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) |
-1.30 | -1.61% | 83,400 | 43,866 | 3.5 |
77.90
80.60
79.20
|
2 tháng
(2024-07-22) |
2.20 | 2.86% | 205,500 | 93,720 | 7.3 |
74.30
81
79.20
|
3 tháng
(2024-06-24) |
3.10 | 4.07% | 243,900 | 92,303 | 7.2 |
74.30
81
79.20
|
6 tháng
(2024-03-25) |
6.10 | 8.34% | 549,000 | 137,755 | 10.7 |
72.42
81
79.20
|
12 tháng
(2023-09-26) |
10.53 | 15.33% | 1,006,000 | 228,455 | 17.3 |
64.41
81
79.20
|
24 tháng
(2022-10-03) |
10.29 | 14.93% | 3,260,200 | 2,366 | 2.4 |
58.94
81
79.20
|
36 tháng
(2021-10-06) |
9.73 | 14.01% | 6,613,300 | 30,869 | 6.7 |
58.94
83.48
79.20
|
60 tháng
(2019-10-17) |
17.73 | 28.85% | 12,115,029 | -452,885 | -21.7 |
45.51
83.48
79.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2015 |
60.46
|
30 | 60.46 | 60.46 | 60.46 | 20 | 0 | 0.0 | |
26/11/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
26/11/2015 |
60.46
|
150 | 56.84 | 60.46 | 59.86 | 40 | 0 | 0.0 | |
25/11/2015 |
56.84
|
240 | 59.23 | 61.02 | 56.84 | 210 | 0 | 0.0 | |
24/11/2015 |
59.23
|
990 | 58.93 | 59.23 | 58.63 | 0 | 0 | 0 | |
23/11/2015 |
58.93
|
20 | 58.63 | 59.53 | 58.93 | 10 | 0 | 0.0 | |
20/11/2015 |
58.63
|
30 | 58.63 | 59.83 | 58.63 | 10 | 0 | 0.0 | |
19/11/2015 |
58.63
|
1,060 | 59.23 | 59.23 | 58.63 | 0 | 0 | 0 | |
18/11/2015 |
59.23
|
1,030 | 59.53 | 59.53 | 58.63 | 10 | 30 | -0.0 | |
17/11/2015 |
59.53
|
1,210 | 59.23 | 59.83 | 59.23 | 30 | 390 | -0.0 | |
16/11/2015 |
59.23
|
10 | 59.83 | 59.83 | 59.23 | 0 | 10 | -0.0 | |
13/11/2015 |
59.83
|
60 | 60.43 | 60.43 | 59.83 | 0 | 0 | 0 | |
12/11/2015 |
60.43
|
3,780 | 61.02 | 61.02 | 58.03 | 820 | 0 | 0.1 | |
11/11/2015 |
61.02
|
0 | 61.02 | 61.02 | 61.02 | 0 | 0 | 0 | |
10/11/2015 |
61.02
|
2,230 | 59.53 | 61.02 | 58.63 | 1,430 | 60 | 0.1 | |
09/11/2015 |
59.53
|
1,270 | 59.53 | 59.53 | 56.84 | 0 | 0 | 0 | |
06/11/2015 |
59.53
|
220 | 59.23 | 59.53 | 59.53 | 220 | 110 | 0.0 | |
05/11/2015 |
59.23
|
440 | 58.63 | 59.53 | 59.23 | 430 | 0 | 0.0 | |
04/11/2015 |
58.63
|
800 | 59.83 | 59.83 | 58.63 | 0 | 0 | 0 | |
03/11/2015 |
59.83
|
360 | 59.83 | 59.83 | 59.83 | 140 | 0 | 0.0 | |
02/11/2015 |
59.83
|
1,490 | 59.83 | 59.83 | 58.63 | 620 | 190 | 0.0 | |
30/10/2015 |
59.83
|
2,650 | 59.53 | 59.83 | 58.93 | 1,700 | 200 | 0.1 | |
29/10/2015 |
59.53
|
550 | 59.83 | 59.83 | 59.53 | 520 | 0 | 0.1 | |
28/10/2015 |
59.83
|
4,640 | 59.53 | 59.83 | 59.53 | 50 | 400 | -0.0 | |
27/10/2015 |
59.53
|
11,190 | 58.93 | 60.43 | 56.24 | 4,190 | 0 | 0.4 | |
26/10/2015 |
58.93
|
880 | 59.23 | 59.23 | 58.93 | 180 | 0 | 0.0 | |
23/10/2015 |
59.23
|
260 | 59.23 | 59.23 | 58.03 | 210 | 130 | 0.0 | |
