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) |
0.93 | 2.44% | 104,800 | 100 | 0.0 |
38.07
41
39
|
2 tháng
(2024-07-22) |
-1.51 | -3.73% | 235,600 | 1,700 | 0.1 |
38.07
41.83
39
|
3 tháng
(2024-06-24) |
-2.49 | -5.99% | 246,000 | 2,900 | 0.1 |
38.07
41.97
39
|
6 tháng
(2024-03-25) |
1.85 | 4.97% | 482,800 | -23,360 | -0.9 |
36.30
41.97
39
|
12 tháng
(2023-09-26) |
3.36 | 9.42% | 783,500 | -34,560 | -1.3 |
33.93
41.97
39
|
24 tháng
(2022-10-03) |
13.61 | 53.61% | 1,982,500 | 434,530 | 16.6 |
22.85
41.97
39
|
36 tháng
(2021-10-06) |
14.38 | 58.40% | 4,182,300 | 489,760 | 20.1 |
22.85
41.97
39
|
60 tháng
(2019-10-17) |
22.57 | 137.36% | 9,931,330 | 600,510 | 23.5 |
14.02
41.97
39
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/02/2015 |
11.31
|
2,500 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
30/01/2015 |
11.31
|
3,970 | 11.31 | 11.31 | 11.09 | 10 | 3,460 | -0.1 | |
29/01/2015 |
11.31
|
7,000 | 11.31 | 11.31 | 11.31 | 0 | 1,500 | -0.0 | |
28/01/2015 |
11.31
|
1,510 | 11.31 | 11.31 | 10.57 | 0 | 0 | 0 | |
27/01/2015 |
11.31
|
7,620 | 11.31 | 11.31 | 11.09 | 10 | 0 | 0.0 | |
26/01/2015 |
11.31
|
4,920 | 11.48 | 11.48 | 11.09 | 0 | 0 | 0 | |
23/01/2015 |
11.48
|
2,040 | 11.53 | 11.53 | 11.09 | 50 | 0 | 0.0 | |
22/01/2015 |
11.53
|
9,500 | 11.31 | 11.53 | 11.31 | 1,020 | 0 | 0.0 | |
21/01/2015 |
11.31
|
770 | 11.18 | 11.31 | 11.09 | 10 | 0 | 0.0 | |
20/01/2015 |
11.18
|
1,050 | 11.31 | 11.31 | 10.88 | 10 | 0 | 0.0 | |
19/01/2015 |
11.31
|
21,020 | 11.31 | 11.31 | 10.92 | 10 | 0 | 0.0 | |
16/01/2015 |
11.31
|
1,510 | 11.31 | 11.31 | 10.88 | 10 | 0 | 0.0 | |
15/01/2015 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
14/01/2015 |
11.31
|
1,010 | 11.31 | 11.31 | 10.88 | 10 | 0 | 0.0 | |
13/01/2015 |
11.31
|
20,010 | 11.31 | 11.31 | 10.92 | 10 | 0 | 0.0 | |
12/01/2015 |
11.31
|
20,790 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
09/01/2015 |
11.31
|
10 | 11.01 | 11.31 | 11.31 | 10 | 0 | 0.0 | |
08/01/2015 |
11.01
|
60,710 | 11.53 | 11.53 | 11.01 | 0 | 0 | 0 | |
07/01/2015 |
11.53
|
30,010 | 11.48 | 11.53 | 10.96 | 10 | 0 | 0.0 | |
06/01/2015 |
11.48
|
60 | 11.53 | 11.53 | 11.09 | 10 | 0 | 0.0 | |
05/01/2015 |
11.53
|
7,740 | 11.53 | 11.53 | 11.31 | 100 | 5,130 | -0.1 | |
31/12/2014 |
11.53
|
5,800 | 11.27 | 11.53 | 11.27 | 0 | 0 | 0 | |
30/12/2014 |
11.27
|
290 | 11.31 | 11.31 | 10.88 | 40 | 0 | 0.0 | |
29/12/2014 |
11.31
|
10 | 10.88 | 11.31 | 11.31 | 10 | 0 | 0.0 | |
26/12/2014 |
10.88
|
10,270 | 10.88 | 10.92 | 10.88 | 0 | 4,000 | -0.1 | |
25/12/2014 |
10.88
|
12,020 | 11.05 | 11.31 | 10.88 | 10 | 7,000 | -0.2 | |
24/12/2014 |
11.05
|
