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) |
-0.15 | -1.44% | 252,100 | -11,700 | -0.1 |
10.25
10.45
10.30
|
2 tháng
(2024-07-22) |
-0.65 | -5.94% | 994,600 | -17,635 | -0.2 |
10.15
10.95
10.30
|
3 tháng
(2024-06-24) |
-0.70 | -6.36% | 2,163,800 | -422,635 | -4.6 |
10.15
11.05
10.30
|
6 tháng
(2024-03-25) |
-1.12 | -9.83% | 10,261,200 | -4,051,935 | -51.0 |
10.15
12.44
10.30
|
12 tháng
(2023-09-26) |
-3.29 | -24.22% | 12,376,800 | -4,223,515 | -53.2 |
10.15
13.77
10.30
|
24 tháng
(2022-10-03) |
-2.52 | -19.65% | 24,959,200 | -3,654,703 | -37.2 |
9.63
19.08
10.30
|
36 tháng
(2021-10-06) |
3.45 | 50.45% | 30,395,100 | -3,891,806 | -40.3 |
6.85
19.08
10.30
|
60 tháng
(2019-10-17) |
1.31 | 14.60% | 42,582,170 | -7,014,616 | -73.1 |
5.02
19.08
10.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2015 |
16.24
|
5,350 | 16.24 | 16.24 | 16.12 | 0 | 0 | 0 | |
05/02/2015 |
16.24
|
770 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
04/02/2015 |
16.24
|
30,970 | 16.09 | 16.70 | 16.09 | 34,560 | 30,770 | 0.2 | |
03/02/2015 |
16.09
|
4,590 | 16.35 | 16.35 | 16.09 | 138,712 | 138,712 | 0 | |
02/02/2015 |
16.35
|
400 | 16.35 | 16.35 | 16.28 | 0 | 0 | 0 | |
30/01/2015 |
16.35
|
19,560 | 16.09 | 16.43 | 16.16 | 100,000 | 100,000 | 0 | |
29/01/2015 |
16.09
|
9,140 | 16.01 | 16.43 | 16.09 | 1,290 | 3,790 | -0.1 | |
28/01/2015 |
16.01
|
43,370 | 16.28 | 16.47 | 15.97 | 0 | 0 | 0 | |
27/01/2015 |
16.28
|
42,700 | 16.01 | 16.89 | 16.28 | 0 | 0 | 0 | |
26/01/2015 |
16.01
|
48,060 | 16.89 | 17.58 | 16.01 | 0 | 0 | 0 | |
23/01/2015 |
16.89
|
13,820 | 17.04 | 17.54 | 16.89 | 0 | 1,290 | -0.1 | |
22/01/2015 |
17.04
|
10,030 | 17.20 | 17.39 | 17.04 | 810 | 0 | 0.0 | |
21/01/2015 |
17.20
|
1,180 | 17.23 | 17.23 | 17.12 | 0 | 0 | 0 | |
20/01/2015 |
17.23
|
1,080 | 17.23 | 17.23 | 17.12 | 0 | 0 | 0 | |
19/01/2015 |
17.23
|
2,770 | 17.27 | 17.50 | 17.16 | 360 | 0 | 0.0 | |
16/01/2015 |
17.27
|
810 | 17.31 | 17.31 | 17.27 | 50,000 | 50,810 | -0.0 | |
15/01/2015 |
17.31
|
2,930 | 17.31 | 17.31 | 16.93 | 0 | 0 | 0 | |
14/01/2015 |
17.31
|
4,270 | 17.39 | 17.39 | 17.04 | 0 | 0 | 0 | |
13/01/2015 |
17.39
|
11,240 | 17.43 | 17.43 | 17.27 | 0 | 360 | -0.0 | |
12/01/2015 |
17.43
|
4,650 | 17.46 | 17.46 | 17.27 | 0 | 0 | 0 | |
09/01/2015 |
17.46
|
6,970 | 17.43 | 17.54 | 17.43 | 1,000 | 0 | 0.0 | |
08/01/2015 |
17.43
|
8,920 | 17.43 | 18.27 | 17.31 | 3,000 | 0 | 0.1 | |
07/01/2015 |
17.43
|
5,120 | 18.00 | 18.00 | 17.23 | 0 | 0 | 0 | |
06/01/2015 |
18.00
|
10,610 | 17.23 | 18.00 | 17.23 | 0 | 0 | 0 | |
05/01/2015 |
17.23
|
15,840 | 17.12 | 17.69 | 17.00 | 0 | 1,000 | -0.0 | |
31/12/2014 |
17.12
|
13,000 | 17.04 | 17.16 | 16.85 | 0 | 3,000 | -0.1 | |
30/12/2014 |
17.04
|
6,410 | 16.74 | 17.23 | 16.78 | 4,990 | 0 | 0.2 | |
29/12/2014 |
16.74
