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) |
-0.50 | -2.79% | 64,841,600 | -12,894,204 | -225.8 |
17.10
17.95
17.45
|
2 tháng
(2024-09-23) |
-1.20 | -6.43% | 159,290,800 | -19,300,404 | -343.1 |
17.10
19.30
17.45
|
3 tháng
(2024-08-26) |
-1.40 | -7.43% | 215,616,200 | -27,902,504 | -502.0 |
17.10
19.30
17.45
|
6 tháng
(2024-05-27) |
-2.68 | -13.33% | 455,689,900 | -31,822,555 | -573.5 |
16.40
20.89
17.45
|
12 tháng
(2023-11-28) |
-2.77 | -13.71% | 1,245,666,000 | -40,599,617 | -785.9 |
16.40
23.08
17.45
|
24 tháng
(2022-12-05) |
3 | 20.78% | 3,699,942,000 | -12,040,834 | -179.3 |
12.82
26.25
17.45
|
36 tháng
(2021-12-08) |
-14.02 | -44.56% | 5,113,316,000 | -3,062,719 | 147.0 |
9.58
39.52
17.45
|
60 tháng
(2019-12-19) |
0.62 | 3.69% | 5,383,431,792 | 290,241 | 313.9 |
9.58
39.52
17.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2014 |
6.44
|
1,527,000 | 6.44 | 6.54 | 6.24 | 71,800 | 0 | 0.9 | |
20/11/2014 |
6.44
|
875,302 | 6.29 | 6.44 | 6.29 | 0 | 0 | 0 | |
19/11/2014 |
6.29
|
1,713,056 | 6.39 | 6.44 | 6.24 | 800 | 0 | 0.0 | |
18/11/2014 |
6.39
|
920,728 | 6.59 | 6.64 | 6.39 | 0 | 72,800 | -1.0 | |
17/11/2014 |
6.59
|
1,563,210 | 6.54 | 6.69 | 6.44 | 0 | 0 | 0 | |
14/11/2014 |
6.54
|
2,494,770 | 6.73 | 6.73 | 6.39 | 0 | 0 | 0 | |
13/11/2014 |
6.73
|
1,489,850 | 6.59 | 6.73 | 6.49 | 0 | 0 | 0 | |
12/11/2014 |
6.59
|
1,331,404 | 6.44 | 6.64 | 6.44 | 0 | 800 | -0.0 | |
11/11/2014 |
6.44
|
809,695 | 6.54 | 6.59 | 6.44 | 0 | 300 | -0.0 | |
10/11/2014 |
6.54
|
1,518,950 | 6.44 | 6.64 | 6.49 | 0 | 0 | 0 | |
07/11/2014 |
6.44
|
574,068 | 6.34 | 6.44 | 6.24 | 22,200 | 0 | 0.3 | |
06/11/2014 |
6.34
|
845,707 | 6.34 | 6.44 | 6.24 | 0 | 1,000 | -0.0 | |
05/11/2014 |
6.34
|
1,818,620 | 6.39 | 6.39 | 6.00 | 0 | 0 | 0 | |
04/11/2014 |
6.39
|
1,256,422 | 6.44 | 6.44 | 6.29 | 0 | 30,000 | -0.4 | |
03/11/2014 |
6.44
|
1,237,561 | 6.29 | 6.44 | 6.34 | 1,000 | 0 | 0.0 | |
31/10/2014 |
6.29
|
1,559,587 | 6.10 | 6.39 | 6.05 | 0 | 0 | 0 | |
30/10/2014 |
6.10
|
1,011,600 | 6.00 | 6.24 | 6.00 | 0 | 0 | 0 | |
29/10/2014 |
6.00
|
1,126,400 | 5.80 | 6.00 | 5.85 | 54,900 | 35,900 | 0.2 | |
28/10/2014 |
5.80
|
1,418,000 | 5.75 | 5.90 | 5.65 | 50,000 | 71,800 | -0.0 | |
27/10/2014 |
5.75
|
1,133,572 | 6.14 | 6.14 | 5.70 | 50,000 | 71,800 | -0.2 | |
24/10/2014 |
6.14
|
742,128 | 6.10 | 6.14 | 5.90 | 0 | 85,600 | -1.0 | |
23/10/2014 |
6.10
|
1,538,710 | 6.34 | 6.93 | 6.05 | 0 | 35,900 | -0.4 | |
22/10/2014 |
6.34
|
1,033,509 | 6.19 | 6.34 | 6.19 | 12,800 | 71,800 | -0.8 | |
21/10/2014 |
6.19
|
768,289 | 6.24 | 6.29 | 6.10 | 0 | 179,500 | -2.3 | |
20/10/2014 |
6.24
|
885,743 | 6.24 | 6.34 | 6.19 | 0 | 71,800 | -0.9 | |
17/10/2014 |
6.24
|
