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) |
-0.50 | -1.22% | 189,500 | 29,900 | 1.2 |
40
43
40.50
|
2 tháng
(2024-07-22) |
0.50 | 1.25% | 529,100 | 116,801 | 4.7 |
38.60
43
40.50
|
3 tháng
(2024-06-24) |
2.19 | 5.71% | 666,000 | 116,701 | 4.7 |
38.31
43
40.50
|
6 tháng
(2024-03-25) |
-2.43 | -5.66% | 951,900 | 112,901 | 4.5 |
34.17
43
40.50
|
12 tháng
(2023-09-26) |
-2.82 | -6.50% | 1,132,000 | 54,501 | 1.8 |
34.17
54.87
40.50
|
24 tháng
(2022-10-03) |
4.51 | 12.54% | 1,434,896 | -12,349 | -0.6 |
29.15
54.87
40.50
|
36 tháng
(2021-10-06) |
9.24 | 29.57% | 1,880,726 | -14,849 | -0.6 |
29.15
57.92
40.50
|
60 tháng
(2019-10-17) |
11.50 | 39.65% | 2,040,608 | -2,528 | -0.2 |
20.90
57.92
40.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2015 |
13.90
|
100 | 13.24 | 13.90 | 13.90 | 0 | 0 | 0 | |
09/02/2015 |
13.24
|
2,000 | 13.11 | 13.24 | 13.24 | 0 | 0 | 0 | |
06/02/2015 |
13.11
|
137 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
05/02/2015 |
13.11
|
55 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
04/02/2015 |
13.11
|
100 | 13.24 | 13.24 | 13.11 | 0 | 0 | 0 | |
03/02/2015 |
13.24
|
203 | 13.30 | 13.30 | 13.24 | 0 | 0 | 0 | |
02/02/2015 |
13.30
|
100 | 13.90 | 13.90 | 13.30 | 0 | 0 | 0 | |
30/01/2015 |
13.90
|
1,400 | 13.11 | 13.90 | 12.91 | 0 | 0 | 0 | |
29/01/2015 |
13.11
|
256 | 13.24 | 13.24 | 13.11 | 0 | 0 | 0 | |
28/01/2015 |
13.24
|
10 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
27/01/2015 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
26/01/2015 |
13.24
|
80 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
23/01/2015 |
13.24
|
16 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
22/01/2015 |
13.24
|
2,000 | 12.91 | 13.24 | 13.17 | 0 | 0 | 0 | |
21/01/2015 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
20/01/2015 |
12.91
|
1,800 | 12.84 | 12.97 | 12.91 | 0 | 0 | 0 | |
19/01/2015 |
12.84
|
2,600 | 12.91 | 12.91 | 12.84 | 0 | 0 | 0 | |
16/01/2015 |
12.91
|
7,000 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
15/01/2015 |
12.91
|
700 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
14/01/2015 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
13/01/2015 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
12/01/2015 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
09/01/2015 |
12.91
|
5,100 | 12.58 | 12.91 | 12.91 | 0 | 0 | 0 | |
08/01/2015 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
07/01/2015 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
06/01/2015 |
12.58
|
1,066 | 12.91 | 12.91 | 12.58 | 0 | 0 | 0 | |
05/01/2015 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
31/12/2014 |
12.91
|
200 | 12.64 | 12.91 | 12.91 | 0 | 0 | 0 | |
30/12/2014 |
12.64
|
2,900 | 12.71 | 12.71 | 12.64 | 0 | 0 | 0 | |
29/12/2014 |
12.71
|
146 | 12.91 | 12.91 | 12.71 | 0 | 0 | 0 | |
26/12/2014 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
25/12/2014 |
12.91
|
200 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
24/12/2014 |
12.91
|
1,900 | 12.71 | 12.91 | 12.91 | 0 | 0 | 0 | |
23/12/2014 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |
22/12/2014 |
12.71
|
3,053 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |
19/12/2014 |
12.71
|
3,200 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |
18/12/2014 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |
17/12/2014 |
12.71
|
5,200 | 12.84 | 13.11 | 12.58 | 0 | 0 | 0 | |
16/12/2014 |
12.84
|
4,434 | 12.97 | 12.97 | 12.84 | 0 | 0 | 0 | |
15/12/2014 |
12.97
|
2,000 | 13.04 | 13.04 | 12.97 | 0 | 0 | 0 | |
12/12/2014 |
13.04
|
2,000 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
11/12/2014 |
13.04
|
200 | 12.64 | 13.04 | 13.04 | 0 | 0 | 0 | |
10/12/2014 |
12.64
|
1,300 | 12.58 | 12.64 | 12.64 | 0 | 0 | 0 | |
09/12/2014 |
12.58
|
6,000 | 13.24 | 13.24 | 12.58 | 0 | 0 | 0 | |
08/12/2014 |
13.24
|
3,000 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
05/12/2014 |
13.24
|