6,050 | 11.31 | 11.31 | 10.88 | 10 | 0 | 0.0 | |
23/12/2014 |
11.31
|
10 | 10.88 | 11.31 | 11.31 | 10 | 0 | 0.0 | |
22/12/2014 |
10.88
|
400 | 10.79 | 11.31 | 10.88 | 100 | 100 | 0 | |
19/12/2014 |
10.79
|
8,860 | 10.79 | 10.88 | 10.79 | 8,400 | 0 | 0.2 | |
18/12/2014 |
10.79
|
6,440 | 10.79 | 10.88 | 10.79 | 0 | 0 | 0 | |
17/12/2014 |
10.79
|
55,530 | 10.88 | 10.88 | 10.53 | 450 | 0 | 0.0 | |
16/12/2014 |
10.88
|
60,250 | 10.96 | 10.96 | 10.88 | 0 | 0 | 0 | |
15/12/2014 |
10.96
|
9,000 | 11.05 | 11.05 | 10.88 | 0 | 0 | 0 | |
12/12/2014 |
11.05
|
6,030 | 10.88 | 11.40 | 10.88 | 30 | 0 | 0.0 | |
11/12/2014 |
10.88
|
10 | 10.57 | 10.88 | 10.88 | 10 | 0 | 0.0 | |
10/12/2014 |
10.57
|
7,090 | 10.53 | 11.18 | 10.57 | 10 | 0 | 0.0 | |
09/12/2014 |
10.53
|
15,490 | 11.09 | 11.09 | 10.53 | 160 | 0 | 0.0 | |
08/12/2014 |
11.09
|
100 | 11.31 | 11.31 | 11.09 | 0 | 0 | 0 | |
05/12/2014 |
11.31
|
1,750 | 11.09 | 11.53 | 11.09 | 1,030 | 0 | 0.0 | |
04/12/2014 |
11.09
|
10 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
03/12/2014 |
11.09
|
1,630 | 10.88 | 11.18 | 10.92 | 100 | 0 | 0.0 | |
02/12/2014 |
10.88
|
2,530 | 10.88 | 10.88 | 10.88 | 0 | 2,000 | -0.1 | |
01/12/2014 |
10.88
|
14,290 | 11.05 | 11.05 | 10.88 | 200 | 740 | -0.0 | |
28/11/2014 |
11.05
|
5,030 | 11.01 | 11.31 | 10.88 | 30 | 0 | 0.0 | |
27/11/2014 |
11.01
|
20,940 | 10.88 | 11.01 | 10.88 | 0 | 0 | 0 | |
26/11/2014: Cổ tức tiền mặt tỉ lệ: 4.6% | |||||||||
26/11/2014 |
10.88
|
3,100 | 10.76 | 10.96 | 10.88 | 3,000 | 0 | 0.1 | |
25/11/2014 |
10.76
|
7,060 | 10.68 | 10.76 | 10.29 | 0 | 3,760 | -0.1 | |
24/11/2014 |
10.68
|
20 | 10.72 | 10.72 | 10.46 | 10 | 0 | 0.0 | |
21/11/2014 |
10.72
|
5,520 | 10.85 | 10.85 | 10.33 | 0 | 0 | 0 | |
20/11/2014 |
10.85
|
1,570 | 10.89 | 10.89 | 10.25 | 10 | 0 | 0.0 | |
19/11/2014 |
10.89
|
10 | 10.68 | 10.89 | 10.89 | 0 | 0 | 0 | |
18/11/2014 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
17/11/2014 |
10.68
|
220 | 10.68 | 11.10 | 10.68 | 0 | 0 | 0 | |
14/11/2014 |
10.68
|
2,500 | 10.68 | 10.68 | 10.68 | 2,000 | 0 | 0.1 | |
13/11/2014 |
10.68
|
14,740 | 10.76 | 10.76 | 10.59 | 500 | 9,000 | -0.2 | |
12/11/2014 |
10.76
|
2,600 | 10.89 | 11.36 | 10.76 | 0 | 10 | -0.0 | |
11/11/2014 |
10.89
|
1,530 | 11.10 | 11.10 | 10.89 | 0 | 1,530 | -0.0 | |
10/11/2014 |
11.10
|
4,400 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
07/11/2014 |
11.10
|
2,100 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
06/11/2014 |
11.10
|
10 | 10.55 | 11.10 | 11.10 | 10 | 0 | 0.0 | |
05/11/2014 |
10.55
|
5,600 | 11.32 | 11.45 | 10.55 | 0 | 10 | -0.0 | |
04/11/2014 |
11.32
|
2,130 | 11.45 | 11.45 | 11.32 | 70 | 0 | 0.0 | |