|
4,870 | 17.00 | 17.00 | 16.66 | 0 | 0 | 0 | |
26/12/2014 |
17.00
|
17,270 | 16.97 | 17.00 | 16.85 | 0 | 0 | 0 | |
25/12/2014 |
16.97
|
830 | 17.20 | 17.20 | 16.85 | 440 | 0 | 0.0 | |
24/12/2014 |
17.20
|
16,690 | 17.31 | 17.31 | 16.85 | 0 | 4,990 | -0.2 | |
23/12/2014 |
17.31
|
2,250 | 17.31 | 17.43 | 17.27 | 0 | 0 | 0 | |
22/12/2014 |
17.31
|
10,130 | 17.23 | 17.62 | 17.23 | 0 | 0 | 0 | |
19/12/2014 |
17.23
|
440 | 17.20 | 17.54 | 17.23 | 0 | 330 | -0.0 | |
18/12/2014 |
17.20
|
7,860 | 17.23 | 17.23 | 16.58 | 0 | 110 | -0.0 | |
17/12/2014 |
17.23
|
27,630 | 18.00 | 18.00 | 17.23 | 2,200 | 0 | 0.1 | |
16/12/2014 |
18.00
|
18,290 | 18.19 | 18.19 | 17.96 | 4,350 | 0 | 0.2 | |
15/12/2014 |
18.19
|
2,230 | 18.19 | 18.38 | 18.15 | 0 | 0 | 0 | |
12/12/2014 |
18.19
|
32,720 | 18.38 | 18.58 | 18.04 | 523,280 | 55,000 | 22.9 | |
11/12/2014 |
18.38
|
3,640 | 18.46 | 18.77 | 18.38 | 468,156 | 270,356 | 9.6 | |
10/12/2014 |
18.46
|
24,460 | 18.73 | 19.92 | 18.46 | 40 | 4,350 | -0.2 | |
09/12/2014 |
18.73
|
55,630 | 18.77 | 18.96 | 18.38 | 46,990 | 0 | 2.3 | |
08/12/2014 |
18.77
|
16,730 | 19.15 | 19.15 | 18.58 | 5,000 | 10 | 0.2 | |
05/12/2014 |
19.15
|
40,580 | 20.49 | 20.49 | 19.15 | 10,000 | 30,500 | -1.0 | |
04/12/2014 |
20.49
|
74,670 | 19.34 | 20.68 | 19.72 | 57,710 | 500 | 3.1 | |
03/12/2014 |
19.34
|
111,480 | 18.19 | 19.34 | 18.23 | 104,450 | 65,150 | 1.9 | |
02/12/2014 |
18.19
|
25,470 | 18.38 | 18.38 | 18.00 | 260,010 | 0 | 12.4 | |
01/12/2014 |
18.38
|
23,500 | 18.38 | 19.07 | 18.38 | 1,100 | 13,460 | -0.6 | |
28/11/2014 |
18.38
|
69,370 | 18.35 | 18.77 | 18.38 | 68,180 | 62,330 | 0.3 | |
27/11/2014 |
18.35
|
7,870 | 18.35 | 18.35 | 18.23 | 4,860 | 0 | 0.2 | |
26/11/2014 |
18.35
|
27,040 | 18.38 | 18.38 | 18.19 | 100 | 16,500 | -0.8 | |
25/11/2014 |
18.38
|
13,480 | 18.38 | 18.38 | 18.23 | 10,100 | 5,520 | 0.2 | |
24/11/2014 |
18.38
|
2,500 | 18.38 | 18.38 | 18.23 | 52,410 | 52,000 | 0.0 | |
21/11/2014 |
18.38
|
2,850 | 18.38 | 18.46 | 18.38 | 100 | 2,190 | -0.1 | |
20/11/2014 |
18.38
|
18,620 | 18.58 | 18.58 | 18.38 | 13,350 | 1,720 | 0.6 | |
19/11/2014 |
18.58
|
1,300 | 18.77 | 18.77 | 18.58 | 0 | 0 | 0 | |
18/11/2014 |
18.77
|
4,110 | 18.96 | 18.96 | 18.77 | 0 | 3,000 | -0.1 | |
17/11/2014 |
18.96
|
12,010 | 19.07 | 19.15 | 18.77 | 7,800 | 0 | 0.4 | |
14/11/2014 |
19.07
|
7,020 | 18.69 | 19.07 | 18.38 | 4,900 | 0 | 0.2 | |
13/11/2014 |
18.69
|
3,980 | 18.69 | 18.69 | 18.38 | 0 | 0 | 0 | |
12/11/2014 |
18.69
|
16,740 | 18.88 | 18.88 | 18.69 | 16,580 | 0 | 0.8 | |
11/11/2014 |
18.88
|
22,480 | 19.15 | 19.15 | 18.58 | 18,420 | 0 | 0.9 | |
10/11/2014 |
19.15
|
232,040 | 18.00 | 19.15 | 17.85 | 201,290 | 50,000 | 7.4 | |
07/11/2014 |
18.00
|
2,270 | 18.38 | 18.77 | 18.00 | 490 | 0 | 0.0 | |
06/11/2014 |
18.38
|
