| 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) |
-1.10 | -8.21% | 4,774,700 | -1,270,120 | -16.3 |
12.25
13.40
12.30
|
|
2 tháng
(2024-07-22) |
-1.65 | -11.83% | 12,171,800 | -2,383,172 | -31.3 |
12.25
13.95
12.30
|
|
3 tháng
(2024-06-24) |
-3.25 | -20.90% | 38,245,700 | -2,814,667 | -37.3 |
12.25
16.95
12.30
|
|
6 tháng
(2024-03-25) |
-1.45 | -10.55% | 75,123,200 | -4,830,571 | -66.7 |
12.25
16.95
12.30
|
|
12 tháng
(2023-09-26) |
0.73 | 6.28% | 91,121,300 | -5,887,325 | -81.3 |
10.75
16.95
12.30
|
|
24 tháng
(2022-10-03) |
-0.83 | -6.30% | 137,714,800 | -7,905,624 | -109.3 |
9.16
16.95
12.30
|
|
36 tháng
(2021-10-06) |
-6.35 | -34.04% | 183,388,900 | -11,118,221 | -177.0 |
9.16
20
12.30
|
|
60 tháng
(2019-10-17) |
-2.31 | -15.84% | 332,973,950 | -14,797,461 | -258.6 |
9.16
20
12.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/02/2015 |
8.13
|
35,410 | 8.07 | 8.23 | 8.04 | 4,500 | 0 | 0.1 | |
| 05/02/2015 |
8.07
|
263,980 | 7.97 | 8.07 | 7.94 | 81,610 | 0 | 2.0 | |
| 04/02/2015 |
7.97
|
429,070 | 7.97 | 8.04 | 7.87 | 127,140 | 70,840 | 1.3 | |
| 03/02/2015 |
7.97
|
328,540 | 8.13 | 8.23 | 7.97 | 11,500 | 26,700 | -0.4 | |
| 02/02/2015 |
8.13
|
359,570 | 8.43 | 8.43 | 8.10 | 0 | 42,040 | -1.1 | |
| 30/01/2015 |
8.43
|
317,780 | 8.56 | 8.60 | 8.43 | 61,000 | 18,370 | 1.1 | |
| 29/01/2015 |
8.56
|
466,320 | 8.40 | 8.63 | 8.40 | 1,400 | 0 | 0.0 | |
| 28/01/2015 |
8.40
|
451,180 | 8.56 | 8.73 | 8.40 | 25,570 | 2,060 | 0.6 | |
| 27/01/2015 |
8.56
|
1,427,840 | 8.89 | 8.89 | 8.46 | 51,300 | 6,930 | 1.2 | |
| 26/01/2015 |
8.89
|
360,110 | 8.83 | 8.92 | 8.83 | 0 | 4,100 | -0.1 | |
| 23/01/2015 |
8.83
|
265,250 | 8.83 | 8.96 | 8.83 | 5,030 | 0 | 0.1 | |
| 22/01/2015 |
8.83
|
148,820 | 8.83 | 8.89 | 8.76 | 0 | 100 | -0.0 | |
| 21/01/2015 |
8.83
|
208,540 | 8.99 | 9.02 | 8.83 | 2,000 | 0 | 0.1 | |
| 20/01/2015 |
8.99
|
452,640 | 8.86 | 9.02 | 8.83 | 245,400 | 1,800 | 6.6 | |
| 19/01/2015 |
8.86
|
543,130 | 8.89 | 9.02 | 8.83 | 365,000 | 100 | 9.9 | |
| 16/01/2015 |
8.89
|
582,100 | 8.89 | 9.06 | 8.79 | 238,590 | 88,160 | 4.1 | |
| 15/01/2015 |
8.89
|
766,470 | 8.86 | 8.92 | 8.79 | 318,870 | 216,030 | 2.8 | |
| 14/01/2015 |
8.86
|
