| 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) |
-0.60 | -2.54% | 141,000 | -1,200 | -0.0 |
22.90
23.90
23
|
|
2 tháng
(2024-09-23) |
-0.90 | -3.77% | 221,300 | -1,200 | -0.0 |
22.90
24
23
|
|
3 tháng
(2024-08-26) |
-0.60 | -2.54% | 295,200 | -1,200 | -0.0 |
22.90
24.20
23
|
|
6 tháng
(2024-05-27) |
-0.35 | -1.50% | 659,500 | -1,200 | -0.0 |
22.90
25.55
23
|
|
12 tháng
(2023-11-28) |
1.64 | 7.68% | 1,312,500 | -32,300 | -0.8 |
21.36
25.55
23
|
|
24 tháng
(2022-12-05) |
2.26 | 10.88% | 2,844,300 | -51,144 | -1.3 |
20.26
25.55
23
|
|
36 tháng
(2021-12-08) |
2.49 | 12.13% | 7,935,100 | -1,064,773 | -58.6 |
19.42
25.86
23
|
|
60 tháng
(2019-12-19) |
8.12 | 54.58% | 10,536,430 | -1,204,513 | -67.3 |
14.22
25.86
23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 06/02/2015 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 05/02/2015 |
8.64
|
400 | 8.58 | 8.64 | 8.58 | 400 | 0 | 0.0 | |
| 04/02/2015 |
8.58
|
2,260 | 8.55 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 03/02/2015 |
8.55
|
35,320 | 8.47 | 8.58 | 8.47 | 0 | 2,300 | -0.1 | |
| 02/02/2015 |
8.47
|
220 | 8.58 | 8.58 | 8.47 | 0 | 0 | 0 | |
| 30/01/2015 |
8.58
|
10 | 8.47 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 29/01/2015 |
8.47
|
630 | 8.49 | 8.58 | 8.47 | 0 | 0 | 0 | |
| 28/01/2015 |
8.49
|
5,450 | 8.47 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 27/01/2015 |
8.47
|
410 | 8.55 | 8.58 | 8.47 | 0 | 0 | 0 | |
| 26/01/2015 |
8.55
|
50 | 8.53 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 23/01/2015 |
8.53
|
9,800 | 8.53 | 8.58 | 8.53 | 0 | 0 | 0 | |
| 22/01/2015 |
8.53
|
5,530 | 8.58 | 8.58 | 8.36 | 0 | 4,510 | -0.2 | |
| 21/01/2015 |
8.58
|
7,500 | 8.55 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 20/01/2015 |
8.55
|
5,240 | 8.58 | 8.58 | 8.49 | 0 | 0 | 0 | |
| 19/01/2015 |
8.58
|
3,640 | 8.60 | 8.60 | 8.53 | 0 | 0 | 0 | |
| 16/01/2015 |
8.60
|
760 | 8.55 | 8.62 | 8.60 | 0 | 0 | 0 | |
| 15/01/2015 |
8.55
|
830 | 8.47 | 8.64 | 8.55 | 0 | 0 | 0 | |
| 14/01/2015 |
8.47
|
3,860 | 8.47 | 8.58 | 8.47 | 0 | 0 | 0 | |
| 13/01/2015 |
8.47
|
11,810 | 8.58 | 8.58 | 7.98 | 0 | 10,000 | -0.4 | |
| 12/01/2015 |
8.58
|
8,730 | 8.55 | 8.58 | 8.55 | 0 | 0 | 0 | |
| 09/01/2015 |
8.55
|
1,530 | 8.55 | 8.58 | 8.55 | 10 | 0 | 0.0 | |
| 08/01/2015 |
8.55
|
