Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-18) |
-2.50 | -3.68% | 39,400 | 13,394 | 0.9 |
65.50
71
65.50
|
2 tháng
(2024-08-19) |
-1.61 | -2.40% | 77,100 | 18,694 | 1.3 |
65.50
71
65.50
|
3 tháng
(2024-07-22) |
2.05 | 3.23% | 100,400 | 18,267 | 1.2 |
63.45
71
65.50
|
6 tháng
(2024-04-22) |
3.79 | 6.13% | 317,000 | -15,433 | -0.9 |
59.69
71
65.50
|
12 tháng
(2023-10-24) |
3.79 | 6.13% | 895,600 | -138,483 | -7.9 |
53.04
71
65.50
|
24 tháng
(2022-10-31) |
24.50 | 59.77% | 4,380,600 | 482,599 | 31.5 |
37.23
71
65.50
|
36 tháng
(2021-11-03) |
15.52 | 31.05% | 10,199,100 | 552,314 | 37.0 |
37.23
71
65.50
|
60 tháng
(2019-11-14) |
9.56 | 17.09% | 44,303,330 | -2,406,796 | -105.6 |
34.28
71
65.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/12/2015 |
21.98
|
47,430 | 22.04 | 22.04 | 21.75 | 0 | 0 | 0 | |
15/12/2015 |
22.04
|
160 | 21.98 | 22.32 | 21.75 | 0 | 0 | 0 | |
14/12/2015 |
21.98
|
1,750 | 21.70 | 21.98 | 21.75 | 0 | 0 | 0 | |
11/12/2015 |
21.70
|
2,510 | 22.21 | 22.21 | 21.58 | 0 | 0 | 0 | |
10/12/2015 |
22.21
|
3,300 | 22.04 | 22.21 | 21.75 | 0 | 0 | 0 | |
09/12/2015 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
08/12/2015 |
22.04
|
1,020 | 22.04 | 22.04 | 21.58 | 0 | 0 | 0 | |
07/12/2015 |
22.04
|
60 | 22.09 | 22.09 | 21.64 | 0 | 0 | 0 | |
04/12/2015 |
22.09
|
50 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 | |
03/12/2015 |
22.09
|
9,690 | 22.15 | 22.32 | 21.87 | 0 | 0 | 0 | |
02/12/2015 |
22.15
|
3,300 | 22.32 | 22.32 | 22.04 | 0 | 0 | 0 | |
01/12/2015 |
22.32
|
3,560 | 22.54 | 22.54 | 22.04 | 0 | 0 | 0 | |
30/11/2015 |
22.54
|
600 | 22.54 | 22.54 | 22.21 | 0 | 0 | 0 | |
27/11/2015 |
22.54
|
4,340 | 22.60 | 22.60 | 22.21 | 0 | 0 | 0 | |
26/11/2015 |
22.60
|
480 | 22.43 | 22.77 | 22.26 | 0 | 0 | 0 | |
25/11/2015 |
22.43
|
1,030 | 22.32 | 22.88 | 22.26 | 0 | 0 | 0 | |
24/11/2015 |
22.32
|
4,800 | 22.60 | 22.88 | 22.32 | 0 | 0 | 0 | |
23/11/2015 |
22.60
|
17,540 | 22.66 | 22.66 | 22.37 | 0 | 0 | 0 | |
20/11/2015 |
22.66
|
5,200 | 22.77 | 22.77 | 22.37 | 0 | 0 | 0 | |
19/11/2015 |
22.77
|
4,100 | 22.49 | 22.77 | 22.49 | 0 | 0 | 0 | |
18/11/2015 |
22.49
|
8,070 | 22.49 | 22.60 | 22.32 | 0 | 0 | 0 | |
17/11/2015 |
22.49
|
13,320 | 22.49 | 22.88 | 22.49 | 0 | 0 | 0 | |
16/11/2015 |
22.49
|
4,070 | 22.37 | 23.45 | 22.49 | 0 | 0 | 0 | |
13/11/2015 |
22.37
|
15,490 | 22.54 | 22.60 | 22.37 | 0 | 0 | 0 | |
12/11/2015 |
22.54
|
14,920 | 22.54 | 22.60 | 22.15 | 0 | 0 | 0 | |
11/11/2015 |
22.54
|
6,180 | 22.37 | 22.54 | 22.32 | 0 | 0 | 0 | |
10/11/2015 |
22.37
|
4,940 | 22.60 | 22.60 | 22.32 | 0 | 0 | 0 | |
