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) |
|
06/02/2015 |
12.34
|
7,380 | 12.38 | 12.38 | 12.10 | 0 | 0 | 0 | |
05/02/2015 |
12.38
|
10 | 12.22 | 12.38 | 12.38 | 0 | 0 | 0 | |
04/02/2015 |
12.22
|
3,080 | 12.50 | 12.50 | 12.22 | 0 | 0 | 0 | |
03/02/2015 |
12.50
|
100 | 12.42 | 12.50 | 12.50 | 0 | 0 | 0 | |
02/02/2015 |
12.42
|
610 | 12.34 | 12.46 | 12.34 | 0 | 0 | 0 | |
30/01/2015 |
12.34
|
3,560 | 12.06 | 12.50 | 12.14 | 0 | 0 | 0 | |
29/01/2015 |
12.06
|
12,760 | 12.14 | 12.50 | 12.06 | 0 | 0 | 0 | |
28/01/2015 |
12.14
|
6,740 | 12.58 | 12.58 | 12.14 | 0 | 0 | 0 | |
27/01/2015 |
12.58
|
4,880 | 12.71 | 12.71 | 12.58 | 0 | 20 | -0.0 | |
26/01/2015 |
12.71
|
960 | 12.79 | 12.83 | 12.71 | 0 | 0 | 0 | |
23/01/2015 |
12.79
|
7,670 | 12.83 | 12.83 | 12.71 | 0 | 0 | 0 | |
22/01/2015 |
12.83
|
6,610 | 12.83 | 12.91 | 12.75 | 0 | 0 | 0 | |
21/01/2015 |
12.83
|
3,020 | 12.91 | 12.91 | 12.83 | 1,400 | 0 | 0.0 | |
20/01/2015 |
12.91
|
1,000 | 12.95 | 12.95 | 12.91 | 0 | 0 | 0 | |
19/01/2015 |
12.95
|
1,010 | 12.99 | 12.99 | 12.83 | 0 | 0 | 0 | |
16/01/2015 |
12.99
|
2,350 | 12.87 | 13.03 | 12.79 | 2,000 | 0 | 0.1 | |
15/01/2015 |
12.87
|
72,400 | 12.62 | 12.95 | 12.62 | 0 | 0 | 0 | |
14/01/2015 |
12.62
|
4,320 | 12.67 | 12.67 | 12.54 | 0 | 0 | 0 | |
13/01/2015 |
12.67
|
2,140 | 12.54 | 12.71 | 12.30 | 2,020 | 0 | 0.1 | |
12/01/2015 |
12.54
|
6,710 | 12.62 | 12.62 | 11.94 | 0 | 700 | -0.0 | |
09/01/2015 |
12.62
|
3,570 | 12.58 | 12.62 | 12.54 | 0 | 0 | 0 | |
08/01/2015 |
12.58
|
13,260 | 12.42 | 12.67 | 12.50 | 0 | 0 | 0 | |
07/01/2015 |
12.42
|
9,420 | 12.34 | 12.46 | 12.26 | 0 | 130 | -0.0 | |
06/01/2015 |
12.34
|
820 | 12.26 | 12.38 | 12.26 | 0 | 0 | 0 | |
05/01/2015 |
12.26
|
9,350 | 12.06 | 12.46 | 12.14 | 0 | 0 | 0 | |
31/12/2014 |
12.06
|
15,580 | 12.10 | 12.50 | 12.06 | 0 | 0 | 0 | |
30/12/2014 |
12.10
|
7,240 | 11.73 | 12.26 | 11.73 | 0 | 0 | 0 | |
29/12/2014 |
11.73
|
2,370 | 12.38 | 12.38 | 11.73 | 0 | 0 | 0 | |
26/12/2014 |
12.38
|
10 | 11.82 | 12.38 | 12.38 | 0 | 0 | 0 | |
25/12/2014 |
11.82
|
6,010 | 11.90 | 11.90 | 11.73 | 50 | 0 | 0.0 | |
24/12/2014 |
11.90
|
5,010 | 11.94 | 11.94 | 11.73 | 0 | 0 | 0 | |
23/12/2014 |
11.94
|
12,540 | 11.98 | 12.54 | 11.73 | 0 | 0 | 0 | |
22/12/2014 |
11.98
|
1,020 | 12.30 | 12.30 | 11.82 | 0 | 0 | 0 | |
