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 | -0.73% | 316,600 | -10,600 | -0.1 |
13.35
13.95
13.55
|
2 tháng
(2024-07-22) |
-1.10 | -7.48% | 695,100 | -21,400 | -0.3 |
13.35
14.70
13.55
|
3 tháng
(2024-06-24) |
-1.40 | -9.33% | 1,008,600 | -21,400 | -0.3 |
13.35
15.10
13.55
|
6 tháng
(2024-03-25) |
-2.40 | -15% | 3,117,500 | -44,200 | -0.6 |
13.35
16.10
13.55
|
12 tháng
(2023-09-26) |
-4.95 | -26.68% | 7,255,500 | -50,528 | -0.8 |
13.35
18.75
13.55
|
24 tháng
(2022-10-03) |
-3.50 | -20.47% | 20,623,600 | -101,936 | -4.0 |
12.90
23
13.55
|
36 tháng
(2021-10-06) |
-8.94 | -39.66% | 74,346,400 | -202,956 | -4.0 |
12.90
63.33
13.55
|
60 tháng
(2019-10-17) |
-3.31 | -19.55% | 100,885,930 | -871,266 | -13.2 |
11.64
63.33
13.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/11/2015 |
34.01
|
54,120 | 34.63 | 34.94 | 33.70 | 20,050 | 0 | 1.1 | |
27/11/2015 |
34.63
|
92,380 | 35.56 | 35.56 | 34.63 | 42,400 | 0 | 2.4 | |
26/11/2015 |
35.56
|
82,810 | 35.87 | 35.87 | 34.94 | 1,183,450 | 1,155,120 | 1.6 | |
25/11/2015 |
35.87
|
99,410 | 34.94 | 36.18 | 34.63 | 45,890 | 0 | 2.6 | |
24/11/2015 |
34.94
|
118,150 | 35.87 | 35.87 | 34.32 | 10 | 1,710 | -0.1 | |
23/11/2015 |
35.87
|
104,030 | 35.25 | 36.49 | 34.94 | 5,000 | 13,760 | -0.5 | |
20/11/2015 |
35.25
|
155,050 | 37.41 | 38.03 | 35.25 | 5,000 | 20,000 | -0.9 | |
19/11/2015 |
37.41
|
168,260 | 35.87 | 38.34 | 34.63 | 1,060 | 50,000 | -2.8 | |
18/11/2015 |
35.87
|
1,013,950 | 38.34 | 38.34 | 35.87 | 1,280,000 | 1,233,100 | 2.7 | |
17/11/2015 |
38.34
|
19,870 | 41.12 | 41.12 | 38.34 | 15,000 | 17,620 | -0.2 | |
16/11/2015 |
41.12
|
45,740 | 43.91 | 43.91 | 41.12 | 1,000 | 0 | 0.1 | |
13/11/2015 |
43.91
|
209,570 | 43.60 | 45.45 | 43.29 | 22,600 | 20,260 | 0.2 | |
12/11/2015 |
43.60
|
410,340 | 40.82 | 43.60 | 40.82 | 26,570 | 36,300 | -0.8 | |
11/11/2015 |
40.82
|
59,100 | 41.12 | 41.12 | 40.51 | 30,000 | 0 | 2.0 | |
10/11/2015 |
41.12
|
21,840 | 41.74 | 41.74 | 40.82 | 0 | 2,300 | -0.2 | |
09/11/2015 |
41.74
|
48,860 | 41.12 | 42.05 | 41.12 | 0 | 2,000 | -0.1 | |
06/11/2015 |
41.12
|
87,360 | 40.82 | 41.43 | 40.51 | 34,900 | 0 | 2.3 | |
05/11/2015 |
40.82
|
26,840 | 40.82 | 40.82 | 40.20 | 17,270 | 0 | 1.1 | |
04/11/2015 |
40.82
|
39,990 | 41.12 | 41.43 | 40.82 | 7,680 | 3,250 | 0.3 | |
03/11/2015 |
41.12
|
76,710 | 39.89 | 41.43 | 39.58 | 23,210 | 1,000 | 1.4 | |
02/11/2015 |
39.89
|
63,010 | 40.20 | 40.20 | 39.27 | 19,910 | 50 | 1.3 | |
30/10/2015 |
40.20
|
46,450 | 39.58 | 40.20 | 38.96 | 0 | 0 | 0 | |
29/10/2015 |
39.58
|
78,970 | 40.51 | 40.82 | 39.58 | 22,000 | 0 | 1.4 | |
28/10/2015 |
40.51
|
84,310 | 38.65 | 40.51 | 38.03 | 1,580 | 200 | 0.1 | |
27/10/2015 |
38.65
|
55,980 | 38.96 | 39.27 | 38.34 | 5,490 | 0 | 0.3 | |
26/10/2015 |
38.96
|
