| 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) |
0.10 | 0.20% | 351,000 | -25,600 | -1.3 |
49.50
50.30
50.10
|
|
2 tháng
(2024-07-22) |
-2.40 | -4.57% | 592,700 | -56,200 | -2.8 |
49.50
52.50
50.10
|
|
3 tháng
(2024-06-24) |
0.50 | 1.01% | 829,600 | -49,520 | -2.4 |
49.50
53.40
50.10
|
|
6 tháng
(2024-03-25) |
1.90 | 3.94% | 1,987,600 | 9,705 | 0.4 |
44.15
53.40
50.10
|
|
12 tháng
(2023-09-26) |
8.61 | 20.76% | 4,675,600 | 72,305 | 3.1 |
40.72
53.40
50.10
|
|
24 tháng
(2022-10-03) |
18.63 | 59.22% | 21,691,700 | 1,102,589 | 41.9 |
22.18
53.40
50.10
|
|
36 tháng
(2021-10-06) |
22.57 | 81.99% | 62,092,700 | 873,772 | 31.4 |
22.18
53.40
50.10
|
|
60 tháng
(2019-10-17) |
33.82 | 207.78% | 86,699,990 | -1,635,618 | -17.1 |
13.92
53.40
50.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/02/2015 |
8.48
|
381,440 | 8.82 | 8.82 | 8.48 | 0 | 203,430 | -2.6 | |
| 05/02/2015: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 05/02/2015 |
8.82
|
598,830 | 8.69 | 8.96 | 8.48 | 500 | 400,000 | -5.1 | |
| 04/02/2015 |
8.69
|
553,880 | 8.63 | 8.75 | 8.56 | 2,500 | 200,450 | -2.8 | |
| 03/02/2015 |
8.63
|
277,430 | 8.75 | 8.75 | 8.63 | 0 | 0 | 0 | |
| 02/02/2015 |
8.75
|
216,860 | 8.75 | 8.81 | 8.56 | 0 | 0 | 0 | |
| 30/01/2015 |
8.75
|
353,940 | 8.81 | 8.81 | 8.69 | 0 | 3,000 | -0.0 | |
| 29/01/2015 |
8.81
|
398,580 | 8.87 | 8.87 | 8.81 | 200 | 2,200 | -0.0 | |
| 28/01/2015 |
8.87
|
1,277,350 | 8.75 | 9.11 | 8.87 | 27,750 | 37,320 | -0.1 | |
| 27/01/2015 |
8.75
|
946,510 | 8.81 | 9.05 | 8.69 | 14,900 | 33,260 | -0.3 | |
| 26/01/2015 |
8.81
|
396,580 | 8.63 | 8.93 | 8.50 | 0 | 4,500 | -0.1 | |
| 23/01/2015 |
8.63
|
330,740 | 8.63 | 8.69 | 8.56 | 10,000 | 125,000 | -1.6 | |
| 22/01/2015 |
8.63
|
556,930 | 8.50 | 8.69 | 8.56 | 1,650 | 0 | 0.0 | |
| 21/01/2015 |
8.50
|
77,990 | 8.56 | 8.56 | 8.44 | 0 | 0 | 0 | |
| 20/01/2015 |
8.56
|
300,540 | 8.50 | 8.63 | 8.44 | 0 | 12,750 | -0.2 | |
| 19/01/2015 |
8.50
|
262,090 | 8.50 | 8.63 | 8.44 | 50,000 | 150 | 0.7 | |
| 16/01/2015 |
8.50
|
519,310 | 8.50 | 8.63 | 8.50 | 100,000 | 125,150 | -0.4 | |
| 15/01/2015 |
8.50
|
270,020 | 8.50 | 8.56 | 8.44 | 5,700 | 300 | 0.1 | |
