Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-17) |
-1.25 | -4.24% | 146,174,000 | -4,567,234 | -132.1 |
27.20
29.75
28.25
|
2 tháng
(2024-11-18) |
0.90 | 3.29% | 297,670,800 | -5,629,014 | -161.7 |
27
29.75
28.25
|
3 tháng
(2024-10-18) |
-2.20 | -7.22% | 462,770,700 | -9,403,272 | -269.6 |
26.40
30.45
28.25
|
6 tháng
(2024-07-22) |
1.75 | 6.60% | 1,059,433,500 | -1,907,609 | -39.9 |
23
31.20
28.25
|
12 tháng
(2024-01-22) |
3.87 | 15.86% | 2,024,951,900 | 5,277,999 | 149.2 |
23
31.20
28.25
|
24 tháng
(2023-01-27) |
11.99 | 73.71% | 3,541,461,000 | -8,505,962 | -347.6 |
15.19
31.20
28.25
|
36 tháng
(2022-02-07) |
2.76 | 10.82% | 4,900,440,700 | -2,917,355 | -373.6 |
10.20
31.20
28.25
|
60 tháng
(2020-02-12) |
19.46 | 221.23% | 6,886,200,550 | -42,724,662 | -1,613.9 |
5.17
32.21
28.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/01/2015 |
5.86
|
320,560 | 5.79 | 5.91 | 5.79 | 0 | 0 | 0 | |
14/01/2015 |
5.79
|
610,160 | 5.58 | 5.82 | 5.58 | 10,000 | 0 | 0.3 | |
13/01/2015 |
5.58
|
216,510 | 5.56 | 5.61 | 5.51 | 0 | 0 | 0 | |
12/01/2015 |
5.56
|
244,800 | 5.66 | 5.70 | 5.56 | 0 | 0 | 0 | |
09/01/2015 |
5.66
|
237,960 | 5.61 | 5.72 | 5.61 | 0 | 0 | 0 | |
08/01/2015 |
5.61
|
256,830 | 5.65 | 5.72 | 5.59 | 110,000 | 100,000 | 0.3 | |
07/01/2015 |
5.65
|
432,240 | 5.58 | 5.74 | 5.59 | 4,900 | 10,000 | -0.2 | |
06/01/2015: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
06/01/2015 |
5.58
|
183,390 | 5.44 | 5.58 | 5.36 | 0 | 0 | 0 | |
05/01/2015 |
5.44
|
368,230 | 5.42 | 5.52 | 5.40 | 0 | 0 | 0 | |
31/12/2014 |
5.42
|
400,260 | 5.17 | 5.44 | 5.21 | 0 | 10,000 | -0.3 | |
30/12/2014 |
5.17
|
307,480 | 4.95 | 5.17 | 4.91 | 0 | 4,900 | -0.1 | |
29/12/2014 |
4.95
|
262,500 | 5.23 | 5.30 | 4.95 | 0 | 0 | 0 | |
26/12/2014 |
5.23
|
290,390 | 5.37 | 5.37 | 5.23 | 0 | 0 | 0 | |
25/12/2014 |
5.37
|
147,230 | 5.45 | 5.45 | 5.37 | 0 | 0 | 0 | |
24/12/2014 |
5.45
|
226,970 | 5.47 | 5.56 | 5.45 | 0 | 0 | 0 | |
23/12/2014 |
5.47
|
310,990 | 5.44 | 5.52 | 5.38 | 0 | 0 | 0 | |
22/12/2014 |
5.44
|
264,410 | 5.33 | 5.47 | 5.33 | 0 | 0 | 0 | |
19/12/2014 |
5.33
|
302,680 | 5.38 | 5.52 | 5.28 | 0 | 0 | 0 | |
18/12/2014 |
5.38
|
429,860 | 5.19 | 5.38 | 5.24 | 0 | 0 | 0 | |
17/12/2014 |
5.19
|
830,790 | 5.57 | 5.59 | 5.19 | 0 | 0 | 0 | |
16/12/2014 |
5.57
|
461,050 | 5.82 | 5.82 | 5.56 | 0 | 0 | 0 | |
15/12/2014 |
5.82
|
152,600 | 5.83 | 5.89 | 5.80 | 390 | 0 | 0.0 | |
12/12/2014 |
5.83
|
170,750 | 5.89 | 5.90 | 5.80 | 19,610 | 0 | 0.7 | |
11/12/2014 |
5.89
|
123,530 | 5.99 | 5.99 | 5.85 | 30,000 | 0 | 1.0 | |
10/12/2014 |
5.99
|
507,240 | 5.73 | 5.99 | 5.56 | 20,000 | 0 | 0.7 | |
09/12/2014 |
5.73
|
403,360 | 6.11 | 6.11 | 5.73 | 0 | 0 | 0 | |
08/12/2014 |
6.11
|
164,400 | 6.18 | 6.18 | 6.11 | 0 | 20,000 | -0.7 | |
05/12/2014 |
6.18
|
139,740 | 6.18 | 6.22 | 6.15 | 0 | 30,000 | -1.1 | |
04/12/2014 |
6.18
|
194,180 | 6.22 | 6.27 | 6.16 | 0 | 20,000 | -0.7 | |
03/12/2014 |
6.22
|
172,070 | 6.15 | 6.23 | 6.16 | 0 | 0 | 0 | |
02/12/2014 |
6.15
|
146,700 | 6.15 | 6.20 | 6.13 | 0 | 0 | 0 | |
01/12/2014 |
6.15
|
182,270 | 6.18 | 6.23 | 6.15 | 0 | 0 | 0 | |
28/11/2014 |
6.18
|
142,880 | 6.20 | 6.22 | 6.15 | 0 | 0 | 0 | |
27/11/2014 |
6.20
|
316,340 | 6.16 | 6.20 | 6.08 | 0 | 0 | 0 | |
26/11/2014 |
6.16
|
345,830 | 6.16 | 6.27 | 6.13 | 0 | 0 | 0 | |
25/11/2014 |
6.16
|
178,100 | 6.15 | 6.20 | 6.13 | 0 | 0 | 0 | |
24/11/2014 |
6.15
|
433,780 | 6.22 | 6.22 | 6.08 | 0 | 0 | 0 | |
21/11/2014 |
6.22
|
304,890 | 6.34 | 6.37 | 6.18 | 0 | 0 | 0 | |
20/11/2014 |
6.34
|
304,690 | 6.25 | 6.34 | 6.27 | 86,290 | 0 | 3.1 | |
19/11/2014 |
6.25
|
564,010 | 6.34 | 6.37 | 6.25 | 8,300 | 0 | 0.3 | |
18/11/2014 |
6.34
|
391,420 | 6.41 | 6.41 | 6.34 | 5,410 | 0 | 0.2 | |
17/11/2014 |
6.41
|
129,000 | 6.42 | 6.48 | 6.41 | 10,000 | 0 | 0.4 | |
14/11/2014 |
6.42
|
486,180 | 6.48 | 6.48 | 6.37 | 0 | 0 | 0 | |
13/11/2014 |
6.48
|
479,880 | 6.53 | 6.58 | 6.48 | 0 | 50,000 | -1.9 | |
12/11/2014 |
6.53
|
232,370 | 6.53 | 6.56 | 6.49 | 0 | 50,000 | -1.9 | |
11/11/2014 |
6.53
|
250,370 | 6.49 | 6.60 | 6.48 | 0 | 10,000 | -0.4 | |
10/11/2014 |
6.49
|
446,730 | 6.46 | 6.55 | 6.49 | 0 | 0 | 0 | |
07/11/2014 |
6.46
|
219,070 | 6.41 | 6.49 | 6.39 | 0 | 0 | 0 | |
06/11/2014 |
6.41
|
179,290 | 6.34 | 6.42 | 6.36 | 0 | 0 | 0 | |
05/11/2014 |
6.34
|
590,070 | 6.41 | 6.48 | 6.30 | 0 | 0 | 0 | |
04/11/2014 |
6.41
|
369,660 | 6.48 | 6.49 | 6.39 | 0 | 0 | 0 | |
03/11/2014 |
6.48
|
443,480 | 6.41 | 6.55 | 6.44 | 0 | 0 | 0 | |
31/10/2014 |
6.41
|
406,100 | 6.29 | 6.42 | 6.29 | 0 | 0 | 0 | |
30/10/2014 |
6.29
|
234,540 | 6.41 | 6.41 | 6.29 | 0 | 0 | 0 | |
29/10/2014 |
6.41
|
258,640 | 6.25 | 6.44 | 6.30 | 0 | 0 | 0 | |
28/10/2014 |
6.25
|
435,150 | 6.16 | 6.29 | 6.13 | 0 | 0 | 0 | |
27/10/2014 |
6.16
|
626,340 | 6.39 | 6.39 | 6.16 | 0 | 0 | 0 | |
24/10/2014 |
6.39
|
378,040 | 6.42 | 6.46 | 6.34 | 0 | 0 | 0 | |
23/10/2014 |
6.42
|
904,490 | 6.58 | 6.60 | 6.41 | 0 | 0 | 0 | |
22/10/2014 |
6.58
|
598,710 | 6.37 | 6.58 | 6.39 | 0 | 0 | 0 | |
21/10/2014 |
6.37
|
362,850 | 6.36 | 6.41 | 6.32 | 0 | 0 | 0 | |
20/10/2014 |
6.36
|
540,370 | 6.36 | 6.42 | 6.34 | 0 | 0 | 0 | |
17/10/2014 |
6.36
|