09/11/2015 |
22.60
|
4,450 | 23.05 | 23.05 | 22.60 | 0 | 0 | 0 | |
06/11/2015 |
23.05
|
28,440 | 23.11 | 23.17 | 22.32 | 320 | 0 | 0.0 | |
05/11/2015 |
23.11
|
10 | 22.88 | 23.11 | 23.11 | 0 | 0 | 0 | |
04/11/2015 |
22.88
|
6,590 | 23.17 | 23.17 | 22.88 | 500 | 0 | 0.0 | |
03/11/2015 |
23.17
|
11,670 | 23.17 | 23.34 | 22.66 | 0 | 0 | 0 | |
02/11/2015 |
23.17
|
18,950 | 23.17 | 23.34 | 22.77 | 0 | 320 | -0.0 | |
30/10/2015 |
23.17
|
11,310 | 23.45 | 23.50 | 23.17 | 0 | 0 | 0 | |
29/10/2015 |
23.45
|
26,690 | 22.60 | 23.73 | 22.60 | 0 | 500 | -0.0 | |
28/10/2015 |
22.60
|
16,110 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 | |
27/10/2015 |
22.60
|
19,110 | 22.49 | 22.77 | 22.60 | 0 | 0 | 0 | |
26/10/2015 |
22.49
|
1,200 | 22.83 | 22.83 | 22.49 | 0 | 0 | 0 | |
23/10/2015 |
22.83
|
14,370 | 22.32 | 22.83 | 22.32 | 0 | 0 | 0 | |
22/10/2015 |
22.32
|
18,450 | 22.32 | 22.32 | 21.98 | 0 | 0 | 0 | |
21/10/2015 |
22.32
|
9,520 | 22.54 | 22.54 | 22.21 | 0 | 0 | 0 | |
20/10/2015 |
22.54
|
6,180 | 22.60 | 22.60 | 22.21 | 0 | 0 | 0 | |
19/10/2015 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 | |
16/10/2015 |
22.60
|
8,800 | 22.60 | 22.60 | 22.32 | 0 | 0 | 0 | |
15/10/2015 |
22.60
|
11,700 | 22.54 | 22.60 | 22.54 | 0 | 0 | 0 | |
14/10/2015 |
22.54
|
7,000 | 22.60 | 22.60 | 22.37 | 0 | 0 | 0 | |
13/10/2015 |
22.60
|
4,220 | 22.66 | 22.66 | 22.37 | 0 | 0 | 0 | |
12/10/2015 |
22.66
|
5,600 | 22.66 | 22.66 | 22.37 | 0 | 0 | 0 | |
09/10/2015 |
22.66
|
17,470 | 22.49 | 22.66 | 22.32 | 0 | 0 | 0 | |
08/10/2015 |
22.49
|
7,530 | 22.54 | 22.60 | 22.32 | 0 | 0 | 0 | |
07/10/2015 |
22.54
|
33,400 | 22.94 | 23.05 | 22.54 | 0 | 0 | 0 | |
06/10/2015 |
22.94
|
29,620 | 23.62 | 23.62 | 22.94 | 0 | 0 | 0 | |
05/10/2015 |
23.62
|
20,960 | 23.67 | 23.96 | 23.05 | 0 | 0 | 0 | |
02/10/2015 |
23.67
|
24,940 | 23.67 | 24.01 | 23.39 | 0 | 0 | 0 | |
01/10/2015 |
23.67
|
62,270 | 23.50 | 24.75 | 23.50 | 0 | 0 | 0 | |
30/09/2015 |
23.50
|
102,490 | 21.98 | 23.50 | 21.98 | 0 | 0 | 0 | |
29/09/2015 |
21.98
|
15,390 | 21.98 | 22.04 | 21.75 | 0 | 0 | 0 | |
28/09/2015 |
21.98
|
25,840 | 21.81 | 21.98 | 21.75 | 0 | 0 | 0 | |
25/09/2015 |
21.81
|
8,820 | 21.75 | 21.98 | 21.75 | 0 | 0 | 0 | |
24/09/2015 |
21.75
|
0 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 | |
23/09/2015 |
21.75
|
14,970 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 | |
22/09/2015 |
21.75
|
2,640 | 21.53 | 21.75 | 21.47 | 0 | 0 | 0 | |
21/09/2015 |
21.53
|
5,370 | 21.75 | 21.75 | 21.53 | 0 | 0 | 0 | |
18/09/2015 |
21.75
|
