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) |
-0.10 | -0.20% | 44,500,900 | -2,256,587 | -110.6 |
47.75
50.60
49.25
|
2 tháng
(2024-07-22) |
1.35 | 2.83% | 87,483,400 | -1,470,200 | -72.4 |
46
50.60
49.25
|
3 tháng
(2024-06-21) |
3.45 | 7.57% | 144,857,500 | 2,660,669 | 124.3 |
43.25
50.60
49.25
|
6 tháng
(2024-03-25) |
-3.95 | -7.45% | 246,957,700 | -6,640,156 | -331.6 |
43.25
53.40
49.25
|
12 tháng
(2023-09-25) |
9.03 | 22.56% | 417,444,300 | -4,835,390 | -276.2 |
35.50
54.40
49.25
|
24 tháng
(2022-09-30) |
18.97 | 63.05% | 756,824,800 | 9,503,667 | 267.9 |
25.29
54.40
49.25
|
36 tháng
(2021-10-05) |
21.45 | 77.71% | 1,278,876,900 | 22,810,659 | 875.7 |
25.29
54.40
49.25
|
60 tháng
(2019-10-16) |
21.10 | 75.51% | 2,225,405,510 | -26,694,931 | -1,124.5 |
21.27
54.40
49.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/07/2015 |
15.10
|
5,260,640 | 15.46 | 15.64 | 14.98 | 870,112 | 1,082,272 | -5.3 | |
08/07/2015 |
15.46
|
4,433,040 | 15.94 | 16.36 | 14.98 | 101,920 | 88,270 | 0.3 | |
07/07/2015 |
15.94
|
3,130,440 | 15.10 | 16.12 | 14.74 | 461,500 | 77,990 | 9.8 | |
06/07/2015 |
15.10
|
2,877,760 | 14.69 | 15.28 | 14.74 | 307,500 | 215,300 | 2.3 | |
03/07/2015 |
14.69
|
2,702,600 | 13.97 | 14.92 | 14.03 | 176,370 | 84,700 | 2.3 | |
02/07/2015 |
13.97
|
4,039,430 | 13.07 | 13.97 | 13.01 | 543,630 | 75,800 | 10.7 | |
01/07/2015 |
13.07
|
1,437,650 | 13.19 | 13.31 | 12.95 | 357,500 | 87,970 | 5.9 | |
30/06/2015 |
13.19
|
2,042,130 | 13.25 | 13.55 | 13.13 | 1,061,610 | 23,710 | 23.2 | |
29/06/2015 |
13.25
|
2,151,360 | 12.83 | 13.31 | 12.66 | 699,290 | 18,500 | 14.8 | |
26/06/2015 |
12.83
|
2,965,660 | 13.55 | 13.55 | 12.83 | 346,700 | 50,000 | 6.5 | |
25/06/2015 |
13.55
|
1,556,650 | 13.49 | 13.61 | 13.19 | 501,130 | 23,090 | 10.7 | |
24/06/2015 |
13.49
|
1,771,700 | 13.55 | 13.55 | 13.37 | 386,000 | 14,700 | 8.4 | |
23/06/2015 |
13.55
|
1,958,010 | 13.43 | 13.61 | 13.31 | 323,600 | 10 | 7.3 | |
22/06/2015 |
13.43
|
3,260,090 | 13.01 | 13.43 | 13.01 | 1,053,130 | 13,500 | 23.2 | |
19/06/2015 |
13.01
|
1,947,610 | 12.72 | 13.25 | 12.83 | 730,500 | 3,400 | 15.8 | |
18/06/2015 |
12.72
|
697,040 | 12.83 | 12.95 | 12.72 | 40 | 37,170 | -0.8 | |
17/06/2015 |
12.83
|
1,396,270 | 12.83 | 12.95 | 12.60 | 200,000 | 0 | 4.3 | |
