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) |
-2.15 | -7.52% | 17,294,800 | -600 | -0.0 |
25.90
28.60
26.45
|
2 tháng
(2024-07-22) |
-1.45 | -5.20% | 36,146,200 | -600 | -0.0 |
24.15
28.60
26.45
|
3 tháng
(2024-06-24) |
-0.50 | -1.86% | 61,907,700 | -15,122 | -0.4 |
24.15
29.50
26.45
|
6 tháng
(2024-03-25) |
-1.85 | -6.54% | 125,132,800 | -71,692 | -2.0 |
23
31
26.45
|
12 tháng
(2023-09-26) |
0.40 | 1.54% | 203,663,900 | -296,572 | -8.0 |
21.05
31
26.45
|
24 tháng
(2022-10-03) |
9.47 | 55.82% | 399,556,800 | -920,231 | -36.5 |
7.77
31.30
26.45
|
36 tháng
(2021-10-06) |
10.69 | 67.78% | 718,893,000 | -4,774,348 | -250.3 |
7.77
38.17
26.45
|
60 tháng
(2019-10-17) |
22.82 | 628.36% | 1,415,012,480 | -15,201,958 | -396.5 |
3.11
38.17
26.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/11/2015 |
4.73
|
117,050 | 4.80 | 4.80 | 4.73 | 6,000 | 0 | 0.1 | |
27/11/2015 |
4.80
|
375,840 | 4.80 | 4.83 | 4.76 | 0 | 15,000 | -0.2 | |
26/11/2015 |
4.80
|
265,450 | 4.73 | 4.80 | 4.73 | 0 | 68,590 | -1.0 | |
25/11/2015 |
4.73
|
352,230 | 4.80 | 4.80 | 4.73 | 0 | 26,860 | -0.4 | |
24/11/2015 |
4.80
|
116,220 | 4.83 | 4.83 | 4.76 | 0 | 0 | 0 | |
23/11/2015 |
4.83
|
364,360 | 4.83 | 4.86 | 4.76 | 1,000 | 0 | 0.0 | |
20/11/2015 |
4.83
|
129,290 | 4.76 | 4.83 | 4.76 | 1,500 | 0 | 0.0 | |
19/11/2015 |
4.76
|
332,930 | 4.86 | 4.86 | 4.76 | 0 | 1,500 | -0.0 | |
18/11/2015 |
4.86
|
236,810 | 4.86 | 4.89 | 4.80 | 500 | 0 | 0.0 | |
17/11/2015 |
4.86
|
268,060 | 4.86 | 4.92 | 4.83 | 1,000 | 0 | 0.0 | |
16/11/2015 |
4.86
|
428,780 | 4.80 | 4.92 | 4.76 | 0 | 0 | 0 | |
13/11/2015 |
4.80
|
403,000 | 4.80 | 4.80 | 4.76 | 0 | 100,000 | -1.5 | |
12/11/2015 |
4.80
|
194,790 | 4.83 | 4.83 | 4.73 | 10,000 | 80,700 | -1.1 | |
11/11/2015 |
4.83
|
78,320 | 4.80 | 4.83 | 4.76 | 0 | 22,000 | -0.3 | |
10/11/2015 |
4.80
|
122,670 | 4.76 | 4.83 | 4.80 | 0 | 0 | 0 | |
09/11/2015 |
4.76
|
408,590 | 4.86 | 4.86 | 4.76 | 3,000 | 100,000 | -1.5 | |
06/11/2015 |
4.86
|
245,370 | 4.89 | 4.92 | 4.83 | 0 | 0 | 0 | |
05/11/2015 |
4.89
|
264,430 | 4.92 | 4.92 | 4.86 | 0 | 0 | 0 | |
04/11/2015 |
4.92
|
225,160 | 4.96 | 5.02 | 4.92 | 20,000 | 0 | 0.3 | |
03/11/2015 |
4.96
|
155,940 | 4.96 | 4.99 | 4.92 | 300 | 0 | 0.0 | |
02/11/2015 |
4.96
|
137,380 | 4.99 | 5.02 | 4.92 | 500 | 0 | 0.0 | |
30/10/2015 |
4.99
|
161,460 | 5.02 | 5.05 | 4.99 | 0 | 0 | 0 | |
29/10/2015 |
5.02
|
172,710 | 5.02 | 5.02 | 4.99 | 0 | 0 | 0 | |
28/10/2015 |
5.02
|
112,050 | 5.02 | 5.02 | 4.96 | 0 | 0 | 0 | |
27/10/2015 |
5.02
|
65,600 | 5.02 | 5.02 | 4.99 | 1,000 | 0 | 0.0 | |
26/10/2015 |
5.02
|
304,690 | 4.99 | 5.08 | 5.02 | 0 | 15,050 | -0.2 | |
23/10/2015 |
