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) |
0.25 | 0.54% | 34,421,300 | 654,395 | 30.4 |
45.05
47.25
46.20
|
2 tháng
(2024-09-23) |
-0.45 | -0.96% | 73,401,600 | 1,010,895 | 47.4 |
45.05
48.85
46.20
|
3 tháng
(2024-08-26) |
-1.85 | -3.85% | 100,290,100 | 1,254,895 | 59.1 |
45.05
48.85
46.20
|
6 tháng
(2024-05-27) |
-1.07 | -2.27% | 299,497,500 | 1,193,499 | 55.6 |
45.05
53.80
46.20
|
12 tháng
(2023-11-28) |
8.65 | 23.05% | 419,948,200 | 1,515,857 | 70.9 |
36.36
53.80
46.20
|
24 tháng
(2022-12-05) |
9.35 | 25.39% | 562,067,600 | 720,273 | 33.0 |
36.36
53.80
46.20
|
36 tháng
(2021-12-08) |
-4.08 | -8.12% | 741,952,500 | 2,583,333 | 149.5 |
32.48
54.49
46.20
|
60 tháng
(2019-12-19) |
35.70 | 339.89% | 1,081,588,910 | -237,974 | -0.8 |
6.34
71.98
46.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/04/2015 |
12.54
|
246,390 | 12.74 | 12.82 | 12.39 | 102,220 | 102,220 | 0 | |
17/04/2015 |
12.74
|
577,530 | 12.39 | 12.98 | 12.39 | 0 | 0 | 0 | |
16/04/2015 |
12.39
|
151,320 | 12.23 | 12.39 | 12.23 | 0 | 0 | 0 | |
15/04/2015 |
12.23
|
143,110 | 12.19 | 12.35 | 12.15 | 10 | 0 | 0.0 | |
14/04/2015 |
12.19
|
162,460 | 12.35 | 12.51 | 12.19 | 0 | 0 | 0 | |
13/04/2015 |
12.35
|
149,360 | 12.54 | 12.58 | 12.31 | 0 | 0 | 0 | |
10/04/2015 |
12.54
|
117,080 | 12.62 | 12.66 | 12.51 | 0 | 0 | 0 | |
09/04/2015 |
12.62
|
354,750 | 12.19 | 12.70 | 12.31 | 0 | 0 | 0 | |
08/04/2015 |
12.19
|
101,640 | 12.23 | 12.27 | 11.99 | 0 | 0 | 0 | |
07/04/2015 |
12.23
|
260,880 | 12.15 | 12.27 | 11.99 | 0 | 0 | 0 | |
06/04/2015 |
12.15
|
197,120 | 12.51 | 12.54 | 12.11 | 0 | 0 | 0 | |
03/04/2015 |
12.51
|
102,610 | 12.54 | 12.62 | 12.51 | 0 | 0 | 0 | |
02/04/2015 |
12.54
|
82,780 | 12.31 | 12.54 | 12.27 | 0 | 0 | 0 | |
01/04/2015 |
12.31
|
155,800 | 12.66 | 12.74 | 12.27 | 0 | 0 | 0 | |
31/03/2015 |
12.66
|
181,030 | 12.66 | 12.90 | 12.62 | 0 | 0 | 0 | |
30/03/2015 |
12.66
|
124,340 | 12.98 | 12.98 | 12.66 | 10 | 0 | 0.0 | |
27/03/2015 |
12.98
|
126,400 | 12.98 | 13.10 | 12.86 | 0 | 0 | 0 | |
26/03/2015 |
12.98
|
148,050 | 13.06 | 13.10 | 12.90 | 0 | 0 | 0 | |
25/03/2015 |
13.06
|
157,070 | 13.06 | 13.18 | 12.94 | 0 | 0 | 0 | |
24/03/2015 |
13.06
|
318,810 | 13.26 | 13.26 | 12.86 | 0 | 0 | 0 | |
23/03/2015 |
13.26
|
151,420 | 13.42 | 13.42 | 13.14 | 0 | 0 | 0 | |
20/03/2015 |
13.42
|
77,800 | 13.38 | 13.42 | 13.26 | 0 | 0 | 0 | |
19/03/2015 |
13.38
|
207,330 | 13.22 | 13.38 | 13.18 | 0 | 0 | 0 | |
18/03/2015 |
13.22
|
134,980 | 13.18 | 13.34 | 13.18 | 0 | 0 | 0 | |
17/03/2015 |
13.18
|
153,650 | 13.22 | 13.26 | 13.10 | 52,920 | 52,920 | 0 | |
16/03/2015 |
13.22
|
221,950 | 13.38 | 13.38 | 13.14 | 180 | 0 | 0.0 | |
13/03/2015 |