16/06/2015 |
12.83
|
1,682,910 | 13.13 | 13.37 | 12.83 | 260,000 | 0 | 5.8 | |
15/06/2015 |
13.13
|
2,040,050 | 12.66 | 13.13 | 12.66 | 135,000 | 0 | 2.9 | |
12/06/2015 |
12.66
|
1,291,230 | 12.77 | 12.89 | 12.60 | 0 | 35,000 | -0.7 | |
11/06/2015 |
12.77
|
1,450,590 | 12.66 | 12.95 | 12.54 | 47,100 | 0 | 1.0 | |
10/06/2015 |
12.66
|
2,616,750 | 12.66 | 12.72 | 12.30 | 400 | 114,690 | -2.4 | |
09/06/2015 |
12.66
|
3,117,630 | 13.01 | 13.13 | 12.54 | 3,090 | 483,770 | -10.2 | |
08/06/2015 |
13.01
|
2,974,130 | 13.01 | 13.49 | 13.01 | 238,100 | 91,840 | 3.3 | |
05/06/2015 |
13.01
|
2,937,100 | 12.30 | 13.07 | 12.24 | 22,520 | 0 | 0.5 | |
04/06/2015 |
12.30
|
2,761,430 | 12.30 | 12.60 | 12.18 | 200 | 140 | 0.0 | |
03/06/2015 |
12.30
|
1,709,380 | 12.30 | 12.66 | 12.06 | 2,470 | 285,470 | -5.8 | |
02/06/2015 |
12.30
|
3,699,620 | 12.48 | 13.07 | 12.24 | 210,600 | 361,590 | -3.1 | |
01/06/2015 |
12.48
|
2,520,640 | 12.06 | 12.89 | 11.88 | 105,020 | 24,410 | 1.7 | |
29/05/2015 |
12.06
|
2,213,330 | 12.12 | 12.36 | 11.94 | 137,900 | 10,420 | 2.6 | |
28/05/2015 |
12.12
|
3,016,040 | 11.64 | 12.36 | 11.58 | 175,810 | 20,100 | 3.1 | |
27/05/2015 |
11.64
|
2,260,150 | 11.46 | 11.88 | 11.34 | 358,370 | 70,140 | 5.6 | |
26/05/2015 |
11.46
|
2,855,890 | 11.10 | 11.52 | 11.04 | 363,260 | 18,000 | 6.6 | |
25/05/2015 |
11.10
|
1,170,460 | 10.92 | 11.16 | 10.86 | 78,790 | 8,000 | 1.3 | |
22/05/2015 |
10.92
|
1,889,170 | 10.63 | 10.98 | 10.63 | 160,130 | 20,000 | 2.6 | |
21/05/2015 |
10.63
|
984,730 | 10.63 | 10.81 | 10.63 | 3,000 | 0 | 0.1 | |
20/05/2015 |
10.63
|
1,103,900 | 10.33 | 10.69 | 10.33 | 84,090 | 5,000 | 1.4 | |
19/05/2015 |
10.33
|
481,540 | 10.21 | 10.39 | 10.21 | 263,900 | 5,000 | 4.5 | |
18/05/2015 |
10.21
|
677,080 | 10.33 | 10.39 | 10.15 | 200,100 | 70,000 | 2.2 | |
15/05/2015 |
10.33
|
1,013,200 | 10.45 | 10.57 | 10.33 | 127,680 | 350,690 | -3.9 | |
14/05/2015 |
10.45
|
804,260 | 10.33 | 10.57 | 10.21 | 403,320 | 0 | 7.0 | |
13/05/2015 |
10.33
|
1,621,480 | 10.45 | 10.51 | 10.15 | 637,260 | 315,000 | 5.6 | |
12/05/2015 |
10.45
|
1,428,100 | 10.57 | 10.63 | 10.21 | 253,960 | 630,000 | -6.5 | |
11/05/2015 |
10.57
|
465,380 | 10.69 | 10.75 | 10.57 | 99,220 | 0 | 1.8 | |
08/05/2015: Cổ tức tiền mặt tỉ lệ: 10.2% | |||||||||
08/05/2015 |
10.69