22/10/2015 |
59.23
|
2,810 | 59.23 | 59.23 | 56.24 | 220 | 1,000 | -0.1 | |
21/10/2015 |
59.23
|
0 | 59.23 | 59.23 | 59.23 | 0 | 0 | 0 | |
20/10/2015 |
59.23
|
90 | 59.53 | 59.53 | 59.23 | 0 | 0 | 0 | |
19/10/2015 |
59.53
|
2,420 | 59.83 | 59.83 | 59.23 | 0 | 0 | 0 | |
16/10/2015 |
59.83
|
480 | 59.83 | 59.83 | 58.63 | 460 | 0 | 0.0 | |
15/10/2015 |
59.83
|
0 | 59.83 | 59.83 | 59.83 | 0 | 0 | 0 | |
14/10/2015 |
59.83
|
2,510 | 59.23 | 62.82 | 59.23 | 2,510 | 0 | 0.2 | |
13/10/2015 |
59.23
|
1,000 | 59.23 | 59.23 | 59.23 | 0 | 100 | -0.0 | |
12/10/2015 |
59.23
|
1,490 | 59.23 | 59.23 | 58.63 | 110 | 0 | 0.0 | |
09/10/2015 |
59.23
|
1,330 | 59.83 | 59.83 | 59.23 | 610 | 100 | 0.1 | |
08/10/2015 |
59.83
|
170 | 59.83 | 59.83 | 59.83 | 160 | 0 | 0.0 | |
07/10/2015 |
59.83
|
640 | 59.53 | 59.83 | 56.84 | 50 | 0 | 0.0 | |
06/10/2015 |
59.53
|
2,780 | 59.83 | 59.83 | 59.23 | 0 | 0 | 0 | |
05/10/2015 |
59.83
|
200 | 59.83 | 59.83 | 59.83 | 200 | 0 | 0.0 | |
02/10/2015 |
59.83
|
3,100 | 59.53 | 60.43 | 58.93 | 1,100 | 50 | 0.1 | |
01/10/2015 |
59.53
|
2,020 | 61.02 | 61.02 | 59.53 | 1,020 | 0 | 0.1 | |
30/09/2015 |
61.02
|
4,590 | 60.43 | 61.02 | 59.83 | 2,790 | 100 | 0.3 | |
29/09/2015 |
60.43
|
680 | 60.43 | 61.02 | 56.84 | 680 | 0 | 0.1 | |
28/09/2015 |
60.43
|
3,530 | 60.43 | 62.22 | 60.43 | 1,930 | 0 | 0.2 | |
25/09/2015 |
60.43
|
1,640 | 59.83 | 60.43 | 59.23 | 1,420 | 0 | 0.1 | |
24/09/2015 |
59.83
|
850 | 61.62 | 61.62 | 58.63 | 830 | 830 | 0 | |
23/09/2015 |
61.62
|
0 | 61.62 | 61.62 | 61.62 | 0 | 0 | 0 | |
22/09/2015 |
61.62
|
0 | 61.62 | 61.62 | 61.62 | 0 | 0 | 0 | |
21/09/2015 |
61.62
|
2,050 | 63.42 | 63.42 | 59.23 | 2,040 | 0 | 0.2 | |
18/09/2015 |
63.42
|
1,020 | 59.83 | 63.42 | 60.43 | 1,020 | 0 | 0.1 | |
17/09/2015 |
59.83
|
320 | 59.83 | 59.83 | 59.83 | 50 | 0 | 0.0 | |
16/09/2015 |
59.83
|
170 | 60.43 | 60.43 | 59.83 | 70 | 50 | 0.0 | |
15/09/2015 |
60.43
|
0 | 60.43 | 60.43 | 60.43 | 0 | 0 | 0 | |
14/09/2015 |
60.43
|
0 | 60.43 | 60.43 | 60.43 | 0 | 0 | 0 | |
11/09/2015 |
60.43
|
710 | 60.43 | 60.43 | 59.83 | 80 | 0 | 0.0 | |
10/09/2015 |
60.43
|
30 | 58.63 | 60.43 | 60.43 | 30 | 0 | 0.0 | |
09/09/2015 |
58.63
|
500 | 61.62 | 61.62 | 58.63 | 10 | 0 | 0.0 | |
08/09/2015 |
61.62
|
500 | 61.62 | 61.62 | 61.62 | 0 | 0 | 0 | |
07/09/2015 |
61.62
|
180 | 60.43 | 61.62 | 61.02 | 180 | 0 | 0.0 | |
04/09/2015 |
60.43
|
720 | 60.43 | 62.22 | 59.83 | 720 | 0 | 0.1 | |
03/09/2015 |
60.43
|
1,560 | 59.83 | 61.02 | 59.83 | 1,560 | 0 | 0.2 | |
01/09/2015 |
59.83
|
2,860 | 61.02 | 61.02 | 59.83 | 1,860 | 400 | 0.1 | |
31/08/2015 |
61.02
|