13.38
|
94,640 | 13.38 | 13.45 | 13.34 | 3,920 | 0 | 0.1 | |
12/03/2015 |
13.38
|
136,320 | 13.42 | 13.57 | 13.30 | 500 | 0 | 0.0 | |
11/03/2015 |
13.42
|
216,350 | 13.57 | 13.61 | 13.38 | 0 | 0 | 0 | |
10/03/2015 |
13.57
|
110,380 | 13.45 | 13.65 | 13.42 | 0 | 0 | 0 | |
09/03/2015 |
13.45
|
402,120 | 13.81 | 13.85 | 13.45 | 0 | 0 | 0 | |
06/03/2015 |
13.81
|
336,550 | 13.93 | 14.13 | 13.81 | 0 | 0 | 0 | |
05/03/2015 |
13.93
|
782,460 | 13.53 | 14.05 | 13.73 | 1,260 | 4,600 | -0.1 | |
04/03/2015 |
13.53
|
448,780 | 13.45 | 13.53 | 13.34 | 0 | 0 | 0 | |
03/03/2015 |
13.45
|
139,540 | 13.34 | 13.45 | 13.26 | 0 | 0 | 0 | |
02/03/2015 |
13.34
|
104,360 | 13.53 | 13.53 | 13.30 | 0 | 0 | 0 | |
27/02/2015 |
13.53
|
115,540 | 13.57 | 13.61 | 13.45 | 1,000 | 1,260 | -0.0 | |
26/02/2015 |
13.57
|
143,930 | 13.45 | 13.57 | 13.38 | 0 | 0 | 0 | |
25/02/2015 |
13.45
|
405,710 | 13.38 | 13.61 | 13.38 | 0 | 0 | 0 | |
24/02/2015 |
13.38
|
66,870 | 13.45 | 13.49 | 13.34 | 22,100 | 22,100 | 0 | |
13/02/2015 |
13.45
|
74,890 | 13.53 | 13.53 | 13.34 | 0 | 1,000 | -0.0 | |
12/02/2015 |
13.53
|
259,080 | 13.42 | 13.57 | 13.38 | 0 | 0 | 0 | |
11/02/2015 |
13.42
|
160,820 | 12.94 | 13.45 | 12.90 | 0 | 0 | 0 | |
10/02/2015 |
12.94
|
81,670 | 12.94 | 13.02 | 12.74 | 0 | 0 | 0 | |
09/02/2015 |
12.94
|
92,590 | 13.18 | 13.26 | 12.94 | 0 | 0 | 0 | |
06/02/2015 |
13.18
|
293,940 | 12.58 | 13.18 | 12.66 | 0 | 0 | 0 | |
05/02/2015 |
12.58
|
60,870 | 12.43 | 12.58 | 12.43 | 0 | 0 | 0 | |
04/02/2015 |
12.43
|
177,190 | 12.27 | 12.58 | 12.19 | 0 | 0 | 0 | |
03/02/2015 |
12.27
|
290,880 | 12.86 | 13.06 | 12.27 | 18,200 | 0 | 0.6 | |
02/02/2015 |
12.86
|
210,930 | 13.06 | 13.22 | 12.86 | 1,360 | 0 | 0.0 | |
30/01/2015 |
13.06
|
226,420 | 13.45 | 13.49 | 12.98 | 6,670 | 0 | 0.2 | |
29/01/2015 |
13.45
|
249,330 | 13.53 | 13.53 | 13.22 | 0 | 0 | 0 | |
28/01/2015 |
13.53
|
210,970 | 13.42 | 13.77 | 13.53 | 0 | 100 | -0.0 | |
27/01/2015 |
13.42
|
870,530 | 13.34 | 13.89 | 13.26 | 0 | 5,070 | -0.2 | |
26/01/2015 |
13.34
|
569,250 | 12.90 | 13.42 | 12.94 | 0 | 20,960 | -0.7 | |
23/01/2015 |
12.90
|
377,350 | 12.58 | 12.98 | 12.66 | 0 | 0 | 0 | |
22/01/2015 |
12.58
|
287,430 | 12.58 | 12.62 | 12.51 | 0 | 100 | -0.0 | |
21/01/2015 |
12.58
|
155,340 | 12.66 | 12.70 | 12.58 | 0 | 0 | 0 | |
20/01/2015 |
12.66
|
75,520 | 12.66 | 12.78 | 12.62 | 0 | 0 | 0 | |
19/01/2015 |
12.66
|
139,460 | 12.82 | 12.94 | 12.66 | 0 | 0 | 0 | |
16/01/2015 |
12.82
|
219,100 | 12.78 | 12.94 | 12.78 | 0 | 0 | 0 | |
15/01/2015 |
12.78
|
219,520 | 12.66 | 12.94 | 12.70 | 0 | 0 | 0 | |
14/01/2015 |
12.66
|
163,660 | 12.62 | 12.70 | 12.47 | 0 | 0 | 0 | |
13/01/2015 |
12.62
|
