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) |
-0.70 | -5.15% | 5,323,500 | -212,800 | -2.8 |
12.50
13.60
12.90
|
2 tháng
(2024-07-22) |
-0.55 | -4.09% | 17,259,900 | -844,300 | -11.6 |
12.35
13.90
12.90
|
3 tháng
(2024-06-24) |
-1.50 | -10.42% | 46,575,000 | 2,288,500 | 37.3 |
12.35
16.45
12.90
|
6 tháng
(2024-03-25) |
2.39 | 22.78% | 89,289,900 | 2,501,397 | 41.6 |
10.27
16.55
12.90
|
12 tháng
(2023-09-26) |
2.35 | 22.24% | 121,472,300 | 2,077,017 | 37.0 |
9.71
16.55
12.90
|
24 tháng
(2022-10-03) |
7.34 | 131.97% | 261,387,900 | 5,727,150 | 73.0 |
4.40
16.55
12.90
|
36 tháng
(2021-10-06) |
3.68 | 39.85% | 415,147,800 | 5,206,922 | 65.6 |
4.40
16.55
12.90
|
60 tháng
(2019-10-17) |
9.50 | 279.30% | 612,179,260 | 3,442,252 | 53.7 |
2.64
16.55
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2015 |
5.49
|
266,490 | 5.53 | 5.62 | 5.49 | 82,000 | 0 | 1.1 | |
05/02/2015 |
5.53
|
199,950 | 5.57 | 5.57 | 5.49 | 58,300 | 13,950 | 0.6 | |
04/02/2015 |
5.57
|
300,010 | 5.44 | 5.57 | 5.44 | 89,760 | 0 | 1.1 | |
03/02/2015 |
5.44
|
570,790 | 5.49 | 5.66 | 5.44 | 0 | 0 | 0 | |
02/02/2015 |
5.49
|
505,500 | 5.53 | 5.66 | 5.49 | 0 | 0 | 0 | |
30/01/2015 |
5.53
|
400,720 | 5.53 | 5.66 | 5.44 | 0 | 0 | 0 | |
29/01/2015 |
5.53
|
234,730 | 5.57 | 5.66 | 5.53 | 0 | 0 | 0 | |
28/01/2015 |
5.57
|
328,950 | 5.57 | 5.70 | 5.57 | 0 | 0 | 0 | |
27/01/2015 |
5.57
|
505,850 | 5.79 | 5.83 | 5.53 | 1,000 | 0 | 0.0 | |
26/01/2015 |
5.79
|
417,450 | 5.88 | 5.92 | 5.79 | 0 | 0 | 0 | |
23/01/2015 |
5.88
|
431,760 | 5.88 | 5.96 | 5.83 | 0 | 0 | 0 | |
22/01/2015 |
5.88
|
334,660 | 5.83 | 5.92 | 5.83 | 5,000 | 0 | 0.1 | |
21/01/2015 |
5.83
|
208,700 | 5.79 | 5.92 | 5.79 | 0 | 0 | 0 | |
20/01/2015 |
5.79
|
451,620 | 5.83 | 5.83 | 5.75 | 41,280 | 5,000 | 0.5 | |
19/01/2015 |
5.83
|
387,210 | 5.88 | 5.92 | 5.75 | 110,000 | 0 | 1.5 | |
16/01/2015 |
5.88
|
277,120 | 5.96 | 6.01 | 5.83 | 0 | 21,430 | -0.3 | |
15/01/2015 |
5.96
|
831,040 | 5.79 | 6.09 | 5.83 | 5,000 | 266,930 | -3.6 | |
14/01/2015 |
5.79
|
429,640 | 5.75 | 5.92 | 5.70 | 0 | 1,000 | -0.0 | |
13/01/2015 |
5.75
|
401,600 | 5.70 | 5.88 | 5.66 | 0 | 10,000 | -0.1 | |
12/01/2015 |
5.70
|
356,660 | 5.88 | 5.92 | 5.66 | 0 | 0 | 0 | |
09/01/2015 |
5.88
|
612,810 | 5.88 | 6.01 | 5.83 | 185,000 | 127,420 | 0.8 | |
08/01/2015 |
5.88
|
392,570 | 5.96 | 6.01 | 5.79 | 123,580 | 5,030 | 1.6 | |
07/01/2015 |
5.96
|
1,162,230 | 5.88 | 6.05 | 5.57 | 1,000 | 0 | 0.0 | |
06/01/2015 |
5.88
|
796,690 | 5.53 | 5.88 | 5.31 | 0 | 0 | 0 | |
05/01/2015 |
5.53
|
293,290 | 5.62 | 5.75 | 5.53 | 0 | 62,300 | -0.8 | |
31/12/2014 |
5.62
|
560,270 | 5.36 | 5.66 | 5.36 | 1,000 | 0 | 0.0 | |
30/12/2014 |
