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) |
-0.50 | -1.22% | 189,500 | 29,900 | 1.2 |
40
43
40.50
|
2 tháng
(2024-07-22) |
0.50 | 1.25% | 529,100 | 116,801 | 4.7 |
38.60
43
40.50
|
3 tháng
(2024-06-24) |
2.19 | 5.71% | 666,000 | 116,701 | 4.7 |
38.31
43
40.50
|
6 tháng
(2024-03-25) |
-2.43 | -5.66% | 951,900 | 112,901 | 4.5 |
34.17
43
40.50
|
12 tháng
(2023-09-26) |
-2.82 | -6.50% | 1,132,000 | 54,501 | 1.8 |
34.17
54.87
40.50
|
24 tháng
(2022-10-03) |
4.51 | 12.54% | 1,434,896 | -12,349 | -0.6 |
29.15
54.87
40.50
|
36 tháng
(2021-10-06) |
9.24 | 29.57% | 1,880,726 | -14,849 | -0.6 |
29.15
57.92
40.50
|
60 tháng
(2019-10-17) |
11.50 | 39.65% | 2,040,608 | -2,528 | -0.2 |
20.90
57.92
40.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/12/2015 |
18.70
|
400 | 19.34 | 19.34 | 18.70 | 0 | 0 | 0 | |
01/12/2015 |
19.34
|
0 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 | |
30/11/2015 |
19.34
|
66 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 | |
27/11/2015 |
19.34
|
5,000 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 | |
26/11/2015 |
19.34
|
3,000 | 18.63 | 19.34 | 19.34 | 0 | 0 | 0 | |
25/11/2015 |
18.63
|
0 | 18.63 | 18.63 | 18.63 | 0 | 0 | 0 | |
24/11/2015 |
18.63
|
60,066 | 18.63 | 18.98 | 18.63 | 0 | 0 | 0 | |
23/11/2015 |
18.63
|
0 | 18.63 | 18.63 | 18.63 | 0 | 0 | 0 | |
20/11/2015 |
18.63
|
0 | 18.63 | 18.63 | 18.63 | 0 | 0 | 0 | |
19/11/2015 |
18.63
|
2,000 | 20.06 | 20.06 | 18.63 | 0 | 0 | 0 | |
18/11/2015 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
17/11/2015 |
20.06
|
200 | 20.42 | 20.42 | 20.06 | 0 | 0 | 0 | |
16/11/2015 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
13/11/2015 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
12/11/2015 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
11/11/2015 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
10/11/2015 |
20.42
|
56 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
09/11/2015 |
20.42
|
200 | 20.27 | 20.42 | 20.42 | 0 | 0 | 0 | |
06/11/2015 |
20.27
|
200 | 20.20 | 20.27 | 20.27 | 0 | 0 | 0 | |
05/11/2015 |
20.20
|
800 | 20.13 | 20.27 | 20.20 | 0 | 0 | 0 | |
04/11/2015 |
20.13
|
126 | 20.27 | 20.27 | 20.13 | 0 | 0 | 0 | |
03/11/2015 |
20.27
|
4,400 | 20.27 | 20.27 | 20.20 | 0 | 0 | 0 | |
02/11/2015 |
20.27
|
1,010 | 20.06 | 20.27 | 20.06 | 0 | 0 | 0 | |
30/10/2015 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
29/10/2015 |
20.06
|
11,200 | 20.20 | 20.20 | 20.06 | 0 | 0 | 0 | |
28/10/2015 |
20.20
|
2,500 | 20.20 | 20.20 | 20.06 | 0 | 0 | 0 | |
27/10/2015 |
20.20
|
2,200 | 20.35 | 20.35 | 20.20 | 0 | 0 | 0 | |
26/10/2015 |
20.35
|