1,488,300 | 6.14 | 6.24 | 6.00 | 0 | 216,400 | -0.0 | |
16/10/2014 |
6.14
|
1,531,101 | 6.59 | 6.59 | 6.14 | 0 | 216,400 | -2.8 | |
15/10/2014 |
6.59
|
1,488,500 | 6.54 | 6.64 | 6.49 | 0 | 615,000 | -8.2 | |
14/10/2014 |
6.54
|
1,606,262 | 6.83 | 6.83 | 6.54 | 0 | 0 | 0 | |
13/10/2014 |
6.83
|
1,192,800 | 6.83 | 6.83 | 6.59 | 0 | 0 | 0 | |
10/10/2014 |
6.83
|
1,446,885 | 6.88 | 6.88 | 6.78 | 0 | 0 | 0 | |
09/10/2014 |
6.88
|
1,211,239 | 6.93 | 7.03 | 6.88 | 0 | 1,000 | -0.0 | |
08/10/2014 |
6.93
|
1,834,984 | 7.13 | 7.18 | 6.93 | 0 | 0 | 0 | |
07/10/2014 |
7.13
|
2,328,704 | 7.23 | 7.32 | 7.13 | 0 | 4,200 | -0.1 | |
06/10/2014 |
7.23
|
690,966 | 7.18 | 7.37 | 7.18 | 0 | 0 | 0 | |
03/10/2014 |
7.18
|
1,565,550 | 7.28 | 7.37 | 7.18 | 167,500 | 71,800 | 1.4 | |
02/10/2014 |
7.28
|
3,337,659 | 7.03 | 7.37 | 7.08 | 0 | 0 | 0 | |
01/10/2014 |
7.03
|
1,597,039 | 6.93 | 7.08 | 7.03 | 0 | 0 | 0 | |
30/09/2014 |
6.93
|
682,790 | 6.98 | 6.98 | 6.88 | 0 | 0 | 0 | |
29/09/2014 |
6.98
|
940,652 | 6.88 | 7.03 | 6.88 | 94,000 | 0 | 1.3 | |
26/09/2014 |
6.88
|
2,243,761 | 6.88 | 7.08 | 6.88 | 658,700 | 0 | 9.4 | |
25/09/2014 |
6.88
|
753,502 | 6.78 | 6.88 | 6.69 | 0 | 21,100 | -0.3 | |
24/09/2014 |
6.78
|
2,618,708 | 6.64 | 6.88 | 6.64 | 0 | 77,600 | -1.1 | |
23/09/2014 |
6.64
|
787,308 | 6.64 | 6.88 | 6.59 | 0 | 6,100 | -0.1 | |
22/09/2014 |
6.64
|
1,482,403 | 6.83 | 7.03 | 6.64 | 0 | 3,000 | -0.0 | |
19/09/2014 |
6.83
|
7,385,520 | 6.88 | 6.98 | 6.83 | 924,800 | 5,858,700 | -68.6 | |
18/09/2014 |
6.88
|
628,401 | 7.13 | 7.13 | 6.88 | 0 | 0 | 0 | |
17/09/2014 |
7.13
|
4,834,075 | 6.88 | 7.28 | 6.78 | 0 | 3,125,000 | -44.5 | |
16/09/2014 |
6.88
|
612,000 | 6.83 | 6.88 | 6.73 | 0 | 65,500 | -0.9 | |
15/09/2014 |
6.83
|
1,848,417 | 7.03 | 7.03 | 6.78 | 0 | 381,900 | -5.4 | |
12/09/2014 |
7.03
|
856,101 | 7.13 | 7.13 | 6.93 | 0 | 150,000 | -2.1 | |
11/09/2014 |
7.13
|
1,634,270 | 7.18 | 7.18 | 6.98 | 0 | 50,100 | -0.7 | |
10/09/2014 |
7.18
|
1,405,396 | 7.13 | 7.23 | 6.88 | 159,000 | 0 | 2.3 | |
09/09/2014 |
7.13
|
1,648,431 | 7.57 | 7.57 | 6.98 | 106,000 | 44 | 0.0 | |
08/09/2014 |
7.57
|
1,180,838 | 7.62 | 7.62 | 7.47 | 159,000 | 0 | 0.0 | |
05/09/2014 |
7.62
|
1,296,218 | 7.37 | 7.72 | 7.28 | 160,200 | 0 | 2.4 | |
04/09/2014 |
7.37
|
855,271 | 7.42 | 7.42 | 7.18 | 6,100 | 0 | 0.1 | |
03/09/2014 |
7.42
|
1,770,413 | 7.18 | 7.52 | 7.18 | 0 | 5 | -0.0 | |
29/08/2014 |
7.18
|
841,074 | 7.18 | 7.23 | 7.08 | 0 | 0 | 0 | |
28/08/2014 |
7.18
|
1,381,180 | 7.08 | 7.28 | 6.98 | 0 | 0 | 0 | |
27/08/2014 |
7.08
|
1,155,031 | 7.13 | 7.18 | 6.98 | 0 | 106,000 | -0.0 | |
26/08/2014 |
7.13
|
790,028 | 7.23 | 7.28 | 7.08 | 0 | 106,000 | -1.5 | |
25/08/2014 |
7.23
|