5.36
|
472,940 | 5.10 | 5.36 | 4.88 | 0 | 9,000 | -0.1 | |
29/12/2014 |
5.10
|
578,060 | 5.36 | 5.44 | 5.01 | 0 | 1,500 | -0.0 | |
26/12/2014 |
5.36
|
594,790 | 5.66 | 5.66 | 5.36 | 0 | 0 | 0 | |
25/12/2014 |
5.66
|
332,560 | 5.70 | 5.75 | 5.57 | 0 | 0 | 0 | |
24/12/2014 |
5.70
|
467,030 | 5.79 | 5.88 | 5.70 | 0 | 0 | 0 | |
23/12/2014 |
5.79
|
548,050 | 5.83 | 6.05 | 5.75 | 0 | 1,070 | -0.0 | |
22/12/2014 |
5.83
|
507,500 | 5.49 | 5.83 | 5.62 | 1,500 | 0 | 0.0 | |
19/12/2014 |
5.49
|
1,012,710 | 5.79 | 5.79 | 5.40 | 300 | 0 | 0.0 | |
18/12/2014 |
5.79
|
1,188,890 | 6.09 | 6.22 | 5.70 | 0 | 2,000 | -0.0 | |
17/12/2014: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
17/12/2014 |
6.09
|
856,160 | 6.52 | 6.65 | 6.09 | 0 | 0 | 0 | |
16/12/2014 |
6.52
|
1,857,420 | 6.56 | 6.67 | 6.38 | 20,400 | 0 | 0.4 | |
15/12/2014 |
6.56
|
1,034,900 | 6.67 | 6.67 | 6.56 | 0 | 0 | 0 | |
12/12/2014 |
6.67
|
1,012,400 | 6.67 | 6.75 | 6.56 | 2,200 | 0 | 0.0 | |
11/12/2014 |
6.67
|
1,582,240 | 6.52 | 6.93 | 6.52 | 1,000 | 198,100 | -3.6 | |
10/12/2014 |
6.52
|
980,360 | 6.12 | 6.52 | 6.15 | 12,000 | 2,300 | 0.2 | |
09/12/2014 |
6.12
|
1,701,640 | 6.56 | 6.56 | 6.12 | 0 | 1,500 | -0.0 | |
08/12/2014 |
6.56
|
1,823,630 | 6.64 | 6.67 | 6.52 | 0 | 36,340 | -0.6 | |
05/12/2014 |
6.64
|
2,021,870 | 6.67 | 6.86 | 6.56 | 1,600 | 231,380 | -4.2 | |
04/12/2014 |
6.67
|
4,904,450 | 6.27 | 6.67 | 6.34 | 0 | 625,420 | -11.2 | |
03/12/2014 |
6.27
|
2,417,380 | 6.04 | 6.45 | 6.01 | 1,500 | 615,330 | -10.3 | |
02/12/2014 |
6.04
|
1,334,940 | 5.89 | 6.04 | 5.82 | 0 | 500,000 | -8.0 | |
01/12/2014 |
5.89
|
1,164,560 | 5.63 | 5.97 | 5.63 | 0 | 0 | 0 | |
28/11/2014 |
5.63
|
1,000,560 | 5.45 | 5.78 | 5.38 | 0 | 0 | 0 | |
27/11/2014 |
5.45
|
477,230 | 5.30 | 5.49 | 5.26 | 0 | 0 | 0 | |
26/11/2014 |
5.30
|
401,280 | 5.52 | 5.52 | 5.30 | 0 | 0 | 0 | |
25/11/2014 |
5.52
|
310,500 | 5.34 | 5.56 | 5.30 | 0 | 0 | 0 | |
24/11/2014 |
5.34
|
586,020 | 5.41 | 5.41 | 5.23 | 0 | 0 | 0 | |
21/11/2014 |
5.41
|
390,810 | 5.63 | 5.71 | 5.41 | 9,000 | 0 | 0.1 | |
20/11/2014 |
5.63
|
355,170 | 5.38 | 5.63 | 5.38 | 0 | 2,990 | -0.0 | |
19/11/2014 |
5.38
|
453,870 | 5.49 | 5.49 | 5.34 | 0 | 2,000 | -0.0 | |
18/11/2014 |
5.49
|
496,250 | 5.60 | 5.67 | 5.49 | 0 | 0 | 0 | |
17/11/2014 |
5.60
|
183,480 | 5.60 | 5.63 | 5.56 | 0 | 0 | 0 | |
14/11/2014 |
5.60
|
438,930 | 5.71 | 5.71 | 5.56 | 0 | 10,000 | -0.2 | |
13/11/2014 |
5.71
|
442,070 | 5.78 | 5.82 | 5.71 | 0 | 0 | 0 | |
12/11/2014 |
5.78
|
441,960 | 5.67 | 5.78 | 5.67 | 102,940 | 0 | 1.6 | |
11/11/2014 |
5.67
|
1,096,410 | 5.75 | 5.82 | 5.67 | 100 | 1,300 | -0.0 | |
10/11/2014 |
5.75
|
