11.07 | 10.53 | 1,720 | 0 | 0.0 | |
18/11/2014 |
10.59
|
114,240 | 10.86 | 10.93 | 10.59 | 0 | 1,380 | -0.0 | |
17/11/2014 |
10.86
|
194,150 | 10.19 | 10.86 | 10.32 | 1,740 | 0 | 0.0 | |
14/11/2014 |
10.19
|
117,280 | 9.92 | 10.19 | 9.85 | 2,000 | 0 | 0.0 | |
13/11/2014 |
9.92
|
147,260 | 9.85 | 10.12 | 9.85 | 0 | 12,720 | -0.2 | |
12/11/2014 |
9.85
|
139,240 | 9.45 | 9.99 | 9.45 | 15,660 | 5,000 | 0.2 | |
11/11/2014 |
9.45
|
72,150 | 9.45 | 9.92 | 9.38 | 1,000 | 1,880 | -0.0 | |
10/11/2014 |
9.45
|
84,210 | 9.51 | 9.58 | 9.38 | 0 | 0 | 0 | |
07/11/2014 |
9.51
|
56,810 | 9.65 | 9.65 | 9.38 | 1,500 | 18,000 | -0.2 | |
06/11/2014 |
9.65
|
30,590 | 9.45 | 9.72 | 9.38 | 0 | 0 | 0 | |
05/11/2014 |
9.45
|
52,360 | 9.38 | 9.65 | 9.38 | 4,000 | 0 | 0.1 | |
04/11/2014 |
9.38
|
45,160 | 9.45 | 9.58 | 9.18 | 1,000 | 400 | 0.0 | |
03/11/2014 |
9.45
|
25,190 | 9.18 | 9.65 | 9.31 | 1,500 | 0 | 0.0 | |
31/10/2014 |
9.18
|
33,250 | 9.18 | 9.31 | 9.11 | 3,000 | 0 | 0.0 | |
30/10/2014 |
9.18
|
29,990 | 9.18 | 9.45 | 9.11 | 0 | 0 | 0 | |
29/10/2014 |
9.18
|
59,880 | 8.77 | 9.38 | 8.97 | 4,490 | 0 | 0.1 | |
28/10/2014 |
8.77
|
47,010 | 9.31 | 9.31 | 8.70 | 0 | 0 | 0 | |
27/10/2014 |
9.31
|
27,390 | 9.58 | 9.58 | 9.11 | 0 | 0 | 0 | |
24/10/2014 |
9.58
|
35,530 | 9.45 | 9.78 | 9.31 | 11,000 | 1,000 | 0.1 | |
23/10/2014 |
9.45
|
29,030 | 9.38 | 9.78 | 9.31 | 0 | 0 | 0 | |
22/10/2014 |
9.38
|
113,120 | 9.31 | 9.85 | 9.18 | 1,940 | 1,000 | 0.0 | |
21/10/2014 |
9.31
|
55,610 | 9.65 | 10.12 | 9.31 | 0 | 2,490 | -0.0 | |
20/10/2014 |
9.65
|
11,640 | 9.85 | 10.12 | 9.51 | 0 | 0 | 0 | |
17/10/2014 |
9.85
|
128,080 | 10.53 | 10.86 | 9.85 | 9,750 | 1,010 | 0.1 | |
16/10/2014 |
10.53
|
45,080 | 11.27 | 11.27 | 10.53 | 0 | 10 | -0.0 | |
15/10/2014 |
11.27
|
104,390 | 11.27 | 11.27 | 10.53 | 25,000 | 0 | 0.4 | |
14/10/2014 |
11.27
|
48,850 | 11.07 | 11.81 | 11.07 | 0 | 0 | 0 | |
13/10/2014 |
11.07
|
166,610 | 10.39 | 11.07 | 10.26 | 0 | 0 | 0 | |
10/10/2014 |
10.39
|
82,420 | 10.12 | 10.80 | 10.39 | 1,000 | 4,000 | -0.0 | |
09/10/2014 |
10.12
|
26,500 | 10.12 | 10.32 | 10.05 | 0 | 3,080 | -0.0 | |
08/10/2014 |
10.12
|
8,790 | 10.19 | 10.32 | 9.92 | 0 | 0 | 0 | |
07/10/2014 |
10.19
|
24,410 | 10.19 | 10.19 | 9.78 | 0 | 0 | 0 | |
06/10/2014 |
10.19
|
86,060 | 9.65 | 10.32 | 9.51 | 1,000 | 0 | 0.0 | |
03/10/2014 |
9.65
|
58,420 | 9.31 | 9.92 | 9.18 | 1,500 | 0 | 0.0 | |
02/10/2014 |
9.31
|
19,400 | 9.31 | 9.31 | 9.11 | 0 | 2,000 | -0.0 | |
01/10/2014 |
9.31
|
35,680 | 9.11 | 9.45 | 9.18 | 1,500 | 3,000 | -0.0 | |
30/09/2014 |
9.11
|
2,160 | 9.31 | 9.31 | 8.97 | 0 | 2,000 | -0.0 | |
29/09/2014 |
9.31
|
16,180 | 9.18 | 9.31 | 8.97 | 9,050 | 0 | 0.1 | |
26/09/2014 |
9.18
|
21,110 | 9.31 | 9.51 | 9.18 | 0 | 0 | 0 | |
25/09/2014 |
9.31
|
17,810 | 8.91 | 9.38 | 8.70 | 0 | 0 | 0 | |
24/09/2014 |
8.91
|
40,760 | 9.18 | 9.18 | 8.70 | 0 | 1,080 | -0.0 | |
23/09/2014 |
9.18
|
44,880 | 9.78 | 9.78 | 9.18 | 0 | 0 | 0 | |
22/09/2014 |
9.78
|
31,030 | 9.78 | 10.26 | 9.78 | 2,450 | 0 | 0.0 | |
19/09/2014 |
9.78
|
300,210 | 9.18 | 9.78 | 9.18 | 19,760 | 0 | 0.3 | |
18/09/2014 |
9.18
|
113,580 | 8.64 | 9.18 | 8.77 | 0 | 0 | 0 |