578,140 | 8.99 | 9.02 | 8.79 | 331,010 | 76,360 | 6.9 | |
| 13/01/2015 |
8.99
|
785,290 | 8.60 | 8.99 | 8.40 | 200,610 | 4,000 | 5.3 | |
| 12/01/2015 |
8.60
|
736,250 | 8.86 | 8.92 | 8.50 | 69,900 | 1,000 | 1.8 | |
| 09/01/2015 |
8.86
|
768,180 | 8.89 | 9.02 | 8.83 | 100,030 | 164,430 | -1.8 | |
| 08/01/2015 |
8.89
|
1,308,970 | 9.16 | 9.16 | 8.83 | 261,920 | 142,670 | 3.3 | |
| 07/01/2015 |
9.16
|
1,075,250 | 9.35 | 9.48 | 9.16 | 66,620 | 327,220 | -7.4 | |
| 06/01/2015 |
9.35
|
1,664,660 | 8.92 | 9.35 | 8.76 | 177,000 | 42,820 | 3.6 | |
| 05/01/2015 |
8.92
|
736,490 | 8.69 | 9.02 | 8.69 | 71,000 | 45,000 | 0.7 | |
| 31/12/2014 |
8.69
|
957,890 | 8.69 | 8.86 | 8.63 | 154,940 | 16,000 | 3.7 | |
| 30/12/2014 |
8.69
|
404,900 | 8.56 | 8.69 | 8.40 | 162,400 | 5,000 | 4.1 | |
| 29/12/2014: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 29/12/2014 |
8.56
|
808,480 | 8.63 | 8.79 | 8.53 | 362,340 | 19,000 | 9.0 | |
| 26/12/2014 |
8.63
|
1,131,550 | 8.47 | 8.69 | 8.31 | 354,820 | 5,000 | 9.3 | |
| 25/12/2014 |
8.47
|
526,460 | 8.56 | 8.60 | 8.34 | 3,300 | 34,910 | -0.8 | |
| 24/12/2014 |
8.56
|
518,590 | 8.63 | 8.76 | 8.53 | 9,000 | 1,500 | 0.2 | |
| 23/12/2014 |
8.63
|
977,700 | 8.60 | 8.82 | 8.53 | 300,150 | 203,730 | 2.6 | |
| 22/12/2014 |
8.60
|
345,810 | 8.05 | 8.60 | 8.25 | 22,150 | 0 | 0.6 | |
| 19/12/2014 |
8.05
|
3,083,080 | 8.15 | 8.47 | 8.05 | 406,080 | 2,807,330 | -60.6 | |
| 18/12/2014 |
8.15
|
1,246,560 | 8.09 | 8.28 | 7.89 | 0 | 990,620 | -24.8 | |
| 17/12/2014 |
8.09
|
922,980 | 8.28 | 8.47 | 7.80 | 46,000 | 82,380 | -0.9 | |
| 16/12/2014 |
8.28
|
634,020 | 8.60 | 8.60 | 8.28 | 32,190 | 147,470 | -3.0 | |
| 15/12/2014 |
8.60
|
1,004,770 | 9.01 | 9.01 | 8.56 | 300 | 450,310 | -12.2 | |
| 12/12/2014 |
9.01
|
189,090 | 9.01 | 9.11 | 8.92 | 1,400 | 0 | 0.0 | |
| 11/12/2014 |
9.01
|
816,460 | 9.14 | 9.33 | 8.95 | 23,300 | 186,360 | -4.7 | |
| 10/12/2014 |
9.14
|
924,720 | 8.56 | 9.14 | 8.44 | 106,370 | 136,140 | -0.9 | |
| 09/12/2014 |
8.56
|
787,360 | 8.66 | 8.69 | 8.50 | 276,050 | 214,170 | 1.6 | |
| 08/12/2014 |
8.66
|
706,870 | 8.56 | 8.76 | 8.56 | 134,080 | 306,000 | -4.7 | |
| 05/12/2014 |
8.56
|
811,030 | 8.25 | 8.60 | 8.21 | 155,050 | 25,600 | 3.4 | |