69,110 | 40.20 | 40.51 | 38.65 | 9,700 | 1,000 | 0.6 | |
23/10/2015 |
40.20
|
81,110 | 39.58 | 40.82 | 39.27 | 14,620 | 9,000 | 0.4 | |
22/10/2015 |
39.58
|
97,000 | 38.96 | 39.58 | 37.41 | 3,300 | 0 | 0.2 | |
21/10/2015 |
38.96
|
163,360 | 41.12 | 41.12 | 38.65 | 3,100 | 790 | 0.1 | |
20/10/2015 |
41.12
|
97,550 | 42.36 | 42.36 | 40.51 | 80 | 0 | 0.0 | |
19/10/2015 |
42.36
|
32,240 | 42.36 | 42.36 | 41.74 | 3,120 | 0 | 0.2 | |
16/10/2015 |
42.36
|
80,450 | 41.74 | 42.36 | 41.43 | 0 | 1,100 | -0.1 | |
15/10/2015 |
41.74
|
35,480 | 41.74 | 42.05 | 40.82 | 0 | 100 | -0.0 | |
14/10/2015 |
41.74
|
88,950 | 42.05 | 42.36 | 41.12 | 1,040 | 10,700 | -0.7 | |
13/10/2015 |
42.05
|
85,130 | 41.12 | 42.67 | 40.82 | 19,720 | 0 | 1.3 | |
12/10/2015 |
41.12
|
77,350 | 41.12 | 41.43 | 40.20 | 500 | 0 | 0.0 | |
09/10/2015 |
41.12
|
47,870 | 42.05 | 42.05 | 41.12 | 0 | 0 | 0 | |
08/10/2015 |
42.05
|
127,020 | 41.74 | 42.36 | 41.43 | 117,640 | 0 | 8.0 | |
07/10/2015 |
41.74
|
90,220 | 41.74 | 42.05 | 40.82 | 70,550 | 0 | 4.8 | |
06/10/2015 |
41.74
|
216,360 | 39.89 | 42.36 | 39.89 | 71,100 | 0 | 4.8 | |
05/10/2015 |
39.89
|
146,980 | 39.89 | 39.89 | 38.65 | 10 | 350 | -0.0 | |
02/10/2015 |
39.89
|
93,040 | 40.20 | 40.20 | 39.27 | 0 | 400 | -0.0 | |
01/10/2015 |
40.20
|
62,770 | 39.89 | 40.20 | 39.58 | 280 | 0 | 0.0 | |
30/09/2015 |
39.89
|
144,130 | 38.96 | 40.51 | 38.65 | 160 | 23,100 | -1.5 | |
29/09/2015 |
38.96
|
91,660 | 39.27 | 39.27 | 38.03 | 0 | 9,320 | -0.6 | |
28/09/2015 |
39.27
|
85,150 | 40.20 | 40.51 | 39.27 | 0 | 0 | 0 | |
25/09/2015 |
40.20
|
136,920 | 38.96 | 40.82 | 39.27 | 12,450 | 0 | 0.8 | |
24/09/2015 |
38.96
|
72,920 | 38.03 | 38.96 | 37.72 | 2,880 | 0 | 0.2 | |
23/09/2015 |
38.03
|
94,310 | 38.96 | 38.96 | 38.03 | 2,000 | 0 | 0.1 | |
22/09/2015 |
38.96
|
69,180 | 39.58 | 39.58 | 38.65 | 0 | 0 | 0 | |
21/09/2015 |
39.58
|
94,560 | 38.96 | 39.58 | 38.34 | 3,000 | 0 | 0.2 | |
18/09/2015 |
38.96
|
132,930 | 36.80 | 38.96 | 37.11 | 160 | 0 | 0.0 | |
17/09/2015 |
36.80
|
25,370 | 36.49 | 38.03 | 36.49 | 0 | 0 | 0 | |
16/09/2015 |
36.49
|
20,320 | 36.49 | 36.49 | 35.87 | 100 | 0 | 0.0 | |
15/09/2015 |
36.49
|
55,270 | 36.80 | 37.11 | 35.87 | 3,000 | 100 | 0.2 | |
14/09/2015 |
36.80
|
40,990 | 37.11 | 37.41 | 36.18 | 0 | 0 | 0 | |
11/09/2015 |
37.11
|
103,830 | 36.18 | 38.34 | 36.18 | 1,000 | 0 | 0.1 | |
10/09/2015 |
36.18
|
41,400 | 36.80 | 37.41 | 36.18 | 0 | 0 | 0 | |
09/09/2015 |
36.80
|
231,930 | 34.63 | 36.80 | 35.56 | 0 | 0 | 0 | |
08/09/2015 |
34.63
|
241,280 | 32.78 | 34.63 | 33.09 | 1,500 | 0 | 0.1 | |
07/09/2015 |
32.78
|
27,270 | 33.09 | 33.09 | 32.16 | 0 | 0 | 0 | |
04/09/2015 |
33.09
|
23,500 | 33.09 | 33.09 | 32.47 | 0 | 290 | -0.0 | |
03/09/2015 |
33.09
|
26,100 | 33.39 | 33.39 | 32.16 | 0 | 0 | 0 | |
01/09/2015 |
33.39
|
54,930 | 33.70 | 33.70 | 32.78 | 20,000 | 0 | 1.1 | |
31/08/2015 |
33.70
|
11,890 | 34.01 | 34.32 | 33.39 | 0 | 0 | 0 | |
28/08/2015 |
34.01
|
76,380 | 33.39 | 34.01 | 33.39 | 0 | 0 | 0 | |
27/08/2015 |
33.39
|
36,630 | 33.39 | 34.32 | 33.39 | 0 | 0 | 0 | |
26/08/2015 |
33.39
|
36,500 | 32.16 | 33.39 | 31.23 | 0 | 0 | 0 | |
25/08/2015 |
32.16
|
113,800 | 32.16 | 32.47 | 29.99 | 100 | 0 | 0.0 | |
24/08/2015 |
32.16
|
113,080 | 33.39 | 34.32 | 31.23 | 300 | 70 | 0.0 | |
21/08/2015 |
33.39
|
54,260 | 34.63 | 34.63 | 32.78 | 0 | 0 | 0 | |
20/08/2015 |
34.63
|
199,670 | 32.78 | 34.94 | 32.78 | 10,000 | 730 | 0.5 | |
19/08/2015 |
32.78
|
37,770 | 32.78 | 32.78 | 31.85 | 20,000 | 0 | 1.1 | |
18/08/2015 |
32.78
|
80,110 | 32.16 | 32.78 | 31.85 | 20,000 | 1,500 | 1.0 | |
17/08/2015 |
32.16
|
92,810 | 30.92 | 33.09 | 31.54 | 100 | 1,100 | -0.1 | |
14/08/2015 |
30.92
|
8,740 | 30.92 | 31.23 | 30.67 | 50 | 0 | 0.0 | |
13/08/2015 |
30.92
|
41,220 | 31.23 | 31.23 | 30.61 | 5,500 | 0 | 0.3 | |
12/08/2015 |
31.23
|
13,460 | 31.23 | 31.54 | 30.67 | 4,120 | 0 | 0.2 | |
11/08/2015 |
31.23
|
19,620 | 30.92 | 31.54 | 30.61 | 7,380 | 0 | 0.4 | |
10/08/2015 |
30.92
|
7,100 | 30.86 | 31.54 | 30.36 | 50 | 0 | 0.0 | |
07/08/2015 |
30.86
|
10,640 | 30.92 | 30.92 | 30.30 | 0 | 0 | 0 | |
06/08/2015 |
30.92
|
10,520 | 30.92 | 31.23 | 30.30 | 100 | 0 | 0.0 | |
05/08/2015 |
30.92
|
10,070 | 30.86 | 31.23 | 30.43 | 440 | 0 | 0.0 | |
04/08/2015 |
30.86
|
9,900 | 30.92 | 30.92 | 30.30 | 200 | 0 | 0.0 | |
03/08/2015: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
03/08/2015 |
30.92
|
35,530 | 31.54 | 32.16 | 30.30 | 100 | 7,600 | -0.4 | |
31/07/2015 |
31.54
|
16,010 | 31.84 | 31.84 | 31.24 | 40 | 0 | 0.0 | |
30/07/2015 |
31.84
|
10,430 | 31.84 | 31.84 | 30.94 | 0 | 0 | 0 | |
29/07/2015 |
31.84
|
18,750 | 32.14 | 32.14 | 31.54 | 8,000 | 0 | 0.4 | |
28/07/2015 |
32.14
|
56,140 | 32.14 | 32.44 | 31.24 | 1,000 | 20,000 | -1.0 | |
27/07/2015 |
32.14
|
98,450 | 30.34 | 32.14 | 30.94 | 20 | 28,000 | -1.5 | |
24/07/2015 |
30.34
|
14,940 | 31.24 | 31.24 | 29.74 | 200 | 5,420 | -0.3 | |
23/07/2015 |
31.24
|
20,720 | 31.24 | 31.84 | 30.94 | 0 | 0 | 0 | |
22/07/2015 |
31.24
|
52,990 | 29.32 | 31.24 | 29.92 | 4,600 | 0 | 0.2 | |
21/07/2015 |
29.32
|
12,700 | 29.02 | 30.04 | 29.32 | 100 | 0 | 0.0 | |
20/07/2015 |
29.02
|
44,280 | 29.02 | 29.38 | 28.12 | 20,000 | 0 | 1.0 | |
17/07/2015 |
29.02
|
29,580 | 29.98 | 29.98 | 28.90 | 2,540 | 11,540 | -0.4 | |
16/07/2015 |
29.98
|
22,300 | 30.64 | 30.64 | 29.44 | 50 | 17,000 | -0.8 | |
15/07/2015 |
30.64
|
25,250 | 31.24 | 31.24 | 29.44 | 4,630 | 490 | 0.2 | |
14/07/2015 |
31.24
|
17,860 | 31.54 | 31.54 | 30.64 | 360 | 11,200 | -0.6 | |
13/07/2015 |
31.54
|
2,240 | 31.54 | 31.84 | 30.94 | 0 | 0 | 0 |