| 14/01/2015 |
8.50
|
738,260 | 8.26 | 8.63 | 8.20 | 51,000 | 960 | 0.7 | |
| 13/01/2015 |
8.26
|
143,130 | 8.20 | 8.26 | 8.20 | 0 | 33,470 | -0.5 | |
| 12/01/2015 |
8.20
|
255,790 | 8.26 | 8.32 | 8.20 | 0 | 24,030 | -0.3 | |
| 09/01/2015 |
8.26
|
207,260 | 8.20 | 8.32 | 8.20 | 0 | 76,110 | -1.0 | |
| 08/01/2015 |
8.20
|
166,620 | 8.32 | 8.32 | 8.20 | 0 | 93,000 | -1.3 | |
| 07/01/2015 |
8.32
|
136,670 | 8.32 | 8.38 | 8.26 | 0 | 15,070 | -0.2 | |
| 06/01/2015 |
8.32
|
147,890 | 8.26 | 8.32 | 8.20 | 0 | 0 | 0 | |
| 05/01/2015 |
8.26
|
304,310 | 8.20 | 8.32 | 8.20 | 1,000 | 40,970 | -0.5 | |
| 31/12/2014 |
8.20
|
416,760 | 8.14 | 8.38 | 8.14 | 0 | 0 | 0 | |
| 30/12/2014 |
8.14
|
255,230 | 8.08 | 8.14 | 8.08 | 0 | 71,000 | -1.0 | |
| 29/12/2014 |
8.08
|
258,400 | 8.14 | 8.26 | 8.02 | 5,000 | 40,000 | -0.5 | |
| 26/12/2014 |
8.14
|
543,650 | 8.14 | 8.20 | 8.08 | 200 | 70,000 | -0.9 | |
| 25/12/2014 |
8.14
|
483,860 | 8.26 | 8.26 | 8.02 | 2,200 | 188,820 | -2.5 | |
| 24/12/2014 |
8.26
|
1,135,480 | 8.20 | 8.38 | 8.20 | 412,880 | 468,490 | -0.8 | |
| 23/12/2014 |
8.20
|
405,790 | 8.02 | 8.38 | 7.96 | 851,420 | 766,080 | 1.2 | |
| 22/12/2014 |
8.02
|
247,990 | 7.71 | 8.02 | 7.84 | 51,700 | 44,000 | 0.1 | |
| 19/12/2014 |
7.71
|
5,217,300 | 8.26 | 8.26 | 7.71 | 1,331,100 | 4,985,840 | -46.9 | |
| 18/12/2014 |
8.26
|
146,880 | 8.26 | 8.32 | 8.26 | 207,500 | 278,820 | -1.0 | |
| 17/12/2014 |
8.26
|
341,850 | 8.38 | 8.50 | 8.02 | 189,700 | 71,070 | 1.6 | |
| 16/12/2014 |
8.38
|
452,490 | 8.50 | 8.50 | 8.38 | 342,460 | 201,280 | 2.0 | |
| 15/12/2014 |
8.50
|
292,440 | 8.50 | 8.56 | 8.44 | 199,690 | 0 | 2.8 | |
| 12/12/2014 |
8.50
|
364,010 | 8.26 | 8.50 | 8.26 | 200,000 | 0 | 2.8 | |
| 11/12/2014 |
8.26
|
167,720 | 8.26 | 8.32 | 8.20 | 0 | 0 | 0 | |
| 10/12/2014 |
8.26
|
414,640 | 8.26 | 8.32 | 8.20 | 177,780 | 46,000 | 1.8 | |
| 09/12/2014 |
8.26
|
345,080 | 8.38 | 8.38 | 8.26 | 149,920 | 0 | 2.1 | |
| 08/12/2014 |
8.38
|
113,350 | 8.50 | 8.50 | 8.38 | 0 | 0 | 0 | |
| 05/12/2014 |
8.50
|
307,910 | 8.50 | 8.50 | 8.44 | 0 | 228,430 | -3.2 | |
| 04/12/2014 |
8.50
|
211,050 | 8.50 | 8.56 | 8.44 | 0 | 66,720 | -0.9 | |