1,042,139 | 7.13 | 7.28 | 7.13 | 57,000 | 0 | 0.0 | |
22/08/2014 |
7.13
|
1,697,268 | 6.88 | 7.23 | 6.88 | 0 | 0 | 0 | |
21/08/2014 |
6.88
|
752,127 | 6.93 | 6.98 | 6.78 | 0 | 0 | 0 | |
20/08/2014 |
6.93
|
387,800 | 6.88 | 6.93 | 6.78 | 0 | 0 | 0 | |
19/08/2014 |
6.88
|
511,622 | 6.98 | 7.03 | 6.83 | 0 | 0 | 0 | |
18/08/2014 |
6.98
|
835,374 | 6.83 | 7.03 | 6.83 | 0 | 300 | -0.0 | |
15/08/2014 |
6.83
|
360,119 | 6.78 | 6.93 | 6.73 | 0 | 0 | 0 | |
14/08/2014 |
6.78
|
1,365,692 | 6.64 | 6.88 | 6.64 | 0 | 0 | 0 | |
13/08/2014 |
6.64
|
431,325 | 6.59 | 6.64 | 6.44 | 0 | 0 | 0 | |
12/08/2014 |
6.59
|
343,304 | 6.54 | 6.64 | 6.39 | 0 | 68,000 | -0.9 | |
11/08/2014 |
6.54
|
166,100 | 6.64 | 6.64 | 6.54 | 0 | 0 | 0 | |
08/08/2014 |
6.64
|
454,244 | 6.59 | 6.73 | 6.49 | 0 | 0 | 0 | |
07/08/2014 |
6.59
|
206,192 | 6.59 | 6.59 | 6.49 | 0 | 3,000 | -0.0 | |
06/08/2014 |
6.59
|
561,215 | 6.54 | 6.64 | 6.54 | 0 | 0 | 0 | |
05/08/2014 |
6.54
|
776,465 | 6.34 | 6.64 | 6.34 | 0 | 0 | 0 | |
04/08/2014 |
6.34
|
178,975 | 6.34 | 6.39 | 6.29 | 0 | 0 | 0 | |
01/08/2014 |
6.34
|
459,210 | 6.49 | 6.49 | 6.34 | 0 | 15,000 | -0.2 | |
31/07/2014 |
6.49
|
436,420 | 6.24 | 6.49 | 6.24 | 169,800 | 0 | 2.2 | |
30/07/2014 |
6.24
|
780,200 | 6.34 | 6.34 | 6.19 | 0 | 0 | 0 | |
29/07/2014 |
6.34
|
1,579,823 | 6.39 | 6.49 | 6.10 | 245,000 | 4,000 | 3.1 | |
28/07/2014: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
28/07/2014 |
6.39
|
867,610 | 6.49 | 6.59 | 6.24 | 0 | 0 | 0 | |
25/07/2014 |
6.49
|
876,541 | 6.78 | 6.82 | 6.49 | 224,900 | 0 | 3.2 | |
24/07/2014 |
6.78
|
685,411 | 6.73 | 6.82 | 6.73 | 289,600 | 0 | 4.1 | |
23/07/2014 |
6.73
|
550,093 | 6.68 | 6.73 | 6.63 | 32,500 | 0 | 0.5 | |
22/07/2014 |
6.68
|
474,994 | 6.87 | 6.87 | 6.68 | 0 | 0 | 0 | |
21/07/2014 |
6.87
|
1,611,554 | 6.87 | 7.01 | 6.82 | 202,800 | 10 | 2.9 | |
18/07/2014 |
6.87
|
1,076,445 | 6.87 | 6.97 | 6.68 | 180,600 | 13,400 | 2.4 | |
17/07/2014 |
6.87
|
861,922 | 6.78 | 6.87 | 6.68 | 152,100 | 0 | 2.2 | |
16/07/2014 |
6.78
|
1,076,700 | 6.78 | 7.01 | 6.78 | 300 | 12,400 | -0.2 | |
15/07/2014 |
6.78
|
890,120 | 6.78 | 6.87 | 6.78 | 152,200 | 400 | 0.0 | |
14/07/2014 |
6.78
|
803,324 | 6.63 | 6.78 | 6.63 | 152,200 | 400 | 2.1 | |
11/07/2014 |
6.63
|
735,921 | 6.73 | 6.73 | 6.58 | 0 | 0 | 0 | |
10/07/2014 |
6.73
|
2,044,900 | 6.82 | 6.92 | 6.58 | 150,800 | 0 | 2.1 | |
09/07/2014 |
6.82
|
544,636 | 6.92 | 7.01 | 6.82 | 0 | 0 | 0 | |
08/07/2014 |
6.92
|
1,418,620 | 6.68 | 6.92 | 6.58 | 0 | 0 | 0 | |
07/07/2014 |
6.68
|
730,495 | 6.73 | 6.78 | 6.63 | 0 | 0 | 0 | |
04/07/2014 |
6.73
|
1,182,269 | 6.68 | 6.78 | 6.63 | 0 | 11,800 | -0.2 | |
03/07/2014 |
6.68
|
2,517,390 | 6.49 | 6.82 | 6.20 | 765,300 | 23,200 | 10.4 |