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) |
1.50 | 2.56% | 2,900 | 0 | 0 |
58.50
60
60
|
2 tháng
(2024-07-22) |
0 | 0% | 3,000 | 0 | 0 |
58.50
60
60
|
3 tháng
(2024-06-24) |
2.50 | 4.35% | 5,900 | -1,200 | -0.1 |
56.30
60.40
60
|
6 tháng
(2024-03-25) |
1.51 | 2.58% | 19,900 | -2,100 | -0.1 |
54.92
60.40
60
|
12 tháng
(2023-09-26) |
8.11 | 15.63% | 113,500 | -13,800 | -0.7 |
48.36
65.13
60
|
24 tháng
(2022-10-03) |
12.36 | 25.95% | 225,300 | -17,602 | -1.2 |
43.11
65.13
60
|
36 tháng
(2021-10-06) |
6.43 | 12% | 339,800 | -17,412 | -1.5 |
38.27
65.13
60
|
60 tháng
(2019-10-17) |
23.31 | 63.54% | 1,782,880 | -80,372 | -4.1 |
34.81
82.04
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/11/2015 |
20.08
|
58,050 | 19.14 | 20.08 | 18.45 | 0 | 0 | 0 | |
16/11/2015 |
19.14
|
33,700 | 18.62 | 19.74 | 18.45 | 0 | 0 | 0 | |
13/11/2015 |
18.62
|
71,270 | 19.14 | 19.74 | 18.62 | 0 | 0 | 0 | |
12/11/2015 |
19.14
|
25,140 | 20.00 | 20.00 | 19.14 | 0 | 0 | 0 | |
11/11/2015 |
20.00
|
14,330 | 20.00 | 20.34 | 19.31 | 0 | 0 | 0 | |
10/11/2015 |
20.00
|
17,760 | 20.51 | 20.51 | 19.65 | 0 | 240 | -0.0 | |
09/11/2015 |
20.51
|
8,410 | 21.03 | 21.03 | 20.08 | 0 | 0 | 0 | |
06/11/2015 |
21.03
|
41,500 | 21.11 | 21.20 | 20.60 | 0 | 0 | 0 | |
05/11/2015 |
21.11
|
23,250 | 21.03 | 21.11 | 20.77 | 0 | 0 | 0 | |
04/11/2015 |
21.03
|
120,460 | 20.94 | 21.37 | 20.94 | 0 | 0 | 0 | |
03/11/2015 |
20.94
|
239,830 | 20.60 | 21.46 | 20.17 | 150 | 50 | 0.0 | |
02/11/2015 |
20.60
|
64,540 | 21.28 | 21.46 | 20.43 | 0 | 0 | 0 | |
30/10/2015 |
21.28
|
93,960 | 20.77 | 21.46 | 20.77 | 0 | 0 | 0 | |
29/10/2015 |
20.77
|
92,550 | 20.85 | 21.11 | 20.77 | 50 | 0 | 0.0 | |
28/10/2015 |
20.85
|
214,110 | 21.03 | 21.46 | 20.77 | 50 | 0 | 0.0 | |
27/10/2015 |
21.03
|
214,570 | 21.63 | 22.23 | 20.60 | 1,200 | 0 | 0.0 | |
26/10/2015 |
21.63
|
637,100 | 20.25 | 21.63 | 20.34 | 0 | 0 | 0 | |
23/10/2015 |
20.25
|
487,230 | 18.97 | 20.25 | 18.97 | 0 | 0 | 0 | |
22/10/2015 |
18.97
|
145,450 | 18.37 | 19.05 | 18.37 | 0 | 0 | 0 | |
21/10/2015 |
18.37
|
15,070 | 18.88 | 18.88 | 18.37 | 0 | 0 | 0 | |
20/10/2015 |
18.88
|
136,840 | 18.88 | 18.97 | 18.62 | 0 | 0 | 0 | |
19/10/2015 |
18.88
|
111,150 | 18.62 | 19.05 | 18.45 | 0 | 5,010 | -0.1 | |
16/10/2015 |
18.62
|
98,570 | 18.71 | 18.88 | 18.54 | 0 | 0 | 0 | |
15/10/2015 |
18.71
|
13,720 | 19.05 | 19.22 | 18.71 | 750 | 0 | 0.0 | |
14/10/2015 |
19.05
|
143,500 | 18.62 | 19.14 | 18.28 | 0 | 12,000 | -0.3 | |
13/10/2015 |
18.62
|
22,790 | 18.97 | 18.97 | 18.45 | 0 | 0 | 0 | |
12/10/2015 |
18.97
|
97,710 | 19.05 | 19.05 | 18.54 | 0 | 0 | 0 | |
09/10/2015 |
19.05