4.99
|
283,570 | 5.05 | 5.05 | 4.99 | 11,000 | 0 | 0.2 | |
22/10/2015 |
5.05
|
90,900 | 4.99 | 5.05 | 4.99 | 0 | 0 | 0 | |
21/10/2015 |
4.99
|
144,390 | 4.99 | 5.05 | 4.99 | 0 | 15,000 | -0.2 | |
20/10/2015 |
4.99
|
275,070 | 5.08 | 5.08 | 4.99 | 0 | 0 | 0 | |
19/10/2015 |
5.08
|
268,150 | 5.12 | 5.12 | 5.05 | 0 | 0 | 0 | |
16/10/2015 |
5.12
|
329,590 | 5.12 | 5.15 | 5.08 | 0 | 0 | 0 | |
15/10/2015 |
5.12
|
106,750 | 5.12 | 5.15 | 5.08 | 0 | 0 | 0 | |
14/10/2015 |
5.12
|
117,630 | 5.18 | 5.18 | 5.08 | 810 | 0 | 0.0 | |
13/10/2015 |
5.18
|
359,120 | 5.18 | 5.18 | 5.12 | 132,250 | 0 | 2.1 | |
12/10/2015 |
5.18
|
245,860 | 5.21 | 5.21 | 5.12 | 26,000 | 0 | 0.4 | |
09/10/2015 |
5.21
|
268,390 | 5.15 | 5.24 | 5.15 | 0 | 0 | 0 | |
08/10/2015 |
5.15
|
476,460 | 5.21 | 5.24 | 5.15 | 60,000 | 265,000 | -3.3 | |
07/10/2015 |
5.21
|
249,460 | 5.24 | 5.34 | 5.21 | 0 | 1,130 | -0.0 | |
06/10/2015 |
5.24
|
288,860 | 5.18 | 5.28 | 5.21 | 30,000 | 0 | 0.5 | |
05/10/2015 |
5.18
|
542,290 | 5.08 | 5.21 | 5.08 | 53,260 | 0 | 0.8 | |
02/10/2015 |
5.08
|
355,470 | 4.99 | 5.12 | 4.99 | 203,080 | 0 | 3.2 | |
01/10/2015 |
4.99
|
79,040 | 4.99 | 5.05 | 4.99 | 100 | 0 | 0.0 | |
30/09/2015 |
4.99
|
44,470 | 5.05 | 5.05 | 4.99 | 0 | 0 | 0 | |
29/09/2015 |
5.05
|
140,490 | 5.08 | 5.08 | 4.99 | 30,000 | 0 | 0.5 | |
28/09/2015 |
5.08
|
161,570 | 5.12 | 5.12 | 5.02 | 26,910 | 28,850 | -0.0 | |
25/09/2015 |
5.12
|
81,000 | 5.12 | 5.12 | 5.05 | 0 | 0 | 0 | |
24/09/2015 |
5.12
|
204,040 | 5.12 | 5.15 | 5.12 | 20,000 | 0 | 0.3 | |
23/09/2015 |
5.12
|
120,410 | 5.12 | 5.12 | 5.05 | 17,000 | 1,000 | 0.3 | |
22/09/2015 |
5.12
|
130,660 | 5.12 | 5.15 | 5.05 | 500 | 190 | 0.0 | |
21/09/2015 |
5.12
|
50,460 | 5.12 | 5.15 | 5.08 | 30,520 | 0 | 0.5 | |
18/09/2015 |
5.12
|
291,740 | 5.12 | 5.18 | 5.08 | 117,660 | 0 | 1.9 | |
17/09/2015 |
5.12
|
506,530 | 4.99 | 5.12 | 4.99 | 319,300 | 0 | 5.0 | |
16/09/2015 |
4.99
|
202,780 | 4.99 | 4.99 | 4.92 | 0 | 0 | 0 | |
15/09/2015 |
4.99
|
107,480 | 4.99 | 4.99 | 4.96 | 0 | 0 | 0 | |
14/09/2015 |
4.99
|
52,340 | 5.02 | 5.02 | 4.92 | 0 | 0 | 0 | |
11/09/2015 |
5.02
|
142,910 | 5.05 | 5.05 | 4.99 | 12,000 | 0 | 0.2 | |
10/09/2015 |
5.05
|
59,170 | 5.05 | 5.05 | 4.99 | 1,000 | 0 | 0.0 | |
09/09/2015 |
5.05
|
81,030 | 5.05 | 5.12 | 5.02 | 1,000 | 0 | 0.0 | |
08/09/2015 |
5.05
|
125,730 | 5.02 | 5.05 | 4.99 | 0 | 0 | 0 | |
07/09/2015 |
5.02
|
60,460 | 5.05 | 5.05 | 4.96 | 0 | 0 | 0 | |
04/09/2015 |
5.05
|
222,980 | 5.05 | 5.08 | 5.02 | 187,280 | 0 | 3.0 | |
03/09/2015 |
5.05
|
378,930 | 4.99 | 5.05 | 4.92 | 325,590 | 0 | 5.1 | |
01/09/2015 |
4.99
|
146,680 | 4.99 | 5.05 | 4.96 | 0 | 0 | 0 | |