| 03/12/2014 |
8.50
|
247,770 | 8.69 | 8.69 | 8.50 | 0 | 69,460 | -1.0 | |
| 02/12/2014 |
8.69
|
146,740 | 8.69 | 8.69 | 8.63 | 105,950 | 84,810 | 0.3 | |
| 01/12/2014 |
8.69
|
217,850 | 8.56 | 8.69 | 8.56 | 145,820 | 66,000 | 1.1 | |
| 28/11/2014 |
8.56
|
412,360 | 8.56 | 8.63 | 8.50 | 178,040 | 270,690 | -1.3 | |
| 27/11/2014 |
8.56
|
662,930 | 8.63 | 8.63 | 8.38 | 120,000 | 424,370 | -4.3 | |
| 26/11/2014 |
8.63
|
453,380 | 8.75 | 8.81 | 8.56 | 216,050 | 211,510 | 0.1 | |
| 25/11/2014 |
8.75
|
261,670 | 8.75 | 8.75 | 8.69 | 141,890 | 83,590 | 0.8 | |
| 24/11/2014 |
8.75
|
423,380 | 8.75 | 8.87 | 8.75 | 310,770 | 105,000 | 3.0 | |
| 21/11/2014 |
8.75
|
227,580 | 8.87 | 8.93 | 8.75 | 0 | 51,000 | -0.7 | |
| 20/11/2014 |
8.87
|
687,120 | 8.81 | 8.99 | 8.81 | 79,620 | 180,000 | -1.5 | |
| 19/11/2014 |
8.81
|
226,290 | 8.75 | 8.81 | 8.69 | 133,400 | 0 | 1.9 | |
| 18/11/2014 |
8.75
|
297,100 | 8.75 | 8.81 | 8.69 | 59,700 | 165,000 | -1.5 | |
| 17/11/2014 |
8.75
|
470,080 | 8.81 | 8.81 | 8.75 | 201,240 | 162,360 | 0.6 | |
| 14/11/2014 |
8.81
|
375,480 | 8.87 | 8.93 | 8.81 | 5,020 | 150,000 | -2.1 | |
| 13/11/2014 |
8.87
|
457,250 | 8.87 | 8.99 | 8.81 | 0 | 0 | 0 | |
| 12/11/2014 |
8.87
|
112,050 | 8.81 | 8.87 | 8.75 | 0 | 0 | 0 | |
| 11/11/2014 |
8.81
|
177,320 | 8.81 | 8.87 | 8.75 | 1,340 | 19,440 | -0.3 | |
| 10/11/2014 |
8.81
|
465,440 | 8.99 | 8.99 | 8.81 | 96,140 | 100,000 | -0.1 | |
| 07/11/2014 |
8.99
|
1,558,950 | 8.81 | 9.05 | 8.75 | 1,046,070 | 850,000 | 2.9 | |
| 06/11/2014 |
8.81
|
290,670 | 8.81 | 8.81 | 8.75 | 241,930 | 3,000 | 3.5 | |
| 05/11/2014 |
8.81
|
550,100 | 8.69 | 8.81 | 8.69 | 395,920 | 150 | 5.7 | |
| 04/11/2014 |
8.69
|
909,870 | 8.81 | 8.81 | 8.69 | 590,000 | 25,000 | 8.1 | |
| 03/11/2014 |
8.81
|
169,680 | 8.81 | 8.87 | 8.81 | 82,400 | 10,000 | 1.1 | |
| 31/10/2014 |
8.81
|
384,550 | 8.69 | 8.81 | 8.69 | 323,980 | 0 | 4.7 | |
| 30/10/2014 |
8.69
|
289,940 | 8.81 | 8.81 | 8.69 | 460,400 | 19,900 | 6.3 | |
| 29/10/2014 |
8.81
|
381,050 | 8.69 | 8.81 | 8.69 | 290,850 | 0 | 4.2 | |
| 28/10/2014 |
8.69
|
570,010 | 8.63 | 8.69 | 8.50 | 442,610 | 1,000 | 0.0 | |
| 27/10/2014 |
8.63