| 04/12/2014 |
8.25
|
305,920 | 8.15 | 8.28 | 8.12 | 125,490 | 1,690 | 3.2 | |
| 03/12/2014 |
8.15
|
204,180 | 8.05 | 8.25 | 8.05 | 50,000 | 200 | 1.3 | |
| 02/12/2014 |
8.05
|
77,120 | 8.05 | 8.09 | 7.99 | 1,000 | 1,000 | 0 | |
| 01/12/2014 |
8.05
|
135,390 | 8.02 | 8.15 | 7.99 | 44,170 | 1,000 | 1.1 | |
| 28/11/2014 |
8.02
|
69,810 | 8.15 | 8.15 | 7.99 | 4,000 | 5,000 | -0.0 | |
| 27/11/2014 |
8.15
|
100,410 | 8.02 | 8.15 | 7.89 | 500 | 3,300 | -0.1 | |
| 26/11/2014 |
8.02
|
433,600 | 7.96 | 8.31 | 7.96 | 128,010 | 64,060 | 1.6 | |
| 25/11/2014 |
7.96
|
176,210 | 7.93 | 8.02 | 7.86 | 78,660 | 2,120 | 1.9 | |
| 24/11/2014 |
7.93
|
110,930 | 7.99 | 7.99 | 7.80 | 23,290 | 13,000 | 0.3 | |
| 21/11/2014 |
7.99
|
159,620 | 8.09 | 8.12 | 7.99 | 56,160 | 0 | 1.4 | |
| 20/11/2014 |
8.09
|
190,460 | 7.80 | 8.12 | 7.83 | 54,940 | 14,970 | 1.0 | |
| 19/11/2014 |
7.80
|
141,290 | 7.80 | 7.89 | 7.77 | 5,500 | 26,000 | -0.5 | |
| 18/11/2014 |
7.80
|
210,070 | 7.93 | 7.93 | 7.80 | 26,030 | 69,660 | -1.1 | |
| 17/11/2014 |
7.93
|
89,380 | 7.96 | 7.96 | 7.86 | 28,000 | 1,300 | 0.7 | |
| 14/11/2014 |
7.96
|
271,290 | 8.02 | 8.02 | 7.80 | 94,360 | 57,500 | 0.9 | |
| 13/11/2014 |
8.02
|
139,210 | 8.12 | 8.12 | 7.99 | 56,820 | 16,660 | 1.0 | |
| 12/11/2014 |
8.12
|
86,550 | 8.05 | 8.15 | 8.05 | 53,760 | 1,000 | 1.3 | |
| 11/11/2014 |
8.05
|
172,690 | 8.18 | 8.18 | 8.02 | 0 | 25,090 | -0.6 | |
| 10/11/2014 |
8.18
|
134,560 | 8.21 | 8.25 | 8.18 | 3,000 | 8,000 | -0.1 | |
| 07/11/2014 |
8.21
|
313,330 | 8.05 | 8.21 | 8.02 | 76,640 | 6,600 | 1.8 | |
| 06/11/2014 |
8.05
|
196,300 | 7.99 | 8.12 | 8.02 | 39,000 | 0 | 1.0 | |
| 05/11/2014 |
7.99
|
486,710 | 8.05 | 8.12 | 7.99 | 106,350 | 370 | 2.7 | |
| 04/11/2014 |
8.05
|
405,000 | 8.05 | 8.21 | 7.99 | 42,420 | 18,720 | 0.6 | |
| 03/11/2014 |
8.05
|
516,330 | 8.05 | 8.31 | 8.05 | 190,070 | 3,000 | 4.8 | |
| 31/10/2014 |
8.05
|
691,690 | 7.70 | 8.21 | 7.67 | 217,280 | 9,340 | 5.2 | |
| 30/10/2014 |
7.70
|
421,110 | 7.54 | 7.80 | 7.57 | 260,070 | 0 | 6.3 | |
| 29/10/2014 |
7.54
|
69,390 | 7.41 | 7.64 | 7.35 | 30,990 | 28,090 | 0.1 | |
| 28/10/2014 |
7.41
|
168,360 | 7.29 | 7.41 | 7.29 | 81,810 | 56,680 | 0.0 | |
| 27/10/2014 |
7.29
|