1,700 | 20.49 | 20.49 | 20.35 | 0 | 0 | 0 | |
23/10/2015 |
20.49
|
600 | 20.49 | 20.49 | 20.20 | 200 | 0 | 0.0 | |
22/10/2015 |
20.49
|
0 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 | |
21/10/2015 |
20.49
|
10,000 | 20.49 | 20.49 | 20.06 | 0 | 0 | 0 | |
20/10/2015 |
20.49
|
0 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 | |
19/10/2015 |
20.49
|
700 | 20.49 | 20.49 | 20.42 | 0 | 0 | 0 | |
16/10/2015 |
20.49
|
3,200 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 | |
15/10/2015 |
20.49
|
1,000 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 | |
14/10/2015 |
20.49
|
1,430 | 20.78 | 20.78 | 20.49 | 0 | 0 | 0 | |
13/10/2015 |
20.78
|
900 | 20.85 | 20.85 | 20.78 | 0 | 0 | 0 | |
12/10/2015 |
20.85
|
0 | 20.85 | 20.85 | 20.85 | 0 | 0 | 0 | |
09/10/2015 |
20.85
|
800 | 20.06 | 20.92 | 20.78 | 0 | 0 | 0 | |
08/10/2015 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
07/10/2015 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
06/10/2015 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
05/10/2015 |
20.06
|
1,000 | 21.13 | 21.13 | 20.06 | 0 | 0 | 0 | |
02/10/2015 |
21.13
|
0 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 | |
01/10/2015 |
21.13
|
20,300 | 20.06 | 21.49 | 20.06 | 0 | 0 | 0 | |
30/09/2015 |
20.06
|
1,200 | 21.49 | 21.49 | 20.06 | 0 | 0 | 0 | |
29/09/2015 |
21.49
|
0 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 | |
28/09/2015 |
21.49
|
0 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 | |
25/09/2015 |
21.49
|
3,600 | 21.49 | 21.49 | 21.42 | 0 | 0 | 0 | |
24/09/2015 |
21.49
|
3,610 | 21.28 | 21.49 | 20.78 | 0 | 0 | 0 | |
23/09/2015 |
21.28
|
7,500 | 20.78 | 21.28 | 21.28 | 0 | 0 | 0 | |
22/09/2015 |
20.78
|
6,100 | 19.92 | 20.78 | 19.70 | 0 | 0 | 0 | |
21/09/2015 |
19.92
|
5,000 | 19.34 | 19.92 | 18.63 | 0 | 0 | 0 | |
18/09/2015 |
19.34
|
500 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 | |
17/09/2015 |
19.34
|
0 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 | |
16/09/2015 |
19.34
|
700 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 | |
15/09/2015 |
19.34
|
100 | 19.49 | 19.49 | 19.34 | 0 | 0 | 0 | |
14/09/2015 |
19.49
|
200 | 19.99 | 19.99 | 19.49 | 0 | 0 | 0 | |
11/09/2015: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
11/09/2015 |
19.99
|
100 | 19.56 | 19.99 | 19.99 | 0 | 0 | 0 | |
10/09/2015 |
19.56
|
1,400 | 19.56 | 19.56 | 19.56 | 0 | 0 | 0 | |
09/09/2015 |
19.56
|
3,108 | 19.56 | 19.56 | 19.49 | 0 | 0 | 0 | |
08/09/2015 |
19.56
|
0 | 19.56 | 19.56 | 19.56 | 0 | 0 | 0 | |
07/09/2015 |
19.56
|
27,333 | 20.26 | 20.26 | 18.58 | 0 | 33 | -0.0 | |
04/09/2015 |
20.26
|