750 | 21.75 | 21.98 | 21.75 | 130 | 0 | 0.0 | |
17/09/2015 |
21.75
|
10 | 21.47 | 21.75 | 21.75 | 0 | 0 | 0 | |
16/09/2015 |
21.47
|
7,450 | 21.87 | 22.15 | 21.47 | 0 | 0 | 0 | |
15/09/2015 |
21.87
|
5,520 | 21.47 | 22.04 | 21.47 | 0 | 0 | 0 | |
14/09/2015 |
21.47
|
2,990 | 21.75 | 22.04 | 21.47 | 890 | 130 | 0.0 | |
11/09/2015 |
21.75
|
2,470 | 21.98 | 22.26 | 21.75 | 1,060 | 0 | 0.0 | |
10/09/2015 |
21.98
|
560 | 22.26 | 22.26 | 21.98 | 0 | 0 | 0 | |
09/09/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
09/09/2015 |
22.26
|
7,030 | 21.75 | 22.49 | 21.98 | 0 | 0 | 0 | |
08/09/2015 |
21.75
|
2,450 | 21.92 | 22.30 | 21.75 | 90 | 890 | -0.0 | |
07/09/2015 |
21.92
|
1,650 | 21.92 | 21.92 | 21.81 | 0 | 1,060 | -0.0 | |
04/09/2015 |
21.92
|
60 | 21.92 | 21.92 | 21.53 | 0 | 0 | 0 | |
03/09/2015 |
21.92
|
60 | 21.75 | 22.47 | 21.92 | 0 | 0 | 0 | |
01/09/2015 |
21.75
|
7,750 | 21.48 | 21.75 | 21.48 | 0 | 0 | 0 | |
31/08/2015 |
21.48
|
4,540 | 21.59 | 22.52 | 21.48 | 3,000 | 0 | 0.1 | |
28/08/2015 |
21.59
|
5,520 | 21.70 | 21.81 | 21.59 | 0 | 0 | 0 | |
27/08/2015 |
21.70
|
3,270 | 21.70 | 22.03 | 21.48 | 0 | 0 | 0 | |
26/08/2015 |
21.70
|
30,280 | 21.70 | 21.70 | 21.48 | 1,100 | 0 | 0.0 | |
25/08/2015 |
21.70
|
3,240 | 20.43 | 21.70 | 19.83 | 0 | 3,000 | -0.1 | |
24/08/2015 |
20.43
|
12,130 | 21.75 | 21.75 | 20.43 | 0 | 90 | -0.0 | |
21/08/2015 |
21.75
|
33,310 | 22.03 | 22.03 | 21.42 | 0 | 0 | 0 | |
20/08/2015 |
22.03
|
2,170 | 22.30 | 22.30 | 21.53 | 0 | 1,100 | -0.0 | |
19/08/2015 |
22.30
|
3,430 | 22.30 | 22.30 | 21.75 | 0 | 0 | 0 | |
18/08/2015 |
22.30
|
260 | 22.36 | 22.36 | 22.30 | 0 | 0 | 0 | |
17/08/2015 |
22.36
|
120 | 22.30 | 22.36 | 22.36 | 0 | 0 | 0 | |
14/08/2015 |
22.30
|
220 | 22.41 | 22.41 | 22.03 | 10 | 0 | 0.0 | |
13/08/2015 |
22.41
|
19,050 | 22.47 | 22.47 | 21.48 | 0 | 0 | 0 | |
12/08/2015 |
22.47
|
13,700 | 22.47 | 22.58 | 22.30 | 0 | 0 | 0 | |
11/08/2015 |
22.47
|
15,440 | 22.80 | 22.80 | 22.47 | 0 | 0 | 0 | |
10/08/2015 |
22.80
|
2,860 | 22.74 | 22.80 | 22.74 | 0 | 0 | 0 | |
07/08/2015 |
22.74
|
9,900 | 22.69 | 22.74 | 22.36 | 0 | 0 | 0 | |
06/08/2015 |
22.69
|
3,420 | 22.47 | 22.80 | 22.30 | 450 | 0 | 0.0 | |
05/08/2015 |
22.47
|
500 | 22.85 | 22.85 | 22.47 | 0 | 0 | 0 | |
04/08/2015 |
22.85
|
1,900 | 22.52 | 22.85 | 22.36 | 0 | 0 | 0 | |
03/08/2015 |
22.52
|
5,610 | 22.52 | 22.58 | 22.30 | 0 | 0 | 0 | |
31/07/2015 |
22.52
|
12,340 | 23.02 | 23.07 | 22.41 | 0 | 450 | -0.0 | |
30/07/2015 |
23.02
|
3,400 | 23.13 | 23.13 | 22.58 | 0 | 0 | 0 | |
29/07/2015 |
23.13
|
7,150 | 23.68 | 23.68 | 22.58 | 0 | 0 | 0 |