12,130 | 18.58 | 18.58 | 18.00 | 0 | 0 | 0 | |
05/11/2014 |
18.58
|
2,990 | 18.96 | 18.96 | 18.38 | 0 | 0 | 0 | |
04/11/2014 |
18.96
|
9,610 | 18.96 | 18.96 | 18.84 | 9,200 | 0 | 0.5 | |
03/11/2014 |
18.96
|
54,960 | 19.15 | 19.15 | 18.96 | 52,110 | 0 | 2.6 | |
31/10/2014 |
19.15
|
39,720 | 18.77 | 19.53 | 18.58 | 39,010 | 440 | 1.9 | |
30/10/2014 |
18.77
|
400 | 18.77 | 18.77 | 18.38 | 7,830 | 25,250 | -0.8 | |
29/10/2014 |
18.77
|
27,880 | 18.12 | 18.77 | 18.12 | 7,830 | 25,000 | -0.8 | |
28/10/2014 |
18.12
|
31,720 | 18.65 | 18.65 | 17.66 | 20,910 | 27,000 | -0.0 | |
27/10/2014 |
18.65
|
13,690 | 17.54 | 18.77 | 17.08 | 3,790 | 0 | 0.2 | |
24/10/2014 |
17.54
|
21,880 | 17.20 | 17.62 | 17.16 | 1,075,935 | 1,058,995 | 0.8 | |
23/10/2014 |
17.20
|
56,980 | 17.20 | 17.27 | 16.85 | 0 | 48,280 | -2.1 | |
22/10/2014 |
17.20
|
6,480 | 16.93 | 17.23 | 16.85 | 10 | 5,820 | -0.3 | |
21/10/2014 |
16.93
|
44,300 | 17.23 | 17.23 | 16.85 | 4,000 | 44,110 | -1.8 | |
20/10/2014 |
17.23
|
44,750 | 17.16 | 17.27 | 16.85 | 10,600 | 43,520 | -1.5 | |
17/10/2014 |
17.16
|
2,350 | 17.04 | 17.20 | 16.70 | 590 | 100 | 0.0 | |
16/10/2014 |
17.04
|
4,970 | 17.08 | 17.08 | 16.70 | 20 | 0 | 0.0 | |
15/10/2014 |
17.08
|
11,220 | 17.04 | 17.08 | 16.66 | 0 | 0 | 0 | |
14/10/2014 |
17.04
|
3,840 | 17.04 | 17.04 | 16.85 | 0 | 0 | 0 | |
13/10/2014 |
17.04
|
10 | 17.12 | 17.12 | 17.04 | 0 | 0 | 0 | |
10/10/2014 |
17.12
|
35,560 | 17.04 | 17.23 | 16.85 | 15,550 | 32,060 | -0.7 | |
09/10/2014 |
17.04
|
7,850 | 17.12 | 17.12 | 17.04 | 25,010 | 21,000 | 0.2 | |
08/10/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
08/10/2014 |
17.12
|
20,820 | 16.85 | 17.23 | 17.04 | 20,000 | 10,000 | 0.4 | |
07/10/2014 |
16.85
|
11,190 | 16.85 | 16.85 | 16.33 | 0 | 650 | -0.0 | |
06/10/2014 |
16.85
|
8,200 | 16.85 | 16.85 | 16.74 | 3,020 | 6,240 | -0.1 | |
03/10/2014 |
16.85
|
6,950 | 16.85 | 16.85 | 16.78 | 80,780 | 80,560 | 0.0 | |
02/10/2014 |
16.85
|
13,730 | 16.85 | 16.85 | 16.78 | 0 | 8,920 | -0.4 | |
01/10/2014 |
16.85
|
26,110 | 17.04 | 17.04 | 16.81 | 20 | 25,800 | -1.2 | |
30/09/2014 |
17.04
|
20 | 16.85 | 17.04 | 16.85 | 75,608 | 75,608 | 0 | |
29/09/2014 |
16.85
|
15,150 | 16.85 | 17.41 | 16.85 | 100 | 15,120 | -0.7 | |
26/09/2014 |
16.85
|
52,860 | 16.48 | 17.60 | 16.81 | 21,650 | 48,440 | -1.2 | |
25/09/2014 |
16.48
|
4,190 | 16.78 | 16.78 | 16.48 | 153,718 | 155,518 | -0.1 | |
24/09/2014 |
16.78
|
25,570 | 16.78 | 16.81 | 16.78 | 27,680 | 51,970 | -1.1 | |
23/09/2014 |
16.78
|
120 | 16.81 | 16.81 | 16.66 | 338,550 | 338,450 | 0.0 | |
22/09/2014 |
16.81
|
1,210 | 16.81 | 16.81 | 16.66 | 23,590 | 22,950 | 0.0 | |
19/09/2014 |
16.81
|
14,580 | 16.48 | 16.81 | 16.51 | 69,050 | 64,780 | 0.2 | |
18/09/2014 |
16.48
|
11,020 | 16.66 | 16.66 | 16.48 | 20 | 0 | 0.0 |