8,066 | 20.26 | 20.26 | 19.70 | 0 | 0 | 0 | |
03/09/2015 |
20.26
|
6,740 | 20.26 | 20.26 | 19.56 | 0 | 0 | 0 | |
01/09/2015 |
20.26
|
17,700 | 20.75 | 20.75 | 20.26 | 0 | 400 | -0.0 | |
31/08/2015 |
20.75
|
133 | 20.61 | 20.75 | 20.75 | 0 | 0 | 0 | |
28/08/2015 |
20.61
|
2,600 | 20.26 | 20.61 | 20.61 | 0 | 0 | 0 | |
27/08/2015 |
20.26
|
19,380 | 19.49 | 20.26 | 17.60 | 0 | 20 | -0.0 | |
26/08/2015 |
19.49
|
7,746 | 21.58 | 21.58 | 19.49 | 0 | 46 | -0.0 | |
25/08/2015 |
21.58
|
39,200 | 21.65 | 21.65 | 21.58 | 0 | 0 | 0 | |
24/08/2015 |
21.65
|
69,666 | 21.65 | 21.72 | 21.65 | 0 | 66 | -0.0 | |
21/08/2015 |
21.65
|
368,166 | 20.33 | 21.65 | 20.61 | 0 | 270,200 | -8.2 | |
20/08/2015 |
20.33
|
321,166 | 20.26 | 21.65 | 20.26 | 0 | 265,000 | -7.9 | |
19/08/2015 |
20.26
|
69,932 | 20.26 | 20.95 | 20.26 | 0 | 10,000 | -0.3 | |
18/08/2015 |
20.26
|
411,532 | 20.05 | 21.65 | 20.05 | 0 | 5,000 | -0.1 | |
17/08/2015 |
20.05
|
54,300 | 18.23 | 20.05 | 18.23 | 0 | 5,000 | -0.1 | |
14/08/2015 |
18.23
|
5,500 | 18.02 | 18.23 | 18.02 | 0 | 0 | 0 | |
13/08/2015 |
18.02
|
4,134 | 17.81 | 18.02 | 17.88 | 0 | 0 | 0 | |
12/08/2015 |
17.81
|
27,900 | 17.46 | 17.81 | 17.39 | 0 | 3,700 | -0.1 | |
11/08/2015 |
17.46
|
3,400 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 | |
10/08/2015 |
17.46
|
2,676 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 | |
07/08/2015 |
17.46
|
500 | 17.39 | 17.46 | 17.46 | 0 | 0 | 0 | |
06/08/2015 |
17.39
|
2,034 | 18.16 | 18.16 | 17.39 | 0 | 0 | 0 | |
05/08/2015 |
18.16
|
231,000 | 16.76 | 18.16 | 15.58 | 0 | 0 | 0 | |
04/08/2015 |
16.76
|
6,500 | 16.76 | 16.76 | 16.76 | 0 | 3,800 | -0.1 | |
03/08/2015 |
16.76
|
1,266 | 16.90 | 16.90 | 16.76 | 0 | 1,200 | -0.0 | |
31/07/2015 |
16.90
|
2,202 | 16.76 | 16.90 | 16.76 | 0 | 0 | 0 | |
30/07/2015 |
16.76
|
7,050 | 16.14 | 16.76 | 16.20 | 0 | 7,000 | -0.2 | |
29/07/2015 |
16.14
|
3,050 | 17.04 | 17.04 | 16.14 | 0 | 3,000 | -0.1 | |
28/07/2015 |
17.04
|
8,643 | 15.79 | 17.11 | 17.04 | 0 | 5,000 | -0.1 | |
27/07/2015 |
15.79
|
240 | 17.46 | 17.46 | 15.79 | 0 | 0 | 0 | |
24/07/2015 |
17.46
|
4,900 | 17.39 | 17.46 | 17.11 | 0 | 3,000 | -0.1 | |
23/07/2015 |
17.39
|
20,833 | 17.04 | 17.46 | 16.76 | 0 | 16,800 | -0.4 | |
22/07/2015 |
17.04
|
6,010 | 17.11 | 17.11 | 16.97 | 0 | 0 | 0 | |
21/07/2015 |
17.11
|
6,300 | 17.46 | 17.46 | 16.07 | 0 | 5,100 | -0.1 | |
20/07/2015 |
17.46
|
3,000 | 16.48 | 17.46 | 17.46 | 0 | 100 | -0.0 | |
17/07/2015 |
16.48
|
13,300 | 15.02 | 16.48 | 15.37 | 0 | 0 | 0 | |
16/07/2015 |
15.02
|
2,000 | 14.74 | 15.02 | 15.02 | 0 | 0 | 0 | |
15/07/2015 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |