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) |
-3.90 | -5.55% | 14,414,100 | -740,678 | -49.9 |
63.90
71.70
66.40
|
2 tháng
(2024-07-22) |
11.60 | 21.17% | 27,508,400 | -1,003,278 | -66.5 |
54.30
71.70
66.40
|
3 tháng
(2024-06-24) |
14.95 | 29.05% | 33,088,500 | -1,144,058 | -75.3 |
51.45
71.70
66.40
|
6 tháng
(2024-03-25) |
28.15 | 73.60% | 46,474,500 | -1,536,037 | -97.0 |
34.05
71.70
66.40
|
12 tháng
(2023-09-26) |
35.68 | 116.17% | 54,039,900 | -1,508,586 | -95.9 |
29.94
71.70
66.40
|
24 tháng
(2022-10-03) |
37.20 | 127.41% | 64,456,897 | -1,397,207 | -92.1 |
22
71.70
66.40
|
36 tháng
(2021-10-06) |
30.66 | 85.79% | 103,306,544 | -2,555,839 | -160.9 |
22
71.70
66.40
|
60 tháng
(2019-10-17) |
48.48 | 270.51% | 130,312,310 | -4,672,758 | -233.3 |
14.28
71.70
66.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2015 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
09/02/2015 |
12.02
|
1,500 | 11.85 | 12.02 | 11.85 | 0 | 0 | 0 | |
06/02/2015 |
11.85
|
500 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
05/02/2015 |
11.85
|
400 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
04/02/2015 |
11.85
|
0 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
03/02/2015 |
11.85
|
800 | 12.54 | 12.54 | 11.85 | 0 | 0 | 0 | |
02/02/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
02/02/2015 |
12.54
|
3,600 | 11.85 | 12.54 | 11.50 | 0 | 2,800 | -0.1 | |
30/01/2015 |
11.85
|
100 | 12.55 | 12.55 | 11.85 | 0 | 0 | 0 | |
29/01/2015 |
12.55
|
9,500 | 12.44 | 12.55 | 12.44 | 5,000 | 4,900 | 0.0 | |
28/01/2015 |
12.44
|
5,060 | 12.44 | 12.44 | 12.32 | 5,000 | 76,400 | -3.6 | |
27/01/2015 |
12.44
|
30,700 | 12.20 | 12.44 | 12.09 | 29,500 | 4,000 | 1.3 | |
26/01/2015 |
12.20
|
18,200 | 12.20 | 12.20 | 11.97 | 18,100 | 0 | 0.9 | |
23/01/2015 |
12.20
|
1,640 | 12.27 | 12.27 | 11.85 | 200 | 0 | 0.0 | |
22/01/2015 |
12.27
|
10,200 | 11.76 | 12.27 | 11.76 | 200 | 0 | 0.0 | |
21/01/2015 |
11.76
|
200 | 11.62 | 11.85 | 11.76 | 0 | 0 | 0 | |
20/01/2015 |
11.62
|
200 | 11.51 | 11.62 | 11.62 | 0 | 60 | -0.0 | |
19/01/2015 |
11.51
|
100 | 11.85 | 11.85 | 11.51 | 0 | 2,543,660 | -133.5 | |
16/01/2015 |
11.85
|
1,800 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
15/01/2015 |
11.85
|
100 | 11.65 | 11.85 | 11.85 | 0 | 0 | 0 | |
14/01/2015 |
11.65
|
300 | 11.85 | 11.85 | 11.65 | 0 | 0 | 0 | |
13/01/2015 |
11.85
|
2,100 | 11.76 | 11.97 | 11.78 | 0 | 0 | 0 | |
12/01/2015 |
11.76
|
300 | 12.09 | 12.09 | 11.76 | 0 | 200 | -0.0 | |
09/01/2015 |
12.09
|
100 | 12.20 | 12.20 | 12.09 | 0 | 0 | 0 | |
08/01/2015 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
07/01/2015 |
12.20
|
19,960 | 12.32 | 12.32 | 12.09 | 0 | 0 | 0 | |
