Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.30 | -3.80% | 1,285,154 | 6,100 | 0.0 |
7.50
7.90
7.60
|
2 tháng
(2024-09-23) |
-0.30 | -3.80% | 3,105,830 | -2,200 | -0.0 |
7.50
8.10
7.60
|
3 tháng
(2024-08-26) |
-0.50 | -6.17% | 4,236,631 | -5,800 | -0.0 |
7.50
8.10
7.60
|
6 tháng
(2024-05-27) |
-0.60 | -7.32% | 18,944,225 | 246,272 | 1.9 |
7.50
9.40
7.60
|
12 tháng
(2023-11-28) |
-1.40 | -15.56% | 44,613,305 | 238,668 | 1.9 |
7.50
10
7.60
|
24 tháng
(2022-12-05) |
-0.94 | -11.05% | 239,852,854 | -296,558 | -5.9 |
7.49
14.02
7.60
|
36 tháng
(2021-12-08) |
-16.58 | -68.56% | 420,548,013 | -861,169 | -12.1 |
4.90
25.76
7.60
|
60 tháng
(2019-12-19) |
1.69 | 28.67% | 823,637,945 | -4,034,061 | -35.3 |
4.10
26.22
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2015 |
12.18
|
407,240 | 12.30 | 12.43 | 12.05 | 0 | 0 | 0 | |
22/04/2015 |
12.30
|
532,510 | 12.18 | 12.56 | 12.11 | 0 | 1,000 | -0.0 | |
21/04/2015 |
12.18
|
622,200 | 12.11 | 12.37 | 11.98 | 150,000 | 0 | 2.9 | |
20/04/2015 |
12.11
|
207,220 | 12.24 | 12.24 | 12.05 | 0 | 0 | 0 | |
17/04/2015 |
12.24
|
592,100 | 11.98 | 12.37 | 11.98 | 265,000 | 1,000 | 5.1 | |
16/04/2015 |
11.98
|
246,100 | 12.11 | 12.18 | 11.98 | 0 | 0 | 0 | |
15/04/2015 |
12.11
|
574,200 | 11.92 | 12.11 | 11.86 | 205,000 | 0 | 3.8 | |
14/04/2015 |
11.92
|
277,455 | 12.05 | 12.11 | 11.92 | 0 | 27,200 | -0.5 | |
13/04/2015 |
12.05
|
324,200 | 12.05 | 12.11 | 11.86 | 97,600 | 0 | 1.8 | |
10/04/2015 |
12.05
|
541,115 | 12.05 | 12.18 | 11.98 | 0 | 94,000 | -1.8 | |
09/04/2015 |
12.05
|
556,200 | 12.11 | 12.18 | 11.98 | 155,000 | 0 | 2.9 | |
08/04/2015 |
12.11
|
572,800 | 11.86 | 12.11 | 11.86 | 200,000 | 0 | 3.7 | |
07/04/2015 |
11.86
|
139,900 | 11.73 | 11.92 | 11.54 | 0 | 0 | 0 | |
06/04/2015 |
11.73
|
196,000 | 11.79 | 11.86 | 11.67 | 0 | 0 | 0 | |
03/04/2015 |
11.79
|
186,800 | 11.73 | 11.86 | 10.84 | 0 | 0 | 0 | |
02/04/2015 |
11.73
|
467,800 | 11.54 | 11.73 | 11.35 | 0 | 100,000 | -1.8 | |
01/04/2015 |
11.54
|
695,020 | 11.67 | 11.79 | 11.47 | 0 | 0 | 0 | |
31/03/2015 |
11.67
|
314,400 | 11.67 | 11.86 | 11.67 | 0 | 0 | 0 | |
30/03/2015 |
11.67
|
477,530 | 11.86 | 11.98 | 11.67 | 0 | 0 | 0 | |
27/03/2015 |
11.86
|
248,800 | 12.18 | 12.18 | 11.86 | 0 | 0 | 0 | |
26/03/2015 |
12.18
|
312,200 | 11.98 | 12.18 | 11.86 | 1,000 | 0 | 0.0 | |
25/03/2015 |
11.98
|
589,960 | 11.67 | 12.30 | 11.54 | 200,000 | 0 | 3.8 | |
24/03/2015 |
11.67
|
592,900 | 11.79 | 11.79 | 11.47 | 0 | 2,100 | -0.0 | |
23/03/2015 |
11.79
|
426,400 | 11.98 | 11.98 | 11.79 | 156,000 | 0 | 2.9 | |
20/03/2015 |
11.98
|
880,650 | 11.86 | 12.11 | 11.47 | 150,000 | 0 | 2.8 | |
19/03/2015 |
11.86
|
926,100 | 12.37 | 12.37 | 11.79 | 0 | 1,000 | -0.0 | |
18/03/2015 |
12.37
|
518,410 | 12.62 | 12.62 | 12.30 | 150,000 | 0 | 2.9 | |