31/08/2015 |
4.99
|
152,080 | 5.08 | 5.08 | 4.99 | 0 | 0 | 0 | |
28/08/2015 |
5.08
|
321,360 | 5.05 | 5.15 | 5.02 | 0 | 7,000 | -0.1 | |
27/08/2015 |
5.05
|
232,250 | 5.02 | 5.12 | 5.02 | 52,000 | 0 | 0.8 | |
26/08/2015 |
5.02
|
523,200 | 4.83 | 5.08 | 4.83 | 81,550 | 0 | 1.3 | |
25/08/2015 |
4.83
|
614,620 | 4.83 | 4.99 | 4.67 | 0 | 8,330 | -0.1 | |
24/08/2015 |
4.83
|
922,390 | 5.18 | 5.18 | 4.83 | 4,100 | 0 | 0.1 | |
21/08/2015 |
5.18
|
798,150 | 5.18 | 5.18 | 4.99 | 222,040 | 1,000 | 3.5 | |
20/08/2015 |
5.18
|
343,440 | 5.21 | 5.28 | 5.15 | 600 | 300 | 0.0 | |
19/08/2015 |
5.21
|
536,960 | 5.24 | 5.28 | 5.18 | 206,260 | 700 | 3.4 | |
18/08/2015 |
5.24
|
594,260 | 5.08 | 5.28 | 5.08 | 207,690 | 0 | 3.4 | |
17/08/2015 |
5.08
|
377,990 | 5.21 | 5.24 | 5.05 | 20,500 | 0 | 0.3 | |
14/08/2015 |
5.21
|
435,130 | 5.28 | 5.28 | 5.12 | 10,630 | 0 | 0.2 | |
13/08/2015 |
5.28
|
359,560 | 5.34 | 5.34 | 5.21 | 0 | 0 | 0 | |
12/08/2015 |
5.34
|
369,510 | 5.44 | 5.44 | 5.31 | 0 | 10,000 | -0.2 | |
11/08/2015 |
5.44
|
198,870 | 5.50 | 5.50 | 5.44 | 0 | 0 | 0 | |
10/08/2015 |
5.50
|
378,970 | 5.47 | 5.50 | 5.44 | 800 | 950 | -0.0 | |
07/08/2015 |
5.47
|
184,730 | 5.47 | 5.50 | 5.44 | 5,000 | 0 | 0.1 | |
06/08/2015 |
5.47
|
186,590 | 5.60 | 5.60 | 5.47 | 1,000 | 0 | 0.0 | |
05/08/2015 |
5.60
|
483,100 | 5.50 | 5.63 | 5.47 | 281,450 | 0 | 4.9 | |
04/08/2015 |
5.50
|
300,500 | 5.44 | 5.50 | 5.40 | 184,970 | 0 | 3.1 | |
03/08/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
03/08/2015 |
5.44
|
680,890 | 5.50 | 5.56 | 5.37 | 0 | 0 | 0 | |
31/07/2015 |
5.50
|
545,710 | 5.50 | 5.53 | 5.44 | 114,200 | 0 | 2.1 | |
30/07/2015 |
5.50
|
338,340 | 5.50 | 5.56 | 5.50 | 80,400 | 30 | 1.5 | |
29/07/2015 |
5.50
|
459,390 | 5.56 | 5.59 | 5.50 | 30,000 | 0 | 0.5 | |
28/07/2015 |
5.56
|
619,580 | 5.62 | 5.62 | 5.53 | 175,000 | 0 | 3.2 | |
27/07/2015 |
5.62
|
567,010 | 5.53 | 5.62 | 5.53 | 800 | 0 | 0.0 | |
24/07/2015 |
5.53
|
546,230 | 5.59 | 5.59 | 5.53 | 11,000 | 950 | 0.2 | |
23/07/2015 |
5.59
|
785,380 | 5.62 | 5.65 | 5.56 | 228,800 | 5,700 | 4.1 | |
22/07/2015 |
5.62
|
673,170 | 5.50 | 5.62 | 5.47 | 312,810 | 0 | 5.8 | |
21/07/2015 |
5.50
|
1,301,020 | 5.47 | 5.53 | 5.41 | 234,510 | 1,900 | 4.2 | |
20/07/2015 |
5.47
|
1,076,700 | 5.56 | 5.56 | 5.32 | 0 | 0 | 0 | |
17/07/2015 |
5.56
|
514,110 | 5.59 | 5.62 | 5.56 | 0 | 0 | 0 | |
16/07/2015 |
5.59
|
1,184,500 | 5.59 | 5.65 | 5.53 | 0 | 28,360 | -0.5 | |
15/07/2015 |
5.59
|
1,815,080 | 5.56 | 5.71 | 5.53 | 0 | 133,930 | -2.5 | |
14/07/2015 |
5.56
|
1,000,730 | 5.56 | 5.65 | 5.50 | 0 | 0 | 0 | |
13/07/2015 |
5.56
|
455,760 | 5.59 | 5.65 | 5.53 | 70 | 0 | 0.0 |