723,400 | 6.25 | 6.39 | 6.20 | 0 | 0 | 0 | |
16/10/2014 |
6.25
|
1,297,700 | 6.60 | 6.62 | 6.25 | 0 | 0 | 0 | |
15/10/2014 |
6.60
|
837,050 | 6.69 | 6.69 | 6.55 | 0 | 0 | 0 | |
14/10/2014 |
6.69
|
708,790 | 6.82 | 6.86 | 6.69 | 0 | 0 | 0 | |
13/10/2014 |
6.82
|
357,930 | 6.79 | 6.86 | 6.74 | 0 | 0 | 0 | |
10/10/2014 |
6.79
|
769,320 | 6.88 | 6.91 | 6.77 | 0 | 0 | 0 | |
09/10/2014 |
6.88
|
544,820 | 6.95 | 7.03 | 6.88 | 0 | 0 | 0 | |
08/10/2014 |
6.95
|
692,770 | 7.03 | 7.08 | 6.93 | 106,800 | 98,000 | 0.4 | |
07/10/2014 |
7.03
|
627,070 | 7.05 | 7.10 | 7.02 | 19,360 | 0 | 0.8 | |
06/10/2014 |
7.05
|
469,660 | 7.07 | 7.15 | 7.03 | 0 | 0 | 0 | |
03/10/2014 |
7.07
|
754,330 | 7.07 | 7.19 | 7.05 | 0 | 0 | 0 | |
02/10/2014 |
7.07
|
1,445,450 | 6.88 | 7.14 | 6.86 | 0 | 8,800 | -0.4 | |
01/10/2014 |
6.88
|
615,450 | 6.79 | 6.93 | 6.84 | 0 | 19,360 | -0.8 | |
30/09/2014 |
6.79
|
520,870 | 6.74 | 6.84 | 6.70 | 0 | 0 | 0 | |
29/09/2014 |
6.74
|
954,510 | 6.70 | 6.93 | 6.74 | 29,560 | 0 | 1.2 | |
26/09/2014 |
6.70
|
561,160 | 6.69 | 6.82 | 6.70 | 0 | 0 | 0 | |
25/09/2014 |
6.69
|
914,280 | 6.60 | 6.70 | 6.44 | 0 | 0 | 0 | |
24/09/2014 |
6.60
|
762,550 | 6.69 | 6.75 | 6.58 | 0 | 0 | 0 | |
23/09/2014 |
6.69
|
618,540 | 6.70 | 6.81 | 6.67 | 0 | 29,560 | -1.1 | |
22/09/2014 |
6.70
|
1,001,160 | 6.86 | 7.00 | 6.70 | 100,000 | 50,000 | 2.0 | |
19/09/2014 |
6.86
|
753,770 | 6.84 | 6.89 | 6.77 | 50,000 | 0 | 2.0 | |
18/09/2014 |
6.84
|
1,303,550 | 7.19 | 7.28 | 6.84 | 0 | 0 | 0 | |
17/09/2014 |
7.19
|
3,959,870 | 6.72 | 7.19 | 6.86 | 0 | 0 | 0 | |
16/09/2014 |
6.72
|
644,770 | 6.70 | 6.72 | 6.60 | 0 | 50,000 | -1.9 | |
15/09/2014 |
6.70
|
1,231,440 | 6.75 | 6.86 | 6.70 | 200 | 50,000 | -1.9 | |
12/09/2014 |
6.75
|
690,460 | 6.79 | 6.82 | 6.72 | 0 | 0 | 0 | |
11/09/2014 |
6.79
|
834,440 | 6.81 | 6.93 | 6.77 | 1,050,000 | 1,050,000 | 0 | |
10/09/2014 |
6.81
|
649,240 | 6.63 | 6.81 | 6.51 | 0 | 0 | 0 | |
09/09/2014 |
6.63
|
2,387,940 | 6.81 | 7.00 | 6.42 | 511,670 | 200 | 20.1 | |
08/09/2014 |
6.81
|
692,170 | 6.72 | 6.86 | 6.75 | 0 | 0 | 0 | |
05/09/2014 |
6.72
|
742,750 | 6.65 | 6.74 | 6.62 | 0 | 0 | 0 | |
04/09/2014 |
6.65
|
1,127,710 | 6.72 | 6.75 | 6.63 | 0 | 0 | 0 | |
03/09/2014 |
6.72
|
898,660 | 6.77 | 6.88 | 6.72 | 0 | 0 | 0 | |
29/08/2014 |
6.77
|
826,780 | 6.79 | 6.86 | 6.70 | 0 | 0 | 0 | |
28/08/2014 |
6.79
|
1,434,960 | 6.53 | 6.84 | 6.51 | 0 | 0 | 0 | |
27/08/2014 |
6.53
|
1,152,910 | 6.44 | 6.56 | 6.41 | 0 | 0 | 0 | |
26/08/2014 |
6.44
|
939,000 | 6.41 | 6.51 | 6.39 | 0 | 0 | 0 | |
25/08/2014 |
6.41
|
1,235,090 | 6.32 | 6.51 | 6.36 | 0 | 0 | 0 |