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 | 0.58% | 710,200 | -200 | -0.0 |
17.20
17.50
17.50
|
2 tháng
(2024-07-22) |
0.05 | 0.29% | 997,800 | -7,300 | -0.1 |
17
17.50
17.50
|
3 tháng
(2024-06-21) |
0.15 | 0.87% | 1,211,900 | -7,500 | -0.1 |
17
17.60
17.50
|
6 tháng
(2024-03-25) |
-0.65 | -3.59% | 2,679,400 | 4,722 | 0.1 |
17
18.15
17.50
|
12 tháng
(2023-09-25) |
0.25 | 1.45% | 5,871,800 | -305,378 | -5.1 |
16.60
18.95
17.50
|
24 tháng
(2022-09-30) |
-4.71 | -21.27% | 14,756,300 | -500,636 | -7.5 |
16.23
22.16
17.50
|
36 tháng
(2021-10-05) |
-10.51 | -37.60% | 73,431,500 | -1,481,461 | -43.2 |
16.23
33.89
17.50
|
60 tháng
(2019-10-16) |
1.59 | 10.02% | 138,692,230 | -4,296,661 | -108.6 |
14.35
33.89
17.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2015 |
12.98
|
2,340 | 13.03 | 13.03 | 12.86 | 0 | 0 | 0 | |
09/07/2015 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
08/07/2015 |
13.03
|
2,210 | 13.45 | 13.45 | 12.86 | 0 | 0 | 0 | |
07/07/2015 |
13.45
|
18,080 | 13.03 | 13.45 | 12.90 | 0 | 0 | 0 | |
06/07/2015 |
13.03
|
22,490 | 13.03 | 13.03 | 12.90 | 20,000 | 0 | 0.6 | |
03/07/2015 |
13.03
|
90 | 12.98 | 13.03 | 12.94 | 0 | 0 | 0 | |
02/07/2015 |
12.98
|
3,050 | 13.03 | 13.03 | 12.94 | 0 | 0 | 0 | |
01/07/2015 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
30/06/2015 |
13.03
|
2,450 | 13.03 | 13.19 | 12.82 | 0 | 0 | 0 | |
29/06/2015 |
13.03
|
100 | 12.82 | 13.03 | 13.03 | 0 | 0 | 0 | |
26/06/2015 |
12.82
|
4,520 | 13.19 | 13.19 | 12.82 | 0 | 0 | 0 | |
25/06/2015 |
13.19
|
410 | 13.15 | 13.19 | 13.11 | 0 | 0 | 0 | |
24/06/2015 |
13.15
|
6,530 | 13.11 | 13.19 | 13.03 | 0 | 0 | 0 | |
23/06/2015 |
13.11
|
2,210 | 13.03 | 13.11 | 12.98 | 0 | 0 | 0 | |
22/06/2015 |
13.03
|
3,930 | 13.24 | 13.24 | 13.03 | 0 | 0 | 0 | |
19/06/2015 |
13.24
|
10,580 | 13.07 | 13.24 | 13.03 | 5,000 | 0 | 0.2 | |
18/06/2015 |
13.07
|
7,010 | 13.03 | 13.24 | 13.03 | 4,790 | 0 | 0.1 | |
17/06/2015 |
13.03
|
20,290 | 13.19 | 13.36 | 13.03 | 0 | 0 | 0 | |
16/06/2015 |
13.19
|
8,190 | 13.19 | 13.24 | 13.03 | 4,860 | 0 | 0.2 | |
15/06/2015 |
13.19
|
3,950 | 13.19 | 13.19 | 13.03 | 3,890 | 0 | 0.1 | |
12/06/2015 |
13.19
|
9,300 | 13.15 | 13.19 | 13.03 | 5,000 | 0 | 0.2 | |
11/06/2015 |
13.15
|
25,620 | 13.11 | 13.19 | 13.03 | 3,540 | 0 | 0.1 | |
10/06/2015 |
13.11
|
15,330 | 13.07 | 13.11 | 12.82 | 0 | 0 | 0 | |
09/06/2015 |
13.07
|
30,000 | 13.36 | 13.36 | 13.07 | 5,000 | 0 | 0.2 | |
08/06/2015: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
08/06/2015 |
13.36
|
21,260 | 13.11 | 13.61 | 13.07 | 14,250 | 0 | 0.5 | |
05/06/2015 |