06/01/2015 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
05/01/2015 |
12.32
|
19,800 | 12.41 | 12.41 | 11.62 | 8,700 | 0 | 0.5 | |
31/12/2014 |
12.41
|
16,000 | 11.85 | 12.41 | 12.09 | 16,000 | 0 | 0.8 | |
30/12/2014 |
11.85
|
2,560 | 11.85 | 12.20 | 11.51 | 0 | 0 | 0 | |
29/12/2014 |
11.85
|
67 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
26/12/2014 |
11.85
|
0 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
25/12/2014 |
11.85
|
100 | 11.74 | 11.85 | 11.85 | 100 | 0 | 0.0 | |
24/12/2014 |
11.74
|
7,304 | 11.74 | 11.74 | 11.62 | 0 | 0 | 0 | |
23/12/2014 |
11.74
|
600 | 11.67 | 12.44 | 11.74 | 0 | 0 | 0 | |
22/12/2014 |
11.67
|
2,000 | 11.74 | 11.74 | 11.67 | 0 | 0 | 0 | |
19/12/2014 |
11.74
|
10,800 | 11.85 | 11.85 | 11.74 | 9,300 | 3,000 | 0.3 | |
18/12/2014 |
11.85
|
3,140 | 11.62 | 11.85 | 11.62 | 0 | 2,300 | -0.1 | |
17/12/2014 |
11.62
|
6,700 | 11.62 | 11.62 | 10.95 | 5,000 | 4,900 | 0.0 | |
16/12/2014 |
11.62
|
3,193 | 11.62 | 11.85 | 11.62 | 0 | 3,000 | -0.2 | |
15/12/2014 |
11.62
|
2,500 | 11.85 | 11.85 | 11.62 | 170,000 | 172,000 | -0.1 | |
12/12/2014 |
11.85
|
9,220 | 11.85 | 12.20 | 11.85 | 1,080,000 | 1,088,000 | -0.4 | |
11/12/2014 |
11.85
|
14,300 | 11.39 | 12.09 | 11.39 | 13,800 | 71,900 | -2.9 | |
10/12/2014 |
11.39
|
19,688 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
09/12/2014 |
11.39
|
2,200 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
08/12/2014 |
11.39
|
5,100 | 11.46 | 11.46 | 11.39 | 100 | 0 | 0.0 | |
05/12/2014 |
11.46
|
300 | 11.62 | 11.62 | 11.46 | 0 | 0 | 0 | |
04/12/2014 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
03/12/2014 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
02/12/2014 |
11.62
|
16,000 | 12.20 | 12.20 | 11.62 | 0 | 0 | 0 | |
01/12/2014 |
12.20
|
100 | 11.39 | 12.20 | 12.20 | 0 | 0 | 0 | |
28/11/2014 |
11.39
|
700 | 11.97 | 11.97 | 11.39 | 0 | 0 | 0 | |
27/11/2014 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
26/11/2014 |
11.97
|
131 | 12.78 | 12.78 | 11.97 | 0 | 0 | 0 | |
25/11/2014 |
12.78
|
5,680 | 11.74 | 12.78 | 11.85 | 5,100 | 0 | 0.3 | |
24/11/2014 |
11.74
|
1,500 | 11.74 | 11.74 | 11.62 | 1,400 | 0 | 0.1 | |
21/11/2014 |
11.74
|
200 | 12.09 | 12.09 | 11.74 | 0 | 0 | 0 | |
20/11/2014 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
19/11/2014 |
12.09
|
14,910 | 13.13 | 13.13 | 12.09 | 13,500 | 0 | 0.7 | |
18/11/2014 |
13.13
|
13,580 | 11.97 | 13.13 | 11.97 | 5,000 | 600 | 0.2 | |
17/11/2014 |
11.97
|
7,660 | 11.62 | 11.97 | 11.62 | 5,000 | 1,700 | 0.2 | |
14/11/2014 |
11.62
|
2,500 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
13/11/2014 |
11.62
|
5,000 | 11.62 | 11.62 | 11.62 | 5,000 | 0 | 0.3 | |
12/11/2014 |