17/03/2015 |
12.62
|
554,340 | 12.69 | 12.75 | 12.49 | 244,500 | 18,700 | 4.5 | |
16/03/2015: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
16/03/2015 |
12.69
|
1,160,970 | 12.24 | 12.88 | 12.37 | 610,900 | 245,000 | 7.3 | |
13/03/2015 |
12.24
|
273,910 | 12.18 | 12.30 | 12.05 | 5,000 | 600 | 0.1 | |
12/03/2015 |
12.18
|
366,350 | 11.86 | 12.37 | 12.05 | 30,000 | 300 | 0.6 | |
11/03/2015 |
11.86
|
245,600 | 12.05 | 12.05 | 11.86 | 0 | 0 | 0 | |
10/03/2015 |
12.05
|
184,140 | 11.99 | 12.05 | 11.86 | 1,000 | 0 | 0.0 | |
09/03/2015 |
11.99
|
340,630 | 12.11 | 12.11 | 11.80 | 3,000 | 1,000 | 0.0 | |
06/03/2015 |
12.11
|
300,810 | 11.93 | 12.11 | 11.74 | 339,100 | 316,200 | 0.4 | |
05/03/2015 |
11.93
|
272,700 | 11.99 | 12.11 | 11.86 | 3,300 | 0 | 0.1 | |
04/03/2015 |
11.99
|
857,230 | 11.61 | 12.11 | 11.55 | 110,100 | 13,000 | 1.8 | |
03/03/2015 |
11.61
|
529,340 | 11.30 | 11.74 | 11.24 | 175,100 | 0 | 3.2 | |
02/03/2015 |
11.30
|
169,700 | 11.36 | 11.42 | 11.05 | 13,000 | 0 | 0.2 | |
27/02/2015 |
11.36
|
196,050 | 11.30 | 11.36 | 11.17 | 1,200 | 0 | 0.0 | |
26/02/2015 |
11.30
|
131,405 | 11.24 | 11.42 | 11.24 | 1,000 | 500 | 0.0 | |
25/02/2015 |
11.24
|
139,400 | 11.30 | 11.49 | 11.11 | 0 | 6,600 | -0.1 | |
24/02/2015 |
11.30
|
67,420 | 11.17 | 11.61 | 11.17 | 8,500 | 0 | 0.2 | |
13/02/2015 |
11.17
|
106,500 | 11.30 | 11.49 | 11.17 | 41,300 | 0 | 0.7 | |
12/02/2015 |
11.30
|
117,000 | 10.92 | 11.55 | 10.92 | 6,600 | 0 | 0.1 | |
11/02/2015 |
10.92
|
162,680 | 10.67 | 10.98 | 10.67 | 22,700 | 109,300 | -1.5 | |
10/02/2015 |
10.67
|
405,900 | 10.73 | 10.92 | 10.55 | 0 | 131,900 | -2.3 | |
09/02/2015 |
10.73
|
149,200 | 10.98 | 11.05 | 10.67 | 6,000 | 32,600 | -0.5 | |
06/02/2015 |
10.98
|
72,200 | 10.98 | 11.24 | 10.86 | 0 | 12,300 | -0.2 | |
05/02/2015 |
10.98
|
37,220 | 10.98 | 10.98 | 10.80 | 0 | 9,700 | -0.2 | |
04/02/2015 |
10.98
|
60,460 | 10.67 | 10.98 | 10.04 | 5,000 | 1,400 | 0.1 | |
03/02/2015 |
10.67
|
369,000 | 10.86 | 10.86 | 10.48 | 0 | 6,000 | -0.1 | |
02/02/2015 |
10.86
|
165,010 | 11.05 | 11.05 | 10.73 | 0 | 2,000 | -0.0 | |
30/01/2015 |
11.05
|
520,100 | 11.55 | 11.55 | 10.67 | 0 | 20,300 | -0.3 | |
29/01/2015 |
11.55
|
348,300 | 11.67 | 11.74 | 11.49 | 0 | 1,000 | -0.0 | |
28/01/2015 |
11.67
|
369,820 | 12.11 | 12.11 | 11.61 | 20,000 | 0 | 0.4 | |
27/01/2015 |
12.11
|
433,240 | 12.37 | 12.43 | 11.93 | 0 | 0 | 0 | |
26/01/2015 |
12.37
|
222,155 | 12.30 | 12.43 | 11.93 | 0 | 0 | 0 | |
23/01/2015 |
12.30
|
751,215 | 11.42 | 12.30 | 11.42 | 191,900 | 4,000 | 3.6 | |
22/01/2015 |
11.42
|
189,400 | 11.42 | 11.42 | 11.24 | 0 | 11,500 | -0.2 | |
21/01/2015 |
11.42
|
172,400 | 11.49 | 11.55 | 11.24 | 0 | 20,200 | -0.4 | |
20/01/2015 |
11.49
|
515,945 | 11.11 | 11.49 | 10.98 | 5,000 | 1,000 | 0.1 | |