19/12/2014 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
18/12/2014 |
12.30
|
10 | 11.94 | 12.30 | 12.30 | 0 | 0 | 0 | |
17/12/2014 |
11.94
|
2,770 | 12.10 | 12.10 | 11.57 | 850 | 0 | 0.0 | |
16/12/2014 |
12.10
|
210 | 12.14 | 12.14 | 11.53 | 150 | 0 | 0.0 | |
15/12/2014 |
12.14
|
2,360 | 12.42 | 12.42 | 11.94 | 310 | 0 | 0.0 | |
12/12/2014 |
12.42
|
5,750 | 11.73 | 12.54 | 11.73 | 2,050 | 0 | 0.1 | |
11/12/2014 |
11.73
|
1,810 | 12.02 | 12.02 | 11.57 | 0 | 0 | 0 | |
10/12/2014 |
12.02
|
6,680 | 12.02 | 12.10 | 11.65 | 0 | 0 | 0 | |
09/12/2014 |
12.02
|
1,120 | 12.14 | 12.14 | 11.94 | 0 | 0 | 0 | |
08/12/2014 |
12.14
|
5,110 | 12.10 | 12.18 | 12.10 | 0 | 0 | 0 | |
05/12/2014 |
12.10
|
24,460 | 11.94 | 12.18 | 11.94 | 0 | 0 | 0 | |
04/12/2014 |
11.94
|
3,730 | 11.86 | 12.02 | 11.86 | 0 | 0 | 0 | |
03/12/2014 |
11.86
|
2,310 | 12.06 | 12.06 | 11.86 | 0 | 0 | 0 | |
02/12/2014 |
12.06
|
10 | 11.86 | 12.06 | 12.06 | 0 | 0 | 0 | |
01/12/2014 |
11.86
|
5,550 | 11.82 | 11.90 | 11.82 | 100 | 0 | 0.0 | |
28/11/2014 |
11.82
|
2,160 | 11.73 | 11.82 | 11.73 | 0 | 0 | 0 | |
27/11/2014 |
11.73
|
180 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
26/11/2014 |
11.73
|
2,260 | 11.82 | 11.98 | 11.73 | 0 | 0 | 0 | |
25/11/2014 |
11.82
|
1,700 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
24/11/2014 |
11.82
|
6,840 | 11.90 | 11.90 | 11.82 | 0 | 0 | 0 | |
21/11/2014 |
11.90
|
1,670 | 12.02 | 12.02 | 11.82 | 0 | 0 | 0 | |
20/11/2014 |
12.02
|
3,590 | 12.06 | 12.06 | 11.94 | 50 | 0 | 0.0 | |
19/11/2014 |
12.06
|
310 | 11.94 | 12.06 | 11.94 | 0 | 0 | 0 | |
18/11/2014 |
11.94
|
7,490 | 11.94 | 12.06 | 11.90 | 0 | 0 | 0 | |
17/11/2014 |
11.94
|
2,600 | 11.94 | 12.06 | 11.94 | 0 | 0 | 0 | |
14/11/2014 |
11.94
|
4,440 | 12.06 | 12.06 | 11.90 | 100 | 0 | 0.0 | |
13/11/2014 |
12.06
|
1,520 | 12.02 | 12.06 | 11.94 | 0 | 0 | 0 | |
12/11/2014 |
12.02
|
7,230 | 11.82 | 12.02 | 11.69 | 0 | 0 | 0 | |
11/11/2014 |
11.82
|
5,240 | 12.14 | 12.14 | 11.65 | 0 | 0 | 0 | |
10/11/2014 |
12.14
|
7,720 | 12.10 | 12.14 | 11.73 | 0 | 0 | 0 | |
07/11/2014 |
12.10
|
2,020 | 11.98 | 12.10 | 11.98 | 0 | 0 | 0 | |
06/11/2014: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
06/11/2014 |
11.98
|
7,250 | 11.73 | 11.98 | 11.82 | 0 | 0 | 0 | |
05/11/2014 |
11.73
|
8,040 | 11.77 | 11.81 | 11.70 | 3,000 | 0 | 0.1 | |