11.62
|
15,000 | 11.39 | 11.62 | 11.39 | 10,000 | 0 | 0.5 | |
11/11/2014 |
11.39
|
3,600 | 11.44 | 11.44 | 11.39 | 0 | 0 | 0 | |
10/11/2014 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
07/11/2014 |
11.44
|
29,400 | 11.51 | 11.53 | 11.39 | 29,400 | 0 | 1.4 | |
06/11/2014 |
11.51
|
17,720 | 11.39 | 11.51 | 11.37 | 5,000 | 2,200 | 0.1 | |
05/11/2014 |
11.39
|
10 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
04/11/2014 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
03/11/2014 |
11.39
|
7,680 | 10.90 | 11.39 | 10.92 | 7,300 | 0 | 0.4 | |
31/10/2014 |
10.90
|
1,600 | 10.85 | 10.90 | 10.88 | 0 | 770,000 | -37.7 | |
30/10/2014 |
10.85
|
30 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
29/10/2014 |
10.85
|
200 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
28/10/2014 |
10.85
|
300 | 10.83 | 10.88 | 10.85 | 0 | 60 | -0.0 | |
27/10/2014 |
10.83
|
1,000 | 10.83 | 10.92 | 10.83 | 0 | 60 | -0.0 | |
24/10/2014 |
10.83
|
700 | 10.92 | 10.92 | 10.83 | 0 | 0 | 0 | |
23/10/2014 |
10.92
|
5,600 | 11.39 | 11.39 | 10.92 | 0 | 0 | 0 | |
22/10/2014 |
11.39
|
6,700 | 10.81 | 11.39 | 11.37 | 0 | 0 | 0 | |
21/10/2014 |
10.81
|
6,500 | 10.81 | 10.81 | 10.74 | 0 | 0 | 0 | |
20/10/2014 |
10.81
|
8,000 | 10.81 | 11.16 | 10.81 | 0 | 0 | 0 | |
17/10/2014 |
10.81
|
5,000 | 11.30 | 11.30 | 10.81 | 749,120 | 749,120 | 0 | |
16/10/2014 |
11.30
|
0 | 11.30 | 11.30 | 11.16 | 749,120 | 749,120 | 0 | |
15/10/2014 |
11.30
|
500 | 11.39 | 11.39 | 11.27 | 0 | 0 | 0 | |
14/10/2014 |
11.39
|
5,760 | 11.39 | 11.39 | 11.37 | 1,085,990 | 1,080,290 | 0.3 | |
13/10/2014 |
11.39
|
5,500 | 10.92 | 11.39 | 11.16 | 0 | 0 | 0 | |
10/10/2014 |
10.92
|
1,700 | 11.39 | 11.39 | 10.83 | 0 | 0 | 0 | |
09/10/2014 |
11.39
|
200 | 11.41 | 11.41 | 11.39 | 200 | 0 | 0.0 | |
08/10/2014 |
11.41
|
500 | 11.44 | 11.44 | 11.41 | 0 | 0 | 0 | |
07/10/2014 |
11.44
|
10,850 | 11.16 | 11.44 | 10.92 | 0 | 0 | 0 | |
06/10/2014 |
11.16
|
12,180 | 11.44 | 11.44 | 11.16 | 1,950 | 0 | 0.1 | |
03/10/2014 |
11.44
|
10,100 | 10.92 | 11.46 | 11.04 | 0 | 0 | 0 | |
02/10/2014 |
10.92
|
7,930 | 10.81 | 10.92 | 10.85 | 0 | 0 | 0 | |
01/10/2014 |
10.81
|
6,200 | 10.69 | 10.83 | 10.60 | 0 | 0 | 0 | |
30/09/2014 |
10.69
|
8,100 | 10.69 | 10.81 | 10.69 | 0 | 0 | 0 | |
29/09/2014 |
10.69
|
390 | 10.72 | 10.72 | 10.69 | 0 | 0 | 0 | |
26/09/2014 |
10.72
|
1,400 | 10.72 | 10.92 | 10.72 | 200 | 0 | 0.0 | |
25/09/2014 |
10.72
|
2,600 | 10.74 | 10.74 | 10.69 | 0 | 500 | -0.0 | |
24/09/2014 |
10.74
|
1,029 | 10.79 | 10.79 | 10.69 | 0 | 0 | 0 | |
23/09/2014 |
10.79
|
11,920 | 10.79 | 10.81 | 10.79 | 0 | 1,620 | -0.1 | |
22/09/2014 |
10.79
|
19,500 | 10.79 | 10.81 | 10.76 | 0 | 700 | -0.0 |