19/01/2015 |
11.11
|
185,200 | 11.17 | 11.42 | 10.98 | 55,000 | 0 | 1.0 | |
16/01/2015 |
11.17
|
287,230 | 10.92 | 11.30 | 10.92 | 9,000 | 0 | 0.2 | |
15/01/2015 |
10.92
|
180,650 | 10.92 | 11.05 | 10.73 | 5,700 | 0 | 0.1 | |
14/01/2015 |
10.92
|
420,080 | 10.61 | 10.98 | 10.36 | 1,200 | 0 | 0.0 | |
13/01/2015 |
10.61
|
381,500 | 10.67 | 10.80 | 10.55 | 5,200 | 25,000 | -0.3 | |
12/01/2015 |
10.67
|
585,532 | 10.73 | 10.98 | 10.67 | 39,900 | 0 | 0.7 | |
09/01/2015 |
10.73
|
626,400 | 10.48 | 10.92 | 10.42 | 11,200 | 0 | 0.2 | |
08/01/2015 |
10.48
|
387,900 | 10.80 | 10.98 | 10.48 | 600 | 2,400 | -0.0 | |
07/01/2015 |
10.80
|
1,309,210 | 10.04 | 10.86 | 10.04 | 318,500 | 11,800 | 5.2 | |
06/01/2015 |
10.04
|
560,890 | 9.29 | 10.04 | 9.16 | 14,000 | 0 | 0.2 | |
05/01/2015 |
9.29
|
219,120 | 9.35 | 9.42 | 9.10 | 2,400 | 2,800 | -0.0 | |
31/12/2014 |
9.35
|
143,620 | 9.10 | 9.67 | 9.10 | 0 | 100 | -0.0 | |
30/12/2014 |
9.10
|
94,900 | 8.79 | 9.10 | 8.47 | 0 | 0 | 0 | |
29/12/2014 |
8.79
|
338,940 | 9.42 | 9.42 | 8.79 | 0 | 2,000 | -0.0 | |
26/12/2014 |
9.42
|
406,900 | 9.85 | 9.85 | 9.42 | 120,000 | 0 | 1.8 | |
25/12/2014 |
9.85
|
98,040 | 10.04 | 10.04 | 9.73 | 0 | 0 | 0 | |
24/12/2014 |
10.04
|
190,723 | 10.11 | 10.67 | 9.79 | 50,000 | 6,000 | 0.7 | |
23/12/2014 |
10.11
|
752,027 | 9.79 | 10.36 | 9.60 | 130,000 | 5,100 | 2.0 | |
22/12/2014 |
9.79
|
375,943 | 9.35 | 9.79 | 9.29 | 52,000 | 0 | 0.8 | |
19/12/2014 |
9.35
|
224,279 | 9.35 | 9.42 | 8.98 | 120,000 | 0 | 1.8 | |
18/12/2014 |
9.35
|
293,256 | 9.23 | 9.60 | 9.23 | 130,000 | 8,300 | 1.8 | |
17/12/2014 |
9.23
|
409,900 | 9.60 | 9.60 | 8.79 | 130,000 | 0 | 1.9 | |
16/12/2014 |
9.60
|
380,270 | 9.60 | 9.67 | 9.16 | 220,000 | 0 | 3.3 | |
15/12/2014 |
9.60
|
749,320 | 9.23 | 9.92 | 8.98 | 220,000 | 100 | 3.3 | |
12/12/2014 |
9.23
|
179,430 | 8.79 | 9.29 | 8.66 | 86,500 | 0 | 1.3 | |
11/12/2014 |
8.79
|
64,100 | 8.98 | 9.10 | 8.66 | 0 | 0 | 0 | |
10/12/2014 |
8.98
|
231,025 | 8.72 | 8.98 | 8.47 | 0 | 0 | 0 | |
09/12/2014 |
8.72
|
123,350 | 9.04 | 9.04 | 8.72 | 100 | 0 | 0.0 | |
08/12/2014 |
9.04
|
234,800 | 9.29 | 9.29 | 9.04 | 0 | 0 | 0 | |
05/12/2014 |
9.29
|
599,200 | 8.91 | 9.42 | 8.91 | 60,000 | 0 | 0.9 | |
04/12/2014 |
8.91
|
272,860 | 8.98 | 9.10 | 8.91 | 111,800 | 0 | 1.6 | |
03/12/2014 |
8.98
|
375,150 | 8.60 | 9.04 | 8.60 | 9,200 | 0 | 0.1 | |
02/12/2014 |
8.60
|
43,350 | 8.60 | 8.60 | 8.47 | 19,000 | 0 | 0.3 | |
01/12/2014 |
8.60
|
107,830 | 8.66 | 8.72 | 8.60 | 0 | 0 | 0 | |
28/11/2014 |
8.66
|
74,950 | 8.47 | 8.72 | 8.35 | 0 | 0 | 0 | |
27/11/2014 |
8.47
|
88,200 | 8.41 | 8.47 | 8.29 | 20,000 | 0 | 0.3 | |
26/11/2014 |
8.41
|
93,100 | 8.60 | 8.60 | 8.35 | 0 | 50 | -0.0 | |
25/11/2014 |
8.60
|
223,300 | 8.35 | 8.60 | 8.22 | 0 | 0 | 0 |