53,090 | 8.58 | 8.58 | 8.25 | 46,000 | 0 | 1.8 | |
| 07/01/2015 |
8.58
|
430 | 8.47 | 8.58 | 8.49 | 0 | 0 | 0 | |
| 06/01/2015 |
8.47
|
2,730 | 8.58 | 8.58 | 8.40 | 0 | 0 | 0 | |
| 05/01/2015 |
8.58
|
58,770 | 8.55 | 8.58 | 8.47 | 44,570 | 17,570 | 1.1 | |
| 31/12/2014 |
8.55
|
25,570 | 8.51 | 8.58 | 8.51 | 24,970 | 0 | 1.0 | |
| 30/12/2014 |
8.51
|
11,550 | 8.36 | 8.51 | 8.44 | 5,050 | 0 | 0.2 | |
| 29/12/2014 |
8.36
|
970 | 7.98 | 8.36 | 7.87 | 300 | 0 | 0.0 | |
| 26/12/2014 |
7.98
|
11,490 | 8.58 | 8.58 | 7.98 | 0 | 0 | 0 | |
| 25/12/2014 |
8.58
|
85,040 | 8.58 | 8.58 | 8.51 | 80,040 | 0 | 3.1 | |
| 24/12/2014 |
8.58
|
33,500 | 8.58 | 8.58 | 8.55 | 33,000 | 0 | 1.3 | |
| 23/12/2014 |
8.58
|
1,250 | 8.51 | 8.58 | 8.36 | 1,200 | 0 | 0.0 | |
| 22/12/2014 |
8.51
|
1,250 | 8.20 | 8.58 | 8.14 | 0 | 0 | 0 | |
| 19/12/2014 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 18/12/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 18/12/2014 |
8.20
|
5,500 | 7.67 | 8.20 | 8.18 | 5,490 | 0 | 0.2 | |
| 17/12/2014 |
7.67
|
13,670 | 7.91 | 8.23 | 7.59 | 1,000 | 0 | 0.0 | |
| 16/12/2014 |
7.91
|
4,260 | 8.10 | 8.12 | 7.91 | 1,500 | 20 | 0.1 | |
| 15/12/2014 |
8.10
|
1,210 | 8.10 | 8.23 | 8.10 | 0 | 0 | 0 | |
| 12/12/2014 |
8.10
|
16,660 | 8.12 | 8.12 | 8.10 | 0 | 0 | 0 | |
| 11/12/2014 |
8.12
|
2,680 | 8.23 | 8.23 | 8.12 | 0 | 840 | -0.0 | |
| 10/12/2014 |
8.23
|
8,220 | 8.12 | 8.23 | 8.02 | 0 | 0 | 0 | |
| 09/12/2014 |
8.12
|
3,310 | 8.31 | 8.31 | 8.12 | 0 | 0 | 0 | |
| 08/12/2014 |
8.31
|
3,370 | 8.34 | 8.34 | 8.31 | 1,500 | 0 | 0.1 | |
| 05/12/2014 |
8.34
|
4,920 | 8.29 | 8.55 | 8.34 | 3,510 | 0 | 0.1 | |
| 04/12/2014 |
8.29
|
540 | 8.55 | 8.64 | 8.29 | 0 | 0 | 0 | |
| 03/12/2014 |
8.55
|
260 | 8.44 | 8.55 | 8.34 | 0 | 0 | 0 | |
| 02/12/2014 |
8.44
|
340 | 8.12 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 01/12/2014 |
8.12
|
310 | 8.55 | 8.55 | 8.12 | 0 | 0 | 0 | |
| 28/11/2014 |
8.55
|
220 | 8.44 | 8.55 | 8.44 | 0 | 0 | 0 | |
| 27/11/2014 |
8.44
|
50 | 8.34 | 8.44 | 7.91 | 0 | 0 | 0 | |
| 26/11/2014 |
8.34
|
1,790 | 8.38 | 8.40 | 8.34 | 0 | 0 | 0 | |
| 25/11/2014 |
8.38
|
8,350 | 8.40 | 8.42 | 8.02 | 7,930 | 0 | 0.3 | |
| 24/11/2014 |
8.40
|
990 | 8.53 | 8.55 | 8.34 | 100 | 0 | 0.0 | |
| 21/11/2014 |
8.53
|
1,920 | 8.12 | 8.53 | 8.34 | 790 | 0 | 0.0 | |