13.11
|
6,520 | 13.03 | 13.11 | 12.95 | 0 | 0 | 0 | |
04/06/2015 |
13.03
|
5,510 | 13.15 | 13.15 | 12.99 | 0 | 0 | 0 | |
03/06/2015 |
13.15
|
10,060 | 13.03 | 13.15 | 12.95 | 10,000 | 0 | 0.3 | |
02/06/2015 |
13.03
|
35,240 | 12.99 | 13.15 | 12.99 | 10,000 | 0 | 0.3 | |
01/06/2015 |
12.99
|
5,010 | 13.27 | 13.27 | 12.99 | 0 | 0 | 0 | |
29/05/2015 |
13.27
|
1,010 | 13.31 | 13.31 | 13.07 | 0 | 0 | 0 | |
28/05/2015 |
13.31
|
39,590 | 12.95 | 13.47 | 12.99 | 10,000 | 0 | 0.3 | |
27/05/2015 |
12.95
|
6,100 | 12.95 | 13.03 | 12.95 | 0 | 0 | 0 | |
26/05/2015 |
12.95
|
23,470 | 12.99 | 12.99 | 12.95 | 0 | 0 | 0 | |
25/05/2015 |
12.99
|
7,810 | 13.31 | 13.31 | 12.99 | 0 | 0 | 0 | |
22/05/2015 |
13.31
|
71,390 | 13.47 | 13.47 | 12.83 | 20,000 | 0 | 0.7 | |
21/05/2015 |
13.47
|
39,000 | 13.47 | 13.96 | 12.62 | 0 | 0 | 0 | |
20/05/2015 |
13.47
|
12,300 | 13.15 | 13.47 | 12.87 | 0 | 0 | 0 | |
19/05/2015 |
13.15
|
6,340 | 13.23 | 13.23 | 12.95 | 0 | 0 | 0 | |
18/05/2015 |
13.23
|
13,660 | 13.56 | 13.56 | 12.62 | 0 | 0 | 0 | |
15/05/2015 |
13.56
|
5,840 | 13.56 | 13.56 | 13.15 | 0 | 0 | 0 | |
14/05/2015 |
13.56
|
670 | 13.56 | 13.60 | 13.56 | 0 | 0 | 0 | |
13/05/2015 |
13.56
|
3,230 | 13.60 | 13.60 | 13.35 | 0 | 0 | 0 | |
12/05/2015 |
13.60
|
8,830 | 13.60 | 13.72 | 13.03 | 0 | 0 | 0 | |
11/05/2015 |
13.60
|
8,610 | 13.60 | 13.72 | 13.60 | 0 | 0 | 0 | |
08/05/2015 |
13.60
|
3,570 | 13.72 | 13.72 | 13.60 | 0 | 0 | 0 | |
07/05/2015 |
13.72
|
16,040 | 13.76 | 13.76 | 13.23 | 0 | 0 | 0 | |
06/05/2015 |
13.76
|
20,950 | 14.08 | 14.08 | 13.35 | 0 | 0 | 0 | |
05/05/2015 |
14.08
|
12,560 | 13.76 | 14.45 | 13.35 | 0 | 0 | 0 | |
04/05/2015 |
13.76
|
9,810 | 14.16 | 14.16 | 13.76 | 0 | 0 | 0 | |
27/04/2015 |
14.16
|
21,660 | 14.08 | 14.16 | 14.08 | 0 | 0 | 0 | |
24/04/2015 |
14.08
|
11,950 | 13.84 | 14.20 | 13.72 | 0 | 0 | 0 | |
23/04/2015 |
13.84
|
17,120 | 13.80 | 13.92 | 13.64 | 0 | 0 | 0 | |
22/04/2015 |
13.80
|
28,720 | 13.60 | 13.84 | 13.64 | 0 | 0 | 0 | |
21/04/2015 |
13.60
|
58,830 | 13.39 | 13.96 | 13.19 | 600 | 19,540 | -0.6 | |
20/04/2015 |
13.39
|
10,470 | 13.35 | 13.39 | 13.27 | 0 | 0 | 0 | |
17/04/2015 |
13.35
|
13,540 | 13.31 | 13.56 | 12.79 | 0 | 0 | 0 | |
16/04/2015 |
13.31
|
1,120 | 13.43 | 13.43 | 12.99 | 0 | 0 | 0 | |
15/04/2015 |
13.43
|
11,740 | 13.43 | 13.43 | 12.87 | 0 | 0 | 0 | |
14/04/2015 |
13.43
|
7,500 | 13.56 | 13.56 | 13.27 | 0 | 0 | 0 | |
13/04/2015 |
13.56
|
20,990 | 13.35 | 13.64 | 13.19 | 0 | 0 | 0 | |
10/04/2015 |
13.35
|
29,790 | 13.19 | 13.76 | 13.19 | 0 | 0 | 0 | |
09/04/2015 |
13.19
|
36,640 | 12.91 | 13.31 | 12.58 | 0 | 0 | 0 | |