896,880 | 5.67 | 5.86 | 5.63 | 0 | 9,700 | -0.2 | |
07/11/2014 |
5.67
|
533,980 | 5.71 | 5.82 | 5.67 | 0 | 24,700 | -0.4 | |
06/11/2014 |
5.71
|
1,233,680 | 5.38 | 5.75 | 5.60 | 0 | 25,000 | -0.4 | |
05/11/2014 |
5.38
|
995,730 | 5.23 | 5.45 | 5.23 | 0 | 0 | 0 | |
04/11/2014 |
5.23
|
130,140 | 5.34 | 5.38 | 5.23 | 0 | 0 | 0 | |
03/11/2014 |
5.34
|
252,600 | 5.26 | 5.41 | 5.26 | 2,000 | 20,000 | -0.3 | |
31/10/2014 |
5.26
|
223,570 | 5.15 | 5.30 | 5.12 | 0 | 0 | 0 | |
30/10/2014 |
5.15
|
84,220 | 5.19 | 5.26 | 5.04 | 0 | 0 | 0 | |
29/10/2014 |
5.19
|
310,490 | 4.93 | 5.19 | 5.00 | 0 | 0 | 0 | |
28/10/2014 |
4.93
|
286,250 | 4.93 | 5.00 | 4.71 | 0 | 1,600 | -0.0 | |
27/10/2014 |
4.93
|
452,790 | 5.30 | 5.34 | 4.93 | 0 | 0 | 0 | |
24/10/2014 |
5.30
|
193,640 | 5.38 | 5.41 | 5.23 | 1,000 | 0 | 0.0 | |
23/10/2014 |
5.38
|
298,780 | 5.49 | 5.49 | 5.30 | 0 | 0 | 0 | |
22/10/2014 |
5.49
|
228,410 | 5.38 | 5.49 | 5.41 | 0 | 0 | 0 | |
21/10/2014 |
5.38
|
241,380 | 5.38 | 5.45 | 5.23 | 0 | 0 | 0 | |
20/10/2014 |
5.38
|
169,690 | 5.52 | 5.63 | 5.38 | 5,090 | 60,000 | -0.8 | |
17/10/2014 |
5.52
|
535,590 | 5.45 | 5.56 | 5.41 | 0 | 190 | -0.0 | |
16/10/2014 |
5.45
|
991,290 | 5.60 | 5.75 | 5.45 | 5,000 | 880 | 0.1 | |
15/10/2014 |
5.60
|
516,080 | 5.75 | 5.75 | 5.49 | 0 | 0 | 0 | |
14/10/2014 |
5.75
|
428,490 | 5.78 | 5.86 | 5.67 | 69,000 | 0 | 1.1 | |
13/10/2014 |
5.78
|
339,350 | 5.67 | 5.82 | 5.67 | 0 | 26,250 | -0.4 | |
10/10/2014 |
5.67
|
1,383,010 | 5.93 | 5.93 | 5.63 | 5,000 | 1,500 | 0.1 | |
09/10/2014 |
5.93
|
1,100,590 | 6.12 | 6.12 | 5.93 | 13,500 | 323,410 | -5.1 | |
08/10/2014 |
6.12
|
593,060 | 6.19 | 6.23 | 6.01 | 26,200 | 2,780 | 0.4 | |
07/10/2014 |
6.19
|
1,863,650 | 5.93 | 6.27 | 5.97 | 21,000 | 11,920 | 0.1 | |
06/10/2014 |
5.93
|
1,403,280 | 5.86 | 6.12 | 5.78 | 0 | 0 | 0 | |
03/10/2014 |
5.86
|
809,170 | 5.93 | 5.93 | 5.75 | 0 | 25,000 | -0.4 | |
02/10/2014 |
5.93
|
1,556,270 | 5.71 | 6.04 | 5.75 | 1,000 | 273,440 | -4.3 | |
01/10/2014 |
5.71
|
1,850,520 | 5.93 | 5.97 | 5.67 | 0 | 32,580 | -0.5 | |
30/09/2014 |
5.93
|
1,269,320 | 5.71 | 6.01 | 5.52 | 0 | 70 | -0.0 | |
29/09/2014 |
5.71
|
517,930 | 5.75 | 5.82 | 5.71 | 0 | 0 | 0 | |
26/09/2014 |
5.75
|
803,950 | 5.71 | 5.89 | 5.67 | 0 | 0 | 0 | |
25/09/2014 |
5.71
|
1,999,220 | 5.34 | 5.71 | 5.30 | 1,500 | 0 | 0.0 | |
24/09/2014 |
5.34
|
1,481,810 | 5.12 | 5.41 | 5.04 | 2,500 | 0 | 0.0 | |
23/09/2014 |
5.12
|
1,393,090 | 5.00 | 5.19 | 4.97 | 1,500 | 0 | 0.0 | |
22/09/2014 |
5.00
|
737,510 | 4.97 | 5.19 | 5.00 | 0 | 30 | -0.0 | |
19/09/2014 |
4.97
|
1,084,170 | 4.67 | 4.97 | 4.63 | 0 | 4,500 | -0.1 | |
18/09/2014 |
4.67
|
812,410 | 4.97 | 5.00 | 4.67 | 0 | 0 | 0 |