|
1,376,640 | 10.38 | 10.75 | 10.45 | 198,000 | 0 | 3.5 | |
07/05/2015 |
10.38
|
771,260 | 10.04 | 10.43 | 9.92 | 348,730 | 800 | 6.3 | |
06/05/2015 |
10.04
|
761,530 | 10.15 | 10.26 | 9.92 | 150,060 | 0 | 2.7 | |
05/05/2015 |
10.15
|
1,981,420 | 9.87 | 10.21 | 9.64 | 510,200 | 0 | 9.0 | |
04/05/2015 |
9.87
|
1,881,900 | 10.60 | 10.60 | 9.87 | 204,240 | 79,000 | 2.3 | |
27/04/2015 |
10.60
|
950,380 | 10.71 | 10.83 | 10.60 | 20 | 0 | 0.0 | |
24/04/2015 |
10.71
|
684,920 | 10.49 | 10.71 | 10.54 | 430,780 | 0 | 8.1 | |
23/04/2015 |
10.49
|
1,127,420 | 10.49 | 10.60 | 10.38 | 412,200 | 61,950 | 6.5 | |
22/04/2015 |
10.49
|
2,705,440 | 10.60 | 10.71 | 10.38 | 741,200 | 56,190 | 12.8 | |
21/04/2015 |
10.60
|
2,204,810 | 10.77 | 10.88 | 10.60 | 540,920 | 0 | 10.3 | |
20/04/2015 |
10.77
|
1,284,590 | 10.88 | 10.88 | 10.71 | 421,870 | 120,000 | 5.8 | |
17/04/2015 |
10.88
|
2,686,790 | 11.05 | 11.16 | 10.88 | 368,180 | 230,000 | 2.7 | |
16/04/2015 |
11.05
|
4,920,810 | 10.71 | 11.11 | 10.71 | 1,075,250 | 15,100 | 20.3 | |
15/04/2015 |
10.71
|
2,069,480 | 10.71 | 10.77 | 10.60 | 752,810 | 0 | 14.3 | |
14/04/2015 |
10.71
|
5,097,900 | 10.71 | 10.94 | 10.66 | 1,613,210 | 8,800 | 30.7 | |
13/04/2015 |
10.71
|
1,486,590 | 10.71 | 10.83 | 10.54 | 619,850 | 9,960 | 11.6 | |
10/04/2015 |
10.71
|
3,852,170 | 10.66 | 10.88 | 10.60 | 1,010,790 | 2,000 | 19.2 | |
09/04/2015 |
10.66
|
2,454,430 | 10.43 | 10.66 | 10.38 | 477,610 | 39,440 | 8.2 | |
08/04/2015 |
10.43
|
910,500 | 10.38 | 10.49 | 10.32 | 455,400 | 0 | 8.4 | |
07/04/2015 |
10.38
|
2,636,680 | 10.04 | 10.38 | 9.98 | 706,190 | 20,000 | 12.4 | |
06/04/2015 |
10.04
|
569,590 | 10.04 | 10.09 | 9.98 | 326,390 | 0 | 5.8 | |
03/04/2015 |
10.04
|
1,450,020 | 10.09 | 10.15 | 9.98 | 331,000 | 0 | 5.9 | |
02/04/2015 |
10.09
|
1,271,640 | 9.75 | 10.09 | 9.75 | 560,850 | 2,000 | 9.9 | |
01/04/2015 |
9.75
|
1,268,780 | 9.92 | 9.98 | 9.75 | 713,020 | 29,890 | 11.9 | |
31/03/2015 |
9.92
|
1,169,760 | 9.75 | 10.04 | 9.64 | 661,960 | 100,000 | 9.9 | |
30/03/2015 |
9.75
|
1,263,880 | 9.98 | 10.04 | 9.75 | 615,100 | 0 | 10.7 | |
27/03/2015 |
9.98
|
1,477,530 | 10.04 | 10.15 | 9.92 | 304,370 | 40 | 5.4 | |
26/03/2015 |
10.04
|
2,105,980 | 9.81 | 10.15 | 9.70 | 830,730 | 0 | 14.8 | |
25/03/2015 |
9.81
|
