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) |
0.85 | 1.93% | 95,300 | 2,900 | 0.1 |
43.30
44.90
44.05
|
2 tháng
(2024-07-22) |
-3.10 | -6.46% | 234,200 | 800 | 0.0 |
43.30
48
44.05
|
3 tháng
(2024-06-24) |
-0.60 | -1.32% | 376,400 | 5,630 | 0.2 |
43.30
48
44.05
|
6 tháng
(2024-03-25) |
7.75 | 20.88% | 881,300 | 6,630 | 0.3 |
36.58
49.40
44.05
|
12 tháng
(2023-09-26) |
13.13 | 41.35% | 1,611,300 | -72,870 | -2.7 |
31.35
49.40
44.05
|
24 tháng
(2022-10-03) |
15.11 | 50.72% | 3,481,300 | 22,540 | 3.4 |
25.65
49.40
44.05
|
36 tháng
(2021-10-06) |
18.20 | 68.15% | 6,980,400 | 109,525 | 7.6 |
25.65
49.40
44.05
|
60 tháng
(2019-10-17) |
24.32 | 118.18% | 14,901,630 | -540,995 | -11.8 |
14.89
49.40
44.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2015 |
10.04
|
2,150 | 9.95 | 10.04 | 9.56 | 120 | 2,140 | -0.1 | |
09/07/2015 |
9.95
|
3,560 | 9.88 | 9.95 | 9.88 | 10 | 2,750 | -0.1 | |
08/07/2015 |
9.88
|
4,210 | 9.91 | 9.91 | 9.88 | 0 | 2,750 | -0.1 | |
07/07/2015 |
9.91
|
10,400 | 9.95 | 9.95 | 9.91 | 0 | 2,000 | -0.1 | |
06/07/2015 |
9.95
|
2,000 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
03/07/2015 |
9.95
|
770 | 9.88 | 9.95 | 9.56 | 20 | 0 | 0.0 | |
02/07/2015 |
9.88
|
4,020 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
01/07/2015 |
9.88
|
100 | 10.04 | 10.04 | 9.88 | 0 | 20 | -0.0 | |
30/06/2015 |
10.04
|
14,100 | 9.91 | 10.20 | 9.88 | 1,700 | 4,880 | -0.1 | |
29/06/2015 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
26/06/2015 |
9.91
|
320 | 9.88 | 9.91 | 9.28 | 200 | 200 | 0 | |
25/06/2015 |
9.88
|
4,030 | 9.98 | 9.98 | 9.60 | 0 | 4,020 | -0.1 | |
24/06/2015 |
9.98
|
1,190 | 10.04 | 10.04 | 9.88 | 330 | 0 | 0.0 | |
23/06/2015 |
10.04
|
200 | 10.04 | 10.04 | 10.04 | 0 | 200 | -0.0 | |
22/06/2015 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
19/06/2015 |
10.04
|
60 | 10.04 | 10.04 | 9.88 | 60 | 0 | 0.0 | |
18/06/2015 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
17/06/2015 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
16/06/2015 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
15/06/2015 |
10.04
|
60 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
12/06/2015 |
10.04
|
1,620 | 10.52 | 10.52 | 9.95 | 20 | 1,120 | -0.0 | |
11/06/2015 |
10.52
|
1,320 | 9.95 | 10.52 | 9.95 | 20 | 0 | 0.0 | |
10/06/2015 |
9.95
|
3,400 | 10.04 | 10.04 | 9.95 | 0 | 0 | 0 | |
09/06/2015 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
08/06/2015 |
10.04
|
1,030 | 10.33 | 10.62 | 10.04 | 10 | 0 | 0.0 | |
05/06/2015 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
04/06/2015 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
