| 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) |
0.05 | 0.21% | 86,800 | 0 | 0 |
23.30
24.20
23.55
|
|
2 tháng
(2024-07-22) |
0.15 | 0.64% | 207,500 | 0 | 0 |
23.30
24.45
23.55
|
|
3 tháng
(2024-06-24) |
-0.50 | -2.08% | 345,500 | 0 | 0 |
23.30
25.55
23.55
|
|
6 tháng
(2024-03-25) |
0.97 | 4.28% | 625,300 | -15,600 | -0.4 |
21.69
25.55
23.55
|
|
12 tháng
(2023-09-26) |
2.05 | 9.53% | 1,218,900 | -36,000 | -0.8 |
21.08
25.55
23.55
|
|
24 tháng
(2022-10-03) |
3.20 | 15.75% | 3,265,200 | -58,952 | -1.7 |
19.42
25.55
23.55
|
|
36 tháng
(2021-10-06) |
3.04 | 14.82% | 8,706,500 | -1,125,273 | -61.9 |
19.42
25.86
23.55
|
|
60 tháng
(2019-10-17) |
7.86 | 50.08% | 10,361,480 | -1,201,353 | -67.2 |
14.12
25.86
23.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/07/2015 |
7.46
|
61,220 | 7.32 | 7.46 | 7.23 | 0 | 0 | 0 | |
| 09/07/2015 |
7.32
|
145,070 | 7.55 | 7.55 | 7.32 | 0 | 71,000 | -2.3 | |
| 08/07/2015 |
7.55
|
32,930 | 7.59 | 7.59 | 7.53 | 0 | 9,660 | -0.3 | |
| 07/07/2015 |
7.59
|
31,500 | 7.62 | 7.62 | 7.57 | 0 | 0 | 0 | |
| 06/07/2015 |
7.62
|
32,500 | 7.62 | 7.82 | 7.59 | 5,000 | 0 | 0.2 | |
| 03/07/2015 |
7.62
|
25,800 | 7.71 | 7.71 | 7.62 | 0 | 0 | 0 | |
| 02/07/2015 |
7.71
|
22,350 | 7.71 | 7.71 | 7.64 | 0 | 1,210 | -0.0 | |
| 01/07/2015 |
7.71
|
38,020 | 7.71 | 7.73 | 7.71 | 0 | 0 | 0 | |
| 30/06/2015 |
7.71
|
9,050 | 7.71 | 7.84 | 7.68 | 0 | 0 | 0 | |
| 29/06/2015 |
7.71
|
3,100 | 7.91 | 7.91 | 7.71 | 0 | 0 | 0 | |
| 26/06/2015 |
7.91
|
20,030 | 7.84 | 7.91 | 7.68 | 0 | 0 | 0 | |
| 25/06/2015 |
7.84
|
14,010 | 7.80 | 7.91 | 7.80 | 780 | 0 | 0.0 | |
| 24/06/2015 |
7.80
|
5,790 | 7.80 | 7.91 | 7.73 | 0 | 0 | 0 | |
| 23/06/2015 |
7.80
|
4,860 | 7.82 | 7.84 | 7.73 | 0 | 0 | 0 | |
| 22/06/2015 |
7.82
|
5,180 | 7.84 | 7.86 | 7.77 | 0 | 0 | 0 | |
| 19/06/2015 |
7.84
|
3,540 | 7.86 | 7.91 | 7.84 | 200 | 0 | 0.0 | |
| 18/06/2015 |
7.86
|
4,780 | 7.91 | 7.91 | 7.86 | 0 | 0 | 0 | |
| 17/06/2015 |
7.91
|
3,000 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 16/06/2015 |
7.91
|
4,980 | 7.89 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 15/06/2015 |
7.89
|
7,400 | 7.80 | 7.91 | 7.80 | 0 | 0 | 0 | |
| 12/06/2015 |
7.80
|
8,760 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 11/06/2015 |
7.80
|
8,260 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 10/06/2015 |
7.80
|
7,850 | 7.89 | 8.00 | 7.80 | 100 | 0 | 0.0 | |
| 09/06/2015 |
7.89
|
4,480 | 7.93 | 7.93 | 7.48 | 0 | 0 | 0 | |
| 08/06/2015 |
7.93
|
2,430 | 7.93 | 7.98 | 7.93 | 0 | 100 | -0.0 | |
| 05/06/2015 |
7.93
|