366 | 12.91 | 13.24 | 13.24 | 0 | 0 | 0 | |
04/12/2014 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
03/12/2014 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
02/12/2014 |
12.91
|
8 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
01/12/2014 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
28/11/2014 |
12.91
|
84,866 | 12.71 | 12.91 | 12.58 | 0 | 0 | 0 | |
27/11/2014 |
12.71
|
400 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |
26/11/2014 |
12.71
|
500 | 12.58 | 12.71 | 12.71 | 0 | 0 | 0 | |
25/11/2014 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
24/11/2014 |
12.58
|
100 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
21/11/2014 |
12.58
|
2,100 | 13.04 | 13.24 | 12.58 | 100 | 100 | 0 | |
20/11/2014 |
13.04
|
5,000 | 12.58 | 13.04 | 12.97 | 0 | 0 | 0 | |
19/11/2014 |
12.58
|
1,074 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
18/11/2014 |
12.58
|
8,700 | 12.51 | 12.58 | 12.58 | 0 | 0 | 0 | |
17/11/2014 |
12.51
|
300 | 12.25 | 12.51 | 12.51 | 0 | 0 | 0 | |
14/11/2014 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
13/11/2014 |
12.25
|
5,000 | 12.38 | 12.44 | 12.25 | 0 | 0 | 0 | |
12/11/2014 |
12.38
|
100 | 12.31 | 12.38 | 12.38 | 0 | 0 | 0 | |
11/11/2014 |
12.31
|
4,400 | 11.98 | 12.58 | 12.31 | 0 | 0 | 0 | |
10/11/2014 |
11.98
|
1,666 | 12.91 | 12.91 | 11.98 | 0 | 0 | 0 | |
07/11/2014 |
12.91
|
608 | 12.44 | 12.91 | 12.84 | 0 | 0 | 0 | |
06/11/2014 |
12.44
|
1,126 | 12.58 | 12.58 | 12.44 | 0 | 0 | 0 | |
05/11/2014 |
12.58
|
3,966 | 12.58 | 12.58 | 11.91 | 0 | 0 | 0 | |
04/11/2014 |
12.58
|
1,400 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
03/11/2014 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
31/10/2014 |
12.58
|
3,200 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
30/10/2014 |
12.58
|
12,900 | 12.58 | 12.58 | 12.44 | 0 | 0 | 0 | |
29/10/2014 |
12.58
|
2,000 | 12.44 | 12.58 | 12.58 | 0 | 0 | 0 | |
28/10/2014 |
12.44
|
50 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
27/10/2014 |
12.44
|
27,310 | 12.44 | 12.58 | 12.44 | 0 | 0 | 0 | |
24/10/2014 |
12.44
|
6,100 | 12.58 | 12.71 | 12.44 | 0 | 0 | 0 | |
23/10/2014 |
12.58
|
5,000 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
22/10/2014 |
12.58
|
5,066 | 12.25 | 12.58 | 12.58 | 0 | 0 | 0 | |
21/10/2014 |
12.25
|
33,000 | 12.25 | 12.58 | 12.25 | 0 | 3,000 | -0.1 | |
20/10/2014 |
12.25
|
15,000 | 12.11 | 12.25 | 12.25 | 0 | 0 | 0 | |
17/10/2014 |
12.11
|
57,000 | 11.98 | 12.25 | 12.05 | 2,000 | 2,000 | 0 | |
16/10/2014 |
11.98
|
3,000 | 12.05 | 12.05 | 11.98 | 2,000 | 2,000 | 0 | |
15/10/2014 |
12.05
|
62,600 | 12.05 | 12.25 | 12.05 | 3,000 | 0 | 0.1 | |
14/10/2014 |
12.05
|
35,700 | 12.05 | 12.25 | 12.05 | 4,000 | 15,000 | -0.2 | |
13/10/2014 |
12.05
|
5,400 | 12.05 | 12.11 | 12.05 | 0 | 0 | 0 | |
10/10/2014 |
12.05
|
2,700 | 12.25 | 12.44 | 12.05 | 0 | 0 | 0 | |
09/10/2014 |
12.25
|
24,294 | 12.05 | 12.25 | 12.05 | 7,000 | 0 | 0.1 | |
08/10/2014 |
12.05
|
6,400 | 12.05 | 12.11 | 11.91 | 0 | 0 | 0 | |
07/10/2014 |
12.05
|
9,006 | 11.91 | 12.05 | 11.91 | 0 | 2,500 | -0.0 | |
06/10/2014 |
11.91
|
12,700 | 11.65 | 11.91 | 11.65 | 0 | 2,000 | -0.0 | |
03/10/2014 |
11.65
|
8,400 | 11.32 | 11.72 | 11.58 | 0 | 0 | 0 | |
02/10/2014 |
11.32
|
900 | 11.72 | 12.38 | 11.32 | 800 | 0 | 0.0 | |
01/10/2014 |
11.72
|
400 | 12.58 | 12.58 | 11.72 | 0 | 0 | 0 | |
30/09/2014 |
12.58
|
1,300 | 11.52 | 12.58 | 11.58 | 1,200 | 0 | 0.0 | |
29/09/2014 |
11.52
|
1,100 | 11.58 | 11.58 | 11.52 | 0 | 0 | 0 | |
26/09/2014 |
11.58
|
3,834 | 11.25 | 11.58 | 11.38 | 1,800 | 0 | 0.0 | |
25/09/2014 |
11.25
|
37,900 | 11.25 | 11.38 | 11.25 | 4,000 | 0 | 0.1 | |
24/09/2014 |
11.25
|
200 | 11.12 | 11.25 | 11.25 | 0 | 0 | 0 | |
23/09/2014 |
11.12
|
6,300 | 11.12 | 11.19 | 11.12 | 4,000 | 0 | 0.1 | |
22/09/2014: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
22/09/2014 |
11.12
|
100 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 |