03/06/2015 |
10.33
|
100 | 10.04 | 10.33 | 10.33 | 100 | 0 | 0.0 | |
02/06/2015 |
10.04
|
5,390 | 10.04 | 10.36 | 9.72 | 3,440 | 5,280 | -0.1 | |
01/06/2015 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
29/05/2015 |
10.04
|
6,380 | 10.04 | 10.33 | 9.88 | 4,170 | 6,210 | -0.1 | |
28/05/2015 |
10.04
|
10,050 | 10.04 | 10.33 | 9.98 | 7,400 | 5,000 | 0.1 | |
27/05/2015 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
26/05/2015 |
10.04
|
3,000 | 10.04 | 10.04 | 10.04 | 0 | 3,000 | -0.1 | |
25/05/2015 |
10.04
|
5,960 | 10.04 | 10.04 | 9.88 | 5,660 | 5,660 | 0 | |
22/05/2015 |
10.04
|
49,350 | 10.04 | 10.36 | 9.76 | 39,930 | 36,000 | 0.1 | |
21/05/2015 |
10.04
|
7,200 | 10.04 | 10.04 | 9.88 | 7,100 | 0 | 0.2 | |
20/05/2015 |
10.04
|
2,990 | 10.04 | 10.04 | 9.72 | 1,020 | 0 | 0.0 | |
19/05/2015 |
10.04
|
18,020 | 9.76 | 10.07 | 9.72 | 20 | 520 | -0.0 | |
18/05/2015 |
9.76
|
14,000 | 9.88 | 9.88 | 9.56 | 0 | 4,800 | -0.1 | |
15/05/2015 |
9.88
|
16,470 | 10.36 | 10.36 | 9.88 | 5,400 | 15,000 | -0.3 | |
14/05/2015 |
10.36
|
350 | 10.20 | 10.36 | 10.36 | 350 | 0 | 0.0 | |
13/05/2015 |
10.20
|
620 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
12/05/2015 |
10.20
|
1,400 | 10.20 | 10.78 | 9.95 | 220 | 0 | 0.0 | |
11/05/2015 |
10.20
|
150 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
08/05/2015 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
07/05/2015 |
10.20
|
11,090 | 10.36 | 10.84 | 9.66 | 10,150 | 70 | 0.3 | |
06/05/2015 |
10.36
|
1,260 | 10.20 | 10.46 | 10.20 | 760 | 0 | 0.0 | |
05/05/2015 |
10.20
|
1,320 | 10.30 | 10.49 | 10.20 | 100 | 0 | 0.0 | |
04/05/2015 |
10.30
|
1,020 | 10.58 | 10.58 | 10.20 | 620 | 20 | 0.0 | |
27/04/2015 |
10.58
|
4,310 | 10.65 | 10.65 | 10.20 | 2,300 | 0 | 0.1 | |
24/04/2015 |
10.65
|
10 | 10.30 | 10.65 | 10.65 | 10 | 0 | 0.0 | |
23/04/2015 |
10.30
|
7,830 | 10.55 | 10.55 | 10.17 | 430 | 10 | 0.0 | |
22/04/2015 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
21/04/2015 |
10.55
|
1,140 | 10.78 | 10.78 | 10.07 | 70 | 0 | 0.0 | |
20/04/2015 |
10.78
|
6,530 | 10.81 | 11.00 | 10.11 | 5,030 | 4,800 | 0.0 | |
17/04/2015 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
16/04/2015: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
16/04/2015 |
10.81
|
540 | 10.36 | 10.87 | 10.81 | 0 | 0 | 0 | |
15/04/2015 |
10.36
|
4,470 | 10.45 | 10.96 | 10.21 | 70 | 2,170 | -0.1 | |
14/04/2015 |
10.45
|
90 | 10.36 | 10.93 | 10.42 | 40 | 0 | 0.0 | |
13/04/2015 |
10.36
|
590 | 10.66 | 11.17 | 10.36 | 60 | 260 | -0.0 | |
10/04/2015 |
10.66
|
500 | 10.81 | 10.81 | 10.66 | 0 | 0 | 0 | |
09/04/2015 |
10.81
|