136,800 | 12.58 | 12.74 | 12.51 | 0 | 0 | 0 | |
12/01/2015 |
12.58
|
176,730 | 12.94 | 12.94 | 12.58 | 0 | 0 | 0 | |
09/01/2015 |
12.94
|
160,470 | 12.74 | 13.06 | 12.74 | 0 | 0 | 0 | |
08/01/2015 |
12.74
|
130,500 | 12.94 | 13.06 | 12.74 | 0 | 0 | 0 | |
07/01/2015 |
12.94
|
248,210 | 12.90 | 13.26 | 12.90 | 0 | 0 | 0 | |
06/01/2015 |
12.90
|
213,790 | 12.66 | 12.90 | 12.39 | 0 | 0 | 0 | |
05/01/2015 |
12.66
|
320,140 | 12.66 | 12.94 | 12.58 | 20 | 0 | 0.0 | |
31/12/2014 |
12.66
|
369,470 | 11.91 | 12.74 | 12.15 | 1,150 | 0 | 0.0 | |
30/12/2014 |
11.91
|
257,740 | 11.87 | 12.15 | 11.63 | 1,700 | 0 | 0.1 | |
29/12/2014 |
11.87
|
421,160 | 12.35 | 12.51 | 11.79 | 0 | 0 | 0 | |
26/12/2014 |
12.35
|
277,330 | 12.51 | 12.58 | 12.31 | 1,000 | 0 | 0.0 | |
25/12/2014 |
12.51
|
217,020 | 12.90 | 12.90 | 12.51 | 530 | 0 | 0.0 | |
24/12/2014 |
12.90
|
217,930 | 12.62 | 12.98 | 12.66 | 34,500 | 0 | 1.1 | |
23/12/2014 |
12.62
|
160,380 | 12.58 | 12.82 | 12.47 | 0 | 0 | 0 | |
22/12/2014 |
12.58
|
175,150 | 12.35 | 12.74 | 12.35 | 0 | 0 | 0 | |
19/12/2014 |
12.35
|
502,740 | 12.74 | 12.82 | 12.27 | 0 | 0 | 0 | |
18/12/2014: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
18/12/2014 |
12.74
|
319,630 | 12.54 | 13.06 | 12.74 | 0 | 0 | 0 | |
17/12/2014 |
12.54
|
912,950 | 13.05 | 13.13 | 12.16 | 390 | 38,900 | -1.2 | |
16/12/2014 |
13.05
|
506,880 | 13.28 | 13.28 | 13.01 | 150 | 0 | 0.0 | |
15/12/2014 |
13.28
|
387,890 | 13.24 | 13.36 | 13.20 | 100 | 0 | 0.0 | |
12/12/2014 |
13.24
|
294,800 | 13.20 | 13.40 | 13.20 | 0 | 0 | 0 | |
11/12/2014 |
13.20
|
328,440 | 13.36 | 13.44 | 13.09 | 300 | 390 | -0.0 | |
10/12/2014 |
13.36
|
709,900 | 12.89 | 13.36 | 12.62 | 1,110 | 0 | 0.0 | |
09/12/2014 |
12.89
|
869,640 | 13.32 | 13.32 | 12.82 | 0 | 0 | 0 | |
08/12/2014 |
13.32
|
356,750 | 13.63 | 13.63 | 13.32 | 0 | 0 | 0 | |
05/12/2014 |
13.63
|
817,690 | 13.48 | 13.79 | 13.40 | 0 | 0 | 0 | |
04/12/2014 |
13.48
|
154,530 | 13.40 | 13.63 | 13.40 | 0 | 0 | 0 | |
03/12/2014 |
13.40
|
219,310 | 13.24 | 13.40 | 13.24 | 390 | 0 | 0.0 | |
02/12/2014 |
13.24
|
171,520 | 13.17 | 13.40 | 13.20 | 0 | 0 | 0 | |
01/12/2014 |
13.17
|
150,720 | 13.17 | 13.40 | 13.09 | 0 | 0 | 0 | |
28/11/2014 |
13.17
|
326,410 | 13.44 | 13.48 | 13.17 | 0 | 0 | 0 | |
27/11/2014 |
13.44
|
354,350 | 13.28 | 13.52 | 13.09 | 0 | 300 | -0.0 | |
26/11/2014 |
13.28
|
357,270 | 13.32 | 13.40 | 13.09 | 0 | 100 | -0.0 | |
25/11/2014 |
13.32
|
312,110 | 13.09 | 13.32 | 13.09 | 650 | 0 | 0.0 | |
24/11/2014 |
13.09
|
758,720 | 13.40 | 13.40 | 13.05 | 0 | 0 | 0 | |
21/11/2014 |
13.40
|
737,690 | 13.63 | 14.18 | 13.36 | 0 | 0 | 0 | |
20/11/2014 |
13.63
|
578,440 | 13.48 | 13.71 | 13.52 | 0 | 0 | 0 |