|
1,047,790 | 8.69 | 8.81 | 8.63 | 817,220 | 0 | 11.7 | |
| 24/10/2014 |
8.69
|
217,210 | 8.69 | 8.81 | 8.69 | 163,590 | 25,600 | 2.0 | |
| 23/10/2014 |
8.69
|
665,310 | 8.75 | 8.81 | 8.69 | 455,110 | 224,550 | 3.3 | |
| 22/10/2014 |
8.75
|
754,440 | 8.63 | 8.87 | 8.69 | 0 | 238,430 | -3.4 | |
| 21/10/2014 |
8.63
|
407,770 | 8.50 | 8.63 | 8.44 | 15,970 | 151,360 | -1.9 | |
| 20/10/2014 |
8.50
|
402,470 | 8.38 | 8.56 | 8.38 | 113,810 | 89,310 | 0.3 | |
| 17/10/2014 |
8.38
|
848,240 | 8.38 | 8.44 | 8.26 | 220,000 | 477,310 | -3.5 | |
| 16/10/2014 |
8.38
|
624,710 | 8.63 | 8.63 | 8.38 | 0 | 0 | 0 | |
| 15/10/2014 |
8.63
|
379,280 | 8.69 | 8.69 | 8.63 | 0 | 0 | 0 | |
| 14/10/2014 |
8.69
|
289,890 | 8.81 | 8.81 | 8.69 | 47,800 | 1,500 | 0.7 | |
| 13/10/2014 |
8.81
|
231,200 | 8.81 | 8.81 | 8.69 | 0 | 25,020 | -0.4 | |
| 10/10/2014 |
8.81
|
314,070 | 8.87 | 8.93 | 8.81 | 0 | 0 | 0 | |
| 09/10/2014 |
8.87
|
208,420 | 8.81 | 8.93 | 8.81 | 1,000 | 0 | 0.0 | |
| 08/10/2014 |
8.81
|
727,790 | 8.87 | 8.93 | 8.81 | 0 | 588,160 | -8.5 | |
| 07/10/2014 |
8.87
|
353,050 | 8.93 | 8.93 | 8.81 | 0 | 140,000 | -2.0 | |
| 06/10/2014 |
8.93
|
425,780 | 8.93 | 8.93 | 8.81 | 5,750 | 130,000 | -1.8 | |
| 03/10/2014 |
8.93
|
362,240 | 8.87 | 8.93 | 8.81 | 0 | 0 | 0 | |
| 02/10/2014 |
8.87
|
598,090 | 8.93 | 8.93 | 8.81 | 138,000 | 401,000 | -3.8 | |
| 01/10/2014 |
8.93
|
407,880 | 8.87 | 8.99 | 8.81 | 122,000 | 42,500 | 1.2 | |
| 30/09/2014 |
8.87
|
317,350 | 8.75 | 8.87 | 8.75 | 95,000 | 0 | 1.4 | |
| 29/09/2014 |
8.75
|
474,710 | 8.87 | 8.87 | 8.75 | 144,000 | 120,000 | 0.3 | |
| 26/09/2014 |
8.87
|
210,870 | 8.87 | 8.93 | 8.87 | 61,500 | 0 | 0.9 | |
| 25/09/2014 |
8.87
|
728,150 | 8.93 | 8.93 | 8.81 | 274,920 | 456,770 | -2.6 | |
| 24/09/2014 |
8.93
|
901,710 | 8.93 | 8.99 | 8.87 | 546,750 | 553,970 | -0.1 | |
| 23/09/2014 |
8.93
|
583,940 | 8.81 | 8.99 | 8.81 | 345,250 | 5,360 | 5.0 | |
| 22/09/2014 |
8.81
|
767,790 | 8.69 | 8.87 | 8.69 | 195,710 | 88,270 | 1.6 | |
| 19/09/2014 |
8.69
|
1,246,420 | 8.87 | 8.99 | 8.69 | 305,000 | 842,460 | -7.7 | |
| 18/09/2014 |
8.87
|
603,150 | 8.93 | 9.05 | 8.87 | 200,000 | 3,500 | 2.9 | |