04/11/2014 |
11.77
|
7,370 | 12.28 | 12.28 | 11.77 | 1,000 | 0 | 0.0 | |
03/11/2014 |
12.28
|
9,500 | 11.85 | 12.36 | 11.77 | 0 | 0 | 0 | |
31/10/2014 |
11.85
|
43,380 | 11.85 | 11.97 | 11.73 | 0 | 0 | 0 | |
30/10/2014 |
11.85
|
3,090 | 12.43 | 12.43 | 11.77 | 150 | 0 | 0.0 | |
29/10/2014 |
12.43
|
2,400 | 12.63 | 12.63 | 12.05 | 0 | 0 | 0 | |
28/10/2014 |
12.63
|
10 | 11.89 | 12.63 | 12.63 | 0 | 0 | 0 | |
27/10/2014 |
11.89
|
5,320 | 12.24 | 12.24 | 11.73 | 0 | 0 | 0 | |
24/10/2014 |
12.24
|
2,120 | 12.20 | 12.24 | 12.05 | 0 | 0 | 0 | |
23/10/2014 |
12.20
|
7,500 | 12.86 | 12.86 | 12.05 | 0 | 0 | 0 | |
22/10/2014 |
12.86
|
4,130 | 12.05 | 12.86 | 12.05 | 4,000 | 0 | 0.1 | |
21/10/2014 |
12.05
|
7,860 | 12.28 | 12.28 | 11.85 | 0 | 0 | 0 | |
20/10/2014 |
12.28
|
8,230 | 11.66 | 12.28 | 12.01 | 200 | 0 | 0.0 | |
17/10/2014 |
11.66
|
13,100 | 11.38 | 12.12 | 11.38 | 200 | 0 | 0.0 | |
16/10/2014 |
11.38
|
13,180 | 12.05 | 12.24 | 11.38 | 0 | 0 | 0 | |
15/10/2014 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
14/10/2014 |
12.05
|
5,640 | 12.08 | 12.08 | 11.89 | 3,000 | 0 | 0.1 | |
13/10/2014 |
12.08
|
5,250 | 12.08 | 12.16 | 12.08 | 0 | 0 | 0 | |
10/10/2014 |
12.08
|
1,040 | 12.36 | 12.36 | 12.08 | 0 | 0 | 0 | |
09/10/2014 |
12.36
|
15,400 | 12.24 | 12.43 | 12.24 | 0 | 0 | 0 | |
08/10/2014 |
12.24
|
3,470 | 11.97 | 12.24 | 11.97 | 0 | 0 | 0 | |
07/10/2014 |
11.97
|
30,600 | 12.43 | 12.43 | 11.73 | 0 | 0 | 0 | |
06/10/2014 |
12.43
|
5,160 | 12.24 | 12.74 | 12.05 | 0 | 0 | 0 | |
03/10/2014 |
12.24
|
20,980 | 12.05 | 12.43 | 12.05 | 0 | 30 | -0.0 | |
02/10/2014 |
12.05
|
85,570 | 12.59 | 12.59 | 12.05 | 0 | 0 | 0 | |
01/10/2014 |
12.59
|
14,670 | 12.55 | 12.71 | 12.08 | 0 | 0 | 0 | |
30/09/2014 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
29/09/2014 |
12.55
|
510 | 12.24 | 12.63 | 12.55 | 0 | 0 | 0 | |
26/09/2014 |
12.24
|
350 | 12.24 | 12.74 | 12.20 | 0 | 0 | 0 | |
25/09/2014 |
12.24
|
7,370 | 12.40 | 12.94 | 12.24 | 0 | 0 | 0 | |
24/09/2014 |
12.40
|
590 | 12.40 | 12.40 | 12.08 | 0 | 0 | 0 | |
23/09/2014 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
22/09/2014 |
12.40
|
1,260 | 12.43 | 12.43 | 12.08 | 1,000 | 200 | 0.0 | |
19/09/2014 |
12.43
|
1,030 | 12.12 | 12.78 | 12.24 | 0 | 0 | 0 | |
18/09/2014 |
12.12
|
5,560 | 12.59 | 12.59 | 12.12 | 0 | 0 | 0 |