199,720 | 7.67 | 7.67 | 7.29 | 800 | 69,180 | -1.6 | |
| 24/10/2014 |
7.67
|
59,580 | 7.67 | 7.80 | 7.54 | 28,820 | 10,000 | 0.5 | |
| 23/10/2014 |
7.67
|
353,360 | 7.73 | 7.73 | 7.64 | 222,510 | 32,080 | 4.6 | |
| 22/10/2014 |
7.73
|
438,870 | 7.54 | 7.73 | 7.57 | 323,150 | 134,360 | 4.5 | |
| 21/10/2014 |
7.54
|
312,820 | 7.61 | 7.61 | 7.45 | 88,350 | 241,520 | -3.6 | |
| 20/10/2014 |
7.61
|
354,320 | 7.32 | 7.61 | 7.35 | 162,280 | 216,820 | -1.3 | |
| 17/10/2014 |
7.32
|
681,810 | 7.45 | 7.57 | 7.19 | 2,000 | 568,120 | -12.9 | |
| 16/10/2014 |
7.45
|
617,650 | 7.67 | 7.67 | 7.35 | 300,000 | 163,250 | 3.2 | |
| 15/10/2014 |
7.67
|
199,520 | 7.70 | 7.80 | 7.54 | 2,290 | 85,000 | -2.0 | |
| 14/10/2014 |
7.70
|
283,660 | 7.93 | 7.96 | 7.70 | 7,800 | 75,540 | -1.7 | |
| 13/10/2014 |
7.93
|
130,590 | 7.89 | 7.99 | 7.86 | 0 | 98,290 | -2.4 | |
| 10/10/2014 |
7.89
|
313,240 | 7.83 | 8.09 | 7.86 | 280 | 142,000 | -3.5 | |
| 09/10/2014 |
7.83
|
218,170 | 8.25 | 8.31 | 7.83 | 47,530 | 32,050 | 0.4 | |
| 08/10/2014 |
8.25
|
354,570 | 8.31 | 8.31 | 8.15 | 105,570 | 85,500 | 0.5 | |
| 07/10/2014 |
8.31
|
180,460 | 8.37 | 8.37 | 8.21 | 0 | 51,600 | -1.3 | |
| 06/10/2014 |
8.37
|
629,790 | 8.31 | 8.50 | 8.25 | 0 | 74,000 | -1.9 | |
| 03/10/2014 |
8.31
|
422,250 | 8.15 | 8.44 | 8.15 | 0 | 18,000 | -0.5 | |
| 02/10/2014 |
8.15
|
323,470 | 8.15 | 8.15 | 8.05 | 0 | 29,900 | -0.8 | |
| 01/10/2014 |
8.15
|
307,230 | 8.09 | 8.34 | 8.15 | 3,000 | 8,500 | -0.1 | |
| 30/09/2014 |
8.09
|
273,370 | 7.96 | 8.09 | 7.83 | 82,000 | 7,000 | 1.9 | |
| 29/09/2014 |
7.96
|
166,500 | 8.09 | 8.09 | 7.96 | 45,210 | 8,800 | 0.9 | |
| 26/09/2014 |
8.09
|
213,160 | 7.89 | 8.12 | 7.89 | 65,640 | 1,000 | 1.6 | |
| 25/09/2014 |
7.89
|
786,350 | 7.89 | 7.99 | 7.77 | 160,130 | 465,110 | -7.5 | |
| 24/09/2014 |
7.89
|
1,033,660 | 8.31 | 8.31 | 7.89 | 630,400 | 731,690 | -2.5 | |
| 23/09/2014 |
8.31
|
689,010 | 8.31 | 8.40 | 8.31 | 477,060 | 55,500 | 11.0 | |
| 22/09/2014 |
8.31
|
1,272,280 | 8.66 | 8.66 | 8.31 | 732,880 | 140,980 | 15.4 | |
| 19/09/2014 |
8.66
|
5,740,860 | 8.12 | 8.66 | 8.05 | 5,152,190 | 1,195,380 | 107.0 | |
| 18/09/2014 |
8.12
|
795,210 | 7.93 | 8.18 | 7.99 | 147,600 | 43,300 | 2.6 | |