03/11/2014 |
11.45
|
40,610 | 11.45 | 11.45 | 11.36 | 40,000 | 3,000 | 1.0 | |
31/10/2014 |
11.45
|
3,330 | 11.45 | 11.45 | 11.32 | 400 | 620 | -0.0 | |
30/10/2014 |
11.45
|
2,910 | 11.40 | 11.49 | 11.32 | 0 | 700 | -0.0 | |
29/10/2014 |
11.40
|
76,840 | 10.98 | 11.40 | 10.89 | 236,140 | 4,140 | 6.2 | |
28/10/2014 |
10.98
|
44,280 | 10.55 | 10.98 | 10.25 | 40,000 | 12,800 | 0.0 | |
27/10/2014 |
10.55
|
3,140 | 10.55 | 10.68 | 10.25 | 0 | 1,000 | -0.0 | |
24/10/2014 |
10.55
|
30,410 | 10.80 | 10.89 | 10.42 | 20 | 10,000 | -0.2 | |
23/10/2014 |
10.80
|
48,230 | 10.85 | 10.85 | 10.46 | 0 | 0 | 0 | |
22/10/2014 |
10.85
|
17,170 | 10.89 | 10.89 | 10.25 | 630 | 15,500 | -0.4 | |
21/10/2014 |
10.89
|
12,500 | 10.46 | 10.98 | 10.68 | 0 | 0 | 0 | |
20/10/2014 |
10.46
|
7,010 | 10.46 | 11.19 | 10.25 | 170 | 0 | 0.0 | |
17/10/2014 |
10.46
|
49,970 | 10.12 | 10.46 | 9.91 | 190 | 0 | 0.0 | |
16/10/2014 |
10.12
|
63,800 | 10.16 | 10.25 | 10.12 | 20 | 0 | 0.0 | |
15/10/2014 |
10.16
|
1,660 | 9.82 | 10.46 | 10.08 | 0 | 950 | -0.0 | |
14/10/2014 |
9.82
|
47,220 | 10.12 | 10.46 | 9.82 | 140 | 0 | 0.0 | |
13/10/2014 |
10.12
|
600 | 10.12 | 10.16 | 10.12 | 30 | 0 | 0.0 | |
10/10/2014 |
10.12
|
7,190 | 10.12 | 10.12 | 10.12 | 20 | 3,900 | -0.1 | |
09/10/2014 |
10.12
|
10,840 | 10.25 | 10.25 | 10.12 | 0 | 0 | 0 | |
08/10/2014 |
10.25
|
2,270 | 10.38 | 11.02 | 10.12 | 70 | 0 | 0.0 | |
07/10/2014 |
10.38
|
9,350 | 10.38 | 11.02 | 10.12 | 3,200 | 70 | 0.1 | |
06/10/2014 |
10.38
|
36,210 | 10.08 | 10.38 | 10.12 | 200 | 0 | 0.0 | |
03/10/2014 |
10.08
|
10,880 | 10.12 | 10.12 | 10.08 | 0 | 0 | 0 | |
02/10/2014 |
10.12
|
9,900 | 10.12 | 10.16 | 10.12 | 0 | 0 | 0 | |
01/10/2014 |
10.12
|
22,370 | 10.12 | 10.12 | 9.82 | 60 | 0 | 0.0 | |
30/09/2014 |
10.12
|
57,870 | 10.12 | 10.55 | 10.04 | 1,050 | 0 | 0.0 | |
29/09/2014 |
10.12
|
22,160 | 9.87 | 10.46 | 10.12 | 3,520 | 0 | 0.1 | |
26/09/2014 |
9.87
|
13,890 | 9.61 | 10.25 | 9.87 | 300 | 0 | 0.0 | |
25/09/2014 |
9.61
|
2,260 | 10.16 | 10.38 | 9.61 | 100 | 0 | 0.0 | |
24/09/2014 |
10.16
|
860 | 10.21 | 10.38 | 9.65 | 0 | 0 | 0 | |
23/09/2014 |
10.21
|
10 | 9.99 | 10.21 | 10.21 | 0 | 0 | 0 | |
22/09/2014 |
9.99
|
7,620 | 9.91 | 10.21 | 9.95 | 20 | 0 | 0.0 | |
19/09/2014 |
9.91
|
22,560 | 9.74 | 9.91 | 9.78 | 950 | 0 | 0.0 | |
18/09/2014 |
9.74
|
27,140 | 9.74 | 9.82 | 9.69 | 0 | 0 | 0 | |
17/09/2014 |
9.74
|
600 | 9.74 | 9.74 | 9.69 | 0 | 0 | 0 | |
16/09/2014 |
9.74
|
2,520 | 9.78 | 9.78 | 9.65 | 0 | 0 | 0 | |
15/09/2014 |
9.78
|
1,800 | 9.78 | 9.82 | 9.65 | 0 | 0 | 0 | |
12/09/2014 |
9.78
|
770 | 9.65 | 9.78 | 9.52 | 250 | 0 | 0.0 |