08/04/2015 |
12.91
|
7,200 | 12.62 | 12.91 | 12.54 | 0 | 0 | 0 | |
07/04/2015 |
12.62
|
5,520 | 12.67 | 12.67 | 12.46 | 0 | 0 | 0 | |
06/04/2015 |
12.67
|
610 | 12.54 | 12.67 | 12.54 | 533,730 | 533,730 | 0 | |
03/04/2015 |
12.54
|
15,700 | 12.54 | 12.95 | 12.54 | 0 | 15,070 | -0.5 | |
02/04/2015 |
12.54
|
1,130 | 12.75 | 12.75 | 12.54 | 0 | 0 | 0 | |
01/04/2015 |
12.75
|
1,520 | 12.75 | 12.75 | 12.46 | 0 | 0 | 0 | |
31/03/2015 |
12.75
|
9,040 | 12.54 | 12.75 | 12.42 | 4,000 | 0 | 0.1 | |
30/03/2015 |
12.54
|
15,590 | 12.54 | 13.35 | 12.54 | 0 | 0 | 0 | |
27/03/2015 |
12.54
|
7,720 | 12.87 | 12.87 | 12.54 | 0 | 0 | 0 | |
26/03/2015 |
12.87
|
6,820 | 12.79 | 12.87 | 12.54 | 0 | 0 | 0 | |
25/03/2015 |
12.79
|
280 | 12.62 | 12.91 | 12.79 | 0 | 0 | 0 | |
24/03/2015 |
12.62
|
580 | 12.87 | 12.87 | 12.62 | 0 | 0 | 0 | |
23/03/2015 |
12.87
|
22,300 | 13.07 | 13.07 | 12.54 | 0 | 0 | 0 | |
20/03/2015 |
13.07
|
36,280 | 12.95 | 13.15 | 12.91 | 1,590 | 0 | 0.1 | |
19/03/2015 |
12.95
|
41,350 | 12.54 | 12.95 | 12.54 | 23,410 | 0 | 0.7 | |
18/03/2015 |
12.54
|
8,890 | 12.67 | 12.71 | 12.54 | 0 | 0 | 0 | |
17/03/2015 |
12.67
|
820 | 12.75 | 12.75 | 12.62 | 0 | 0 | 0 | |
16/03/2015 |
12.75
|
4,230 | 12.75 | 12.75 | 12.71 | 0 | 0 | 0 | |
13/03/2015 |
12.75
|
1,580 | 12.71 | 12.75 | 12.75 | 0 | 0 | 0 | |
12/03/2015 |
12.71
|
18,030 | 12.50 | 12.71 | 12.54 | 0 | 0 | 0 | |
11/03/2015 |
12.50
|
8,320 | 12.46 | 12.58 | 12.46 | 0 | 0 | 0 | |
10/03/2015 |
12.46
|
1,100 | 12.46 | 12.54 | 12.46 | 0 | 0 | 0 | |
09/03/2015 |
12.46
|
3,490 | 12.54 | 12.54 | 12.46 | 0 | 0 | 0 | |
06/03/2015 |
12.54
|
2,060 | 12.75 | 12.75 | 12.54 | 0 | 0 | 0 | |
05/03/2015 |
12.75
|
5,120 | 12.54 | 12.75 | 12.54 | 0 | 0 | 0 | |
04/03/2015 |
12.54
|
17,640 | 12.50 | 12.54 | 12.42 | 0 | 9,470 | -0.3 | |
03/03/2015 |
12.50
|
1,300 | 12.54 | 12.54 | 12.42 | 0 | 180 | -0.0 | |
02/03/2015 |
12.54
|
2,090 | 12.62 | 12.62 | 12.34 | 180 | 0 | 0.0 | |
27/02/2015 |
12.62
|
1,950 | 12.38 | 12.62 | 12.26 | 1,000 | 0 | 0.0 | |
26/02/2015 |
12.38
|
3,770 | 12.42 | 12.46 | 12.34 | 660 | 0 | 0.0 | |
25/02/2015 |
12.42
|
3,170 | 12.46 | 12.54 | 12.42 | 0 | 0 | 0 | |
24/02/2015 |
12.46
|
20 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
13/02/2015 |
12.46
|
860 | 12.42 | 12.46 | 12.34 | 840 | 0 | 0.0 | |
12/02/2015 |
12.42
|
1,080 | 12.38 | 12.58 | 12.34 | 0 | 20 | -0.0 | |
11/02/2015 |
12.38
|
2,930 | 12.26 | 12.42 | 12.26 | 2,500 | 0 | 0.1 | |
10/02/2015 |
12.26
|
1,710 | 12.14 | 12.26 | 12.14 | 0 | 0 | 0 | |
09/02/2015 |
12.14
|
9,810 | 12.34 | 12.34 | 12.14 | 0 | 0 | 0 |