2,140 | 8.07 | 8.11 | 7.93 | 0 | 0 | 0 | |
| 04/06/2015 |
8.07
|
4,190 | 7.91 | 8.07 | 7.91 | 0 | 0 | 0 | |
| 03/06/2015 |
7.91
|
1,320 | 8.02 | 8.02 | 7.91 | 0 | 0 | 0 | |
| 02/06/2015 |
8.02
|
10 | 8.00 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 01/06/2015 |
8.00
|
7,600 | 8.02 | 8.07 | 7.91 | 0 | 0 | 0 | |
| 29/05/2015 |
8.02
|
2,030 | 7.95 | 8.14 | 7.80 | 20 | 500 | -0.0 | |
| 28/05/2015 |
7.95
|
6,820 | 7.98 | 8.14 | 7.95 | 0 | 0 | 0 | |
| 27/05/2015 |
7.98
|
5,920 | 8.14 | 8.14 | 7.98 | 0 | 0 | 0 | |
| 26/05/2015 |
8.14
|
25,300 | 8.14 | 8.14 | 8.02 | 50 | 0 | 0.0 | |
| 25/05/2015 |
8.14
|
4,580 | 8.20 | 8.20 | 8.14 | 0 | 0 | 0 | |
| 22/05/2015 |
8.20
|
3,020 | 8.25 | 8.32 | 8.20 | 0 | 0 | 0 | |
| 21/05/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 21/05/2015 |
8.25
|
4,520 | 8.14 | 8.25 | 8.14 | 0 | 0 | 0 | |
| 20/05/2015 |
8.14
|
5,620 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 19/05/2015 |
8.14
|
3,290 | 8.05 | 8.14 | 8.03 | 0 | 0 | 0 | |
| 18/05/2015 |
8.05
|
15,020 | 8.03 | 8.14 | 8.03 | 0 | 0 | 0 | |
| 15/05/2015 |
8.03
|
13,850 | 8.00 | 8.14 | 8.03 | 0 | 0 | 0 | |
| 14/05/2015 |
8.00
|
2,190 | 8.05 | 8.05 | 8.00 | 0 | 0 | 0 | |
| 13/05/2015 |
8.05
|
500 | 8.14 | 8.14 | 8.05 | 0 | 0 | 0 | |
| 12/05/2015 |
8.14
|
4,120 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 11/05/2015 |
8.14
|
410 | 8.53 | 8.53 | 8.14 | 0 | 0 | 0 | |
| 08/05/2015 |
8.53
|
1,260 | 8.36 | 8.58 | 8.25 | 1,000 | 0 | 0.0 | |
| 07/05/2015 |
8.36
|
50 | 8.14 | 8.36 | 8.14 | 0 | 0 | 0 | |
| 06/05/2015 |
8.14
|
2,300 | 8.14 | 8.18 | 8.14 | 0 | 0 | 0 | |
| 05/05/2015 |
8.14
|
3,500 | 8.14 | 8.36 | 8.14 | 100 | 0 | 0.0 | |
| 04/05/2015 |
8.14
|
700 | 8.14 | 8.14 | 8.14 | 200 | 0 | 0.0 | |
| 27/04/2015 |
8.14
|
470 | 8.14 | 8.14 | 8.14 | 370 | 0 | 0.0 | |
| 24/04/2015 |
8.14
|
11,300 | 8.25 | 8.25 | 8.14 | 0 | 0 | 0 | |
| 23/04/2015 |
8.25
|
3,710 | 8.25 | 8.29 | 8.25 | 200 | 0 | 0.0 | |
| 22/04/2015 |
8.25
|
1,100 | 8.40 | 8.40 | 8.25 | 0 | 0 | 0 | |
| 21/04/2015 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 20/04/2015 |
8.40
|
5,970 | 8.36 | 8.40 | 8.14 | 100 | 370 | -0.0 | |
| 17/04/2015 |
8.36
|
3,300 | 8.36 | 8.36 | 8.36 | 1,110 | 0 | 0.0 | |
| 16/04/2015 |
8.36
|
4,740 | 8.29 | 8.36 | 8.14 | 400 | 0 | 0.0 | |
| 15/04/2015 |
8.29
|
30 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 14/04/2015 |
8.29
|
1,000 | 8.31 | 8.31 | 8.29 | 0 | 0 | 0 | |
| 13/04/2015 |
8.31
|
5,350 | 8.29 | 8.33 | 8.29 | 800 | 0 | 0.0 | |
| 10/04/2015 |
8.29
|
2,670 | 8.25 | 8.44 | 8.29 | 0 | 0 | 0 | |
| 09/04/2015 |
8.25