22,680 | 60.43 | 61.02 | 59.83 | 2,680 | 2,100 | 0.1 | |
28/08/2015 |
60.43
|
280 | 61.02 | 61.02 | 57.44 | 10 | 0 | 0.0 | |
27/08/2015 |
61.02
|
10 | 60.43 | 61.02 | 61.02 | 10 | 0 | 0.0 | |
26/08/2015 |
60.43
|
1,050 | 60.43 | 60.43 | 60.43 | 50 | 0 | 0.0 | |
25/08/2015 |
60.43
|
10,330 | 59.83 | 62.82 | 56.84 | 40 | 4,200 | -0.4 | |
24/08/2015 |
59.83
|
162,060 | 61.02 | 61.02 | 59.23 | 0 | 33,150 | -3.3 | |
21/08/2015 |
61.02
|
1,000 | 61.02 | 61.02 | 60.43 | 0 | 84,010 | -8.4 | |
20/08/2015 |
61.02
|
24,730 | 61.02 | 62.22 | 59.83 | 20 | 0 | 0.0 | |
19/08/2015 |
61.02
|
140 | 62.22 | 62.22 | 61.02 | 0 | 0 | 0 | |
18/08/2015 |
62.22
|
320 | 64.02 | 64.02 | 61.02 | 310 | 0 | 0.0 | |
17/08/2015 |
64.02
|
1,090 | 64.61 | 64.61 | 60.43 | 90 | 0 | 0.0 | |
14/08/2015 |
64.61
|
10,840 | 63.42 | 64.61 | 62.82 | 90 | 416,020 | -41.2 | |
13/08/2015 |
63.42
|
1,970 | 65.21 | 67.01 | 62.22 | 1,870 | 0 | 0.2 | |
12/08/2015 |
65.21
|
270 | 63.42 | 65.21 | 59.23 | 120 | 0 | 0.0 | |
11/08/2015 |
63.42
|
3,040 | 61.02 | 63.42 | 58.03 | 2,540 | 0 | 0.3 | |
10/08/2015: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
10/08/2015 |
61.02
|
10 | 60.13 | 61.02 | 61.02 | 10 | 0 | 0.0 | |
07/08/2015 |
60.13
|
170 | 57.18 | 60.13 | 60.13 | 170 | 0 | 0.0 | |
06/08/2015 |
57.18
|
270 | 57.18 | 60.13 | 57.18 | 270 | 0 | 0.0 | |
05/08/2015 |
57.18
|
600 | 56.59 | 59.54 | 57.18 | 100 | 0 | 0.0 | |
04/08/2015 |
56.59
|
160 | 60.13 | 62.49 | 56.59 | 150 | 0 | 0.0 | |
03/08/2015 |
60.13
|
10 | 56.59 | 60.13 | 60.13 | 10 | 0 | 0.0 | |
31/07/2015 |
56.59
|
150 | 56.00 | 58.95 | 56.59 | 100 | 0 | 0.0 | |
30/07/2015 |
56.00
|
1,570 | 58.95 | 61.90 | 56.00 | 1,570 | 0 | 0.2 | |
29/07/2015 |
58.95
|
15,740 | 61.31 | 61.31 | 58.95 | 15,640 | 0 | 1.6 | |
28/07/2015 |
61.31
|
650 | 57.77 | 61.31 | 57.77 | 650 | 500 | 0.0 | |
27/07/2015 |
57.77
|
0 | 57.77 | 57.77 | 57.77 | 0 | 0 | 0 | |
24/07/2015 |
57.77
|
0 | 57.77 | 57.77 | 57.77 | 0 | 0 | 0 | |
23/07/2015 |
57.77
|
510 | 57.77 | 57.77 | 56.00 | 10 | 0 | 0.0 | |
22/07/2015 |
57.77
|
70 | 58.36 | 58.36 | 56.00 | 10 | 0 | 0.0 | |
21/07/2015 |
58.36
|
0 | 58.36 | 58.36 | 58.36 | 0 | 0 | 0 | |
20/07/2015 |
58.36
|
0 | 58.36 | 58.36 | 58.36 | 0 | 0 | 0 | |
17/07/2015 |
58.36
|
40 | 56.00 | 58.36 | 58.36 | 40 | 0 | 0.0 | |
16/07/2015 |
56.00
|
116,500 | 57.18 | 57.18 | 56.00 | 0 | 0 | 0 | |
15/07/2015 |
57.18
|
1,020 | 57.18 | 57.77 | 57.18 | 20 | 0 | 0.0 | |
14/07/2015 |
57.18
|
280 | 57.47 | 57.47 | 56.89 | 60 | 0 | 0.0 | |
13/07/2015 |
57.47
|
0 | 57.47 | 57.47 | 57.47 | 0 | 0 | 0 | |
10/07/2015 |
57.47
|
5,130 | 57.77 | 60.72 | 56.59 | 3,150 | 0 | 0.3 |