1,102,480 | 9.70 | 9.92 | 9.64 | 520,200 | 274,100 | 4.2 | |
24/03/2015 |
9.70
|
2,786,500 | 9.75 | 9.75 | 9.42 | 520,200 | 274,100 | 4.2 | |
23/03/2015 |
9.75
|
1,769,900 | 10.09 | 10.21 | 9.70 | 490,000 | 200,000 | 5.2 | |
20/03/2015 |
10.09
|
1,173,340 | 9.98 | 10.15 | 9.92 | 307,510 | 0 | 5.4 | |
19/03/2015 |
9.98
|
1,820,330 | 10.15 | 10.26 | 9.92 | 331,000 | 360,000 | -0.5 | |
18/03/2015 |
10.15
|
2,495,840 | 10.32 | 10.32 | 10.09 | 296,000 | 0 | 5.3 | |
17/03/2015 |
10.32
|
1,211,420 | 10.32 | 10.43 | 10.26 | 181,270 | 44,100 | 2.5 | |
16/03/2015 |
10.32
|
1,402,610 | 10.49 | 10.49 | 10.32 | 486,050 | 200,000 | 5.3 | |
13/03/2015 |
10.49
|
2,433,590 | 10.38 | 10.60 | 10.43 | 242,990 | 0 | 4.5 | |
12/03/2015 |
10.38
|
1,252,200 | 10.32 | 10.43 | 10.32 | 320,010 | 200,000 | 2.2 | |
11/03/2015 |
10.32
|
1,830,980 | 10.32 | 10.49 | 10.21 | 232,930 | 1,300 | 4.2 | |
10/03/2015 |
10.32
|
1,700,740 | 10.21 | 10.38 | 10.15 | 310,040 | 74,000 | 4.3 | |
09/03/2015 |
10.21
|
1,681,020 | 10.43 | 10.49 | 10.15 | 256,000 | 0 | 4.7 | |
06/03/2015 |
10.43
|
3,674,670 | 10.21 | 10.54 | 10.09 | 335,980 | 35,000 | 5.4 | |
05/03/2015 |
10.21
|
2,812,950 | 10.49 | 10.54 | 10.21 | 420,000 | 5,000 | 7.6 | |
04/03/2015 |
10.49
|
3,163,180 | 10.49 | 10.54 | 10.32 | 561,610 | 1,000 | 10.4 | |
03/03/2015 |
10.49
|
2,069,810 | 10.43 | 10.60 | 10.43 | 350,000 | 437,050 | -1.6 | |
02/03/2015 |
10.43
|
2,321,900 | 10.49 | 10.54 | 10.32 | 470,000 | 0 | 8.7 | |
27/02/2015 |
10.49
|
2,068,430 | 10.66 | 10.77 | 10.43 | 409,790 | 272,780 | 2.6 | |
26/02/2015 |
10.66
|
2,272,350 | 10.43 | 10.71 | 10.43 | 58,970 | 35,130 | 0.4 | |
25/02/2015 |
10.43
|
6,844,330 | 10.43 | 10.83 | 10.38 | 1,070,960 | 150,000 | 17.3 | |
24/02/2015 |
10.43
|
2,604,540 | 10.04 | 10.49 | 10.15 | 388,700 | 100 | 7.1 | |
13/02/2015 |
10.04
|
2,237,110 | 10.04 | 10.21 | 9.87 | 871,000 | 4,580 | 15.4 | |
12/02/2015 |
10.04
|
2,683,000 | 10.21 | 10.26 | 9.87 | 541,000 | 1,000 | 9.7 | |
11/02/2015 |
10.21
|
2,092,460 | 10.09 | 10.26 | 9.98 | 798,920 | 75,000 | 13.0 | |
10/02/2015 |
10.09
|
3,685,400 | 9.75 | 10.21 | 9.92 | 452,070 | 98,750 | 6.3 | |
09/02/2015 |
9.75
|
4,540,560 | 9.81 | 9.98 | 9.64 | 1,357,570 | 15,000 | 23.4 | |
06/02/2015 |
9.81
|
2,719,610 | 9.25 | 9.81 | 9.19 | 892,880 | 25,200 | 14.6 |