|
560 | 8.16 | 8.36 | 8.25 | 0 | 0 | 0 | |
| 08/04/2015 |
8.16
|
900 | 8.27 | 8.27 | 8.16 | 0 | 0 | 0 | |
| 07/04/2015 |
8.27
|
1,060 | 8.22 | 8.27 | 8.14 | 500 | 0 | 0.0 | |
| 06/04/2015 |
8.22
|
100 | 7.72 | 8.22 | 8.22 | 100 | 0 | 0.0 | |
| 03/04/2015 |
7.72
|
10 | 8.14 | 8.14 | 7.72 | 0 | 0 | 0 | |
| 02/04/2015 |
8.14
|
1,100 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 01/04/2015 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 31/03/2015 |
8.14
|
1,010 | 8.14 | 8.14 | 8.11 | 0 | 0 | 0 | |
| 30/03/2015 |
8.14
|
500 | 8.25 | 8.25 | 8.14 | 0 | 0 | 0 | |
| 27/03/2015 |
8.25
|
1,300 | 8.14 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 26/03/2015 |
8.14
|
2,500 | 8.47 | 8.47 | 8.14 | 0 | 0 | 0 | |
| 25/03/2015 |
8.47
|
2,000 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 24/03/2015 |
8.47
|
550 | 8.58 | 9.17 | 8.47 | 0 | 0 | 0 | |
| 23/03/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 20/03/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 19/03/2015 |
8.58
|
4,590 | 8.55 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 18/03/2015 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 17/03/2015 |
8.55
|
480 | 8.49 | 8.55 | 8.14 | 0 | 0 | 0 | |
| 16/03/2015 |
8.49
|
10 | 8.55 | 8.55 | 8.49 | 0 | 0 | 0 | |
| 13/03/2015 |
8.55
|
6,110 | 8.55 | 8.58 | 8.55 | 100 | 0 | 0.0 | |
| 12/03/2015 |
8.55
|
1,000 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 11/03/2015 |
8.55
|
40 | 8.55 | 8.55 | 8.40 | 0 | 0 | 0 | |
| 10/03/2015 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 09/03/2015 |
8.55
|
380 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 06/03/2015 |
8.55
|
310 | 8.58 | 8.60 | 8.55 | 0 | 0 | 0 | |
| 05/03/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 04/03/2015 |
8.58
|
110 | 8.49 | 8.60 | 8.58 | 0 | 0 | 0 | |
| 03/03/2015 |
8.49
|
1,630 | 8.51 | 8.58 | 8.47 | 0 | 0 | 0 | |
| 02/03/2015 |
8.51
|
17,200 | 8.58 | 8.60 | 8.51 | 0 | 0 | 0 | |
| 27/02/2015 |
8.58
|
940 | 8.58 | 8.58 | 8.47 | 0 | 0 | 0 | |
| 26/02/2015 |
8.58
|
510 | 8.60 | 8.62 | 8.58 | 0 | 0 | 0 | |
| 25/02/2015 |
8.60
|
6,330 | 8.64 | 8.66 | 8.58 | 0 | 1,000 | -0.0 | |
| 24/02/2015 |
8.64
|
150 | 8.64 | 8.64 | 8.64 | 0 | 150 | -0.0 | |
| 13/02/2015 |
8.64
|
10 | 8.79 | 8.79 | 8.64 | 0 | 0 | 0 | |
| 12/02/2015 |
8.79
|
10 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 11/02/2015 |
8.79
|
100 | 8.58 | 8.79 | 8.79 | 100 | 0 | 0.0 | |
| 10/02/2015 |
8.58
|
350 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 09/02/2015 |
8.58
|
39,510 | 8.64 | 8.64 | 8.49 | 0 | 0 | 0 | |