|
2,500 | 18.97 | 19.05 | 18.97 | 0 | 0 | 0 | |
08/10/2015 |
18.97
|
8,420 | 19.05 | 19.14 | 18.88 | 50 | 0 | 0.0 | |
07/10/2015 |
19.05
|
54,510 | 18.97 | 19.14 | 18.45 | 0 | 0 | 0 | |
06/10/2015 |
18.97
|
30,750 | 18.71 | 18.97 | 18.62 | 0 | 0 | 0 | |
05/10/2015 |
18.71
|
17,310 | 18.54 | 18.88 | 18.54 | 0 | 0 | 0 | |
02/10/2015 |
18.54
|
11,000 | 19.05 | 19.05 | 18.54 | 0 | 0 | 0 | |
01/10/2015 |
19.05
|
3,690 | 19.22 | 19.22 | 18.88 | 0 | 0 | 0 | |
30/09/2015 |
19.22
|
39,050 | 18.88 | 19.22 | 18.19 | 0 | 0 | 0 | |
29/09/2015 |
18.88
|
26,040 | 18.79 | 18.88 | 18.54 | 0 | 0 | 0 | |
28/09/2015 |
18.79
|
40,100 | 18.97 | 18.97 | 18.02 | 6,000 | 0 | 0.1 | |
25/09/2015 |
18.97
|
16,400 | 19.05 | 19.05 | 18.62 | 0 | 0 | 0 | |
24/09/2015 |
19.05
|
5,830 | 18.88 | 19.05 | 18.79 | 0 | 0 | 0 | |
23/09/2015 |
18.88
|
39,710 | 18.37 | 19.05 | 18.45 | 0 | 0 | 0 | |
22/09/2015 |
18.37
|
55,670 | 18.97 | 19.14 | 18.37 | 0 | 0 | 0 | |
21/09/2015 |
18.97
|
20,470 | 19.14 | 19.14 | 18.79 | 0 | 0 | 0 | |
18/09/2015 |
19.14
|
14,530 | 18.54 | 19.14 | 18.62 | 0 | 0 | 0 | |
17/09/2015 |
18.54
|
27,930 | 18.54 | 19.22 | 18.54 | 0 | 0 | 0 | |
16/09/2015 |
18.54
|
28,870 | 19.31 | 19.74 | 18.54 | 0 | 0 | 0 | |
15/09/2015 |
19.31
|
9,410 | 19.65 | 19.74 | 19.31 | 0 | 0 | 0 | |
14/09/2015 |
19.65
|
19,940 | 20.17 | 20.17 | 19.57 | 0 | 0 | 0 | |
11/09/2015 |
20.17
|
30,930 | 20.17 | 20.17 | 19.82 | 0 | 0 | 0 | |
10/09/2015 |
20.17
|
35,840 | 20.25 | 20.25 | 19.65 | 0 | 0 | 0 | |
09/09/2015 |
20.25
|
16,120 | 20.17 | 20.60 | 19.82 | 0 | 0 | 0 | |
08/09/2015 |
20.17
|
41,590 | 19.05 | 20.34 | 19.14 | 0 | 0 | 0 | |
07/09/2015 |
19.05
|
41,470 | 20.34 | 20.34 | 19.05 | 0 | 0 | 0 | |
04/09/2015 |
20.34
|
38,080 | 20.60 | 20.60 | 20.00 | 0 | 0 | 0 | |
03/09/2015 |
20.60
|
45,290 | 20.60 | 20.94 | 19.82 | 0 | 0 | 0 | |
01/09/2015 |
20.60
|
62,560 | 20.00 | 20.60 | 19.57 | 0 | 0 | 0 | |
31/08/2015 |
20.00
|
31,360 | 20.34 | 20.34 | 19.48 | 0 | 0 | 0 | |
28/08/2015 |
20.34
|
22,420 | 20.60 | 20.60 | 20.17 | 80 | 0 | 0.0 | |
27/08/2015 |
20.60
|
45,440 | 20.51 | 21.03 | 20.17 | 0 | 0 | 0 | |
26/08/2015 |
20.51
|
41,380 | 20.34 | 20.60 | 20.00 | 0 | 0 | 0 | |
25/08/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
25/08/2015 |
20.34
|
209,370 | 19.57 | 20.43 | 19.22 | 50,600 | 0 | 1.2 | |
24/08/2015 |
19.57
|
466,730 | 19.32 | 19.73 | 18.00 | 150,000 | 0 | 3.4 | |
21/08/2015 |
19.32
|
81,790 | 19.73 | 19.73 | 18.91 | 0 | 0 | 0 | |
20/08/2015 |
19.73
|
102,480 | 19.57 | 19.90 | 19.48 | 0 | 0 | 0 | |
19/08/2015 |
19.57
|
58,130 | 19.32 | 19.65 | 18.99 | 10,000 | 0 | 0.2 | |
18/08/2015 |
19.32
|
62,140 | 18.99 | 19.32 | 18.91 | 0 | 0 | 0 | |
17/08/2015 |
18.99
|
67,030 | 20.14 | 20.14 | 18.99 | 0 | 0 | 0 | |
14/08/2015 |
20.14
|
116,860 | 19.73 | 20.14 | 19.57 | 0 | 0 | 0 | |
13/08/2015 |
19.73
|
115,110 | 20.14 | 20.14 | 19.73 | 0 | 0 | 0 | |
12/08/2015 |
20.14
|
155,310 | 20.96 | 20.96 | 20.14 | 0 | 0 | 0 | |
11/08/2015 |
20.96
|
79,710 | 20.96 | 21.13 | 20.64 | 0 | 5,000 | -0.1 | |
10/08/2015 |
20.96
|
91,100 | 20.88 | 21.21 | 20.88 | 0 | 2,000 | -0.1 | |
07/08/2015 |
20.88
|
29,710 | 21.21 | 21.38 | 20.88 | 0 | 0 | 0 | |
06/08/2015 |
21.21
|
15,230 | 21.38 | 21.62 | 20.96 | 0 | 0 | 0 | |
05/08/2015 |
21.38
|
210,670 | 20.39 | 21.38 | 20.22 | 2,000 | 5,000 | -0.1 | |
04/08/2015 |
20.39
|
57,330 | 20.96 | 20.96 | 20.39 | 0 | 0 | 0 | |
03/08/2015 |
20.96
|
89,570 | 21.05 | 21.21 | 20.55 | 0 | 0 | 0 | |
31/07/2015 |
21.05
|
103,210 | 21.29 | 21.79 | 21.05 | 1,200 | 0 | 0.0 | |
30/07/2015 |
21.29
|
115,540 | 21.05 | 21.46 | 21.21 | 7,000 | 0 | 0.2 | |
29/07/2015 |
21.05
|
135,840 | 21.13 | 21.38 | 21.05 | 0 | 3,000 | -0.1 | |
28/07/2015 |
21.13
|
269,360 | 21.38 | 21.62 | 21.05 | 0 | 2,000 | -0.1 | |
27/07/2015 |
21.38
|
228,080 | 21.79 | 21.87 | 21.38 | 0 | 5,410 | -0.1 | |
24/07/2015 |
21.79
|
120,090 | 22.44 | 22.44 | 21.70 | 0 | 1,400 | -0.0 | |
23/07/2015 |
22.44
|
89,230 | 22.20 | 22.77 | 22.20 | 4,000 | 0 | 0.1 | |
22/07/2015 |
22.20
|
47,160 | 22.03 | 22.44 | 21.62 | 0 | 11,900 | -0.3 | |
21/07/2015 |
22.03
|
113,560 | 21.79 | 22.36 | 21.54 | 0 | 4,000 | -0.1 | |
20/07/2015 |
21.79
|
155,660 | 22.44 | 22.77 | 21.70 | 4,000 | 0 | 0.1 | |
17/07/2015 |
22.44
|
109,980 | 23.60 | 23.92 | 22.44 | 0 | 1,230 | -0.0 | |
16/07/2015 |
23.60
|
250,210 | 22.20 | 23.68 | 22.12 | 0 | 0 | 0 | |
15/07/2015 |
22.20
|
744,620 | 23.10 | 23.18 | 22.03 | 0 | 1,000 | -0.0 | |
14/07/2015 |
23.10
|
231,050 | 23.02 | 23.43 | 22.20 | 5,000 | 4,500 | 0.0 | |
13/07/2015 |
23.02
|
108,660 | 23.10 | 23.18 | 22.77 | 1,000 | 0 | 0.0 | |
10/07/2015 |
23.10
|
339,820 | 22.36 | 23.18 | 22.12 | 15,100 | 0 | 0.4 | |
09/07/2015 |
22.36
|
264,550 | 22.53 | 22.53 | 22.12 | 0 | 2,000 | -0.1 | |
08/07/2015 |
22.53
|
230,060 | 22.44 | 22.86 | 22.03 | 0 | 0 | 0 | |
07/07/2015 |
22.44
|
656,540 | 21.29 | 22.61 | 21.38 | 206,620 | 0 | 5.6 | |
06/07/2015 |
21.29
|
406,800 | 20.72 | 21.70 | 20.55 | 2,000 | 0 | 0.1 | |
03/07/2015 |
20.72
|
250,030 | 20.14 | 20.80 | 20.06 | 121,050 | 0 | 3.0 | |
02/07/2015 |
20.14
|
70,220 | 19.73 | 20.55 | 19.90 | 0 | 0 | 0 | |
01/07/2015 |
19.73
|
147,790 | 19.81 | 20.06 | 19.57 | 0 | 0 | 0 | |
30/06/2015 |
19.81
|
87,430 | 19.81 | 20.06 | 19.57 | 0 | 0 | 0 |