4,010 | 10.51 | 11.11 | 10.06 | 2,050 | 2,710 | -0.0 | |
08/04/2015 |
10.51
|
490 | 10.36 | 10.51 | 10.18 | 300 | 0 | 0.0 | |
07/04/2015 |
10.36
|
380 | 10.51 | 10.51 | 10.06 | 320 | 0 | 0.0 | |
06/04/2015 |
10.51
|
240 | 9.88 | 10.51 | 10.06 | 240 | 40 | 0.0 | |
03/04/2015 |
9.88
|
1,240 | 9.88 | 10.06 | 9.88 | 250 | 0 | 0.0 | |
02/04/2015 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
01/04/2015 |
9.88
|
10 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
31/03/2015 |
9.88
|
1,230 | 9.82 | 9.88 | 9.76 | 1,160 | 0 | 0.0 | |
30/03/2015 |
9.82
|
3,500 | 9.76 | 10.06 | 9.70 | 70 | 40 | 0.0 | |
27/03/2015 |
9.76
|
4,020 | 9.85 | 9.85 | 9.52 | 20 | 3,000 | -0.1 | |
26/03/2015 |
9.85
|
40 | 9.91 | 9.91 | 9.58 | 20 | 0 | 0.0 | |
25/03/2015 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 10 | 5,130 | -0.2 | |
24/03/2015 |
9.91
|
5,140 | 9.76 | 10.03 | 9.55 | 10 | 5,130 | -0.2 | |
23/03/2015 |
9.76
|
12,820 | 10.06 | 10.06 | 9.52 | 10 | 2,000 | -0.1 | |
20/03/2015 |
10.06
|
2,790 | 9.91 | 10.06 | 9.76 | 0 | 0 | 0 | |
19/03/2015 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
18/03/2015 |
9.91
|
170 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
17/03/2015 |
9.91
|
2,200 | 9.82 | 9.91 | 9.85 | 0 | 300 | -0.0 | |
16/03/2015 |
9.82
|
4,830 | 9.49 | 9.85 | 9.49 | 30 | 4,550 | -0.1 | |
13/03/2015 |
9.49
|
1,110 | 9.43 | 9.85 | 9.49 | 10 | 1,100 | -0.0 | |
12/03/2015 |
9.43
|
5,110 | 9.43 | 9.94 | 9.43 | 20 | 5,000 | -0.2 | |
11/03/2015 |
9.43
|
1,610 | 10.09 | 10.09 | 9.43 | 10 | 100 | -0.0 | |
10/03/2015 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
09/03/2015 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
06/03/2015 |
10.09
|
2,100 | 9.67 | 10.09 | 9.52 | 100 | 0 | 0.0 | |
05/03/2015 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
04/03/2015 |
9.67
|
10,510 | 9.76 | 9.85 | 9.61 | 0 | 8,670 | -0.3 | |
03/03/2015 |
9.76
|
10 | 9.52 | 9.76 | 9.76 | 10 | 0 | 0.0 | |
02/03/2015 |
9.52
|
28,940 | 8.92 | 9.52 | 9.46 | 0 | 26,490 | -0.8 | |
27/02/2015 |
8.92
|
1,630 | 9.52 | 10.06 | 8.92 | 260 | 800 | -0.0 | |
26/02/2015 |
9.52
|
260 | 9.52 | 9.85 | 9.52 | 250 | 0 | 0.0 | |
25/02/2015 |
9.52
|
8,610 | 9.76 | 9.76 | 9.31 | 0 | 8,300 | -0.3 | |
24/02/2015 |
9.76
|
4,180 | 9.85 | 9.85 | 9.43 | 170 | 2,320 | -0.1 | |
13/02/2015 |
9.85
|
4,250 | 9.58 | 9.85 | 9.49 | 250 | 1,990 | -0.1 | |
12/02/2015 |
9.58
|
3,960 | 9.31 | 9.58 | 9.25 | 10 | 1,400 | -0.0 | |
11/02/2015 |
9.31
|
3,940 | 9.49 | 9.91 | 9.31 | 2,920 | 200 | 0.1 | |
10/02/2015 |
9.49
|
2,370 | 9.52 | 9.52 | 9.19 | 40 | 30 | 0.0 | |
09/02/2015 |
9.52
|
70 | 9.16 | 9.52 | 9.16 | 70 | 50 | 0.0 |