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) |
-3.40 | -9.69% | 100 | 0 | 0 |
31.70
35.10
31.70
|
2 tháng
(2024-07-22) |
-16.20 | -33.82% | 2,700 | 100 | 0.0 |
31.70
47.90
31.70
|
3 tháng
(2024-06-24) |
-8.80 | -21.73% | 6,700 | 100 | 0.0 |
31.70
47.90
31.70
|
6 tháng
(2024-03-25) |
-20.30 | -39.04% | 51,800 | 1,000 | 0.1 |
31.70
55
31.70
|
12 tháng
(2023-09-26) |
-19.70 | -38.33% | 90,644 | 6,100 | 0.3 |
30.10
66
31.70
|
24 tháng
(2022-10-03) |
-40.40 | -56.03% | 526,431 | 6,200 | 0.3 |
30.10
84.30
31.70
|
36 tháng
(2021-10-06) |
-29.59 | -48.28% | 812,747 | 2,800 | 0.1 |
30.10
85.57
31.70
|
60 tháng
(2019-10-17) |
3.49 | 12.38% | 2,252,778 | -3,560 | -0.3 |
28.21
86.36
31.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/12/2015 |
27.59
|
0 | 27.59 | 27.59 | 27.59 | 0 | 0 | 0 | |
01/12/2015 |
27.59
|
0 | 27.59 | 27.59 | 27.59 | 0 | 0 | 0 | |
30/11/2015 |
27.59
|
0 | 27.59 | 27.59 | 27.59 | 0 | 0 | 0 | |
27/11/2015 |
27.59
|
5,100 | 27.12 | 27.59 | 27.12 | 5,100 | 5,100 | 0 | |
26/11/2015 |
27.12
|
5,100 | 27.12 | 28.93 | 27.04 | 5,100 | 4,900 | 0.0 | |
25/11/2015 |
27.12
|
0 | 27.12 | 27.12 | 27.12 | 0 | 0 | 0 | |
24/11/2015 |
27.12
|
0 | 27.12 | 27.12 | 27.12 | 0 | 0 | 0 | |
23/11/2015 |
27.12
|
0 | 27.12 | 27.12 | 27.12 | 0 | 0 | 0 | |
20/11/2015 |
27.12
|
0 | 27.12 | 27.12 | 27.12 | 0 | 0 | 0 | |
19/11/2015 |
27.12
|
100 | 26.41 | 27.12 | 27.12 | 100 | 100 | 0 | |
18/11/2015 |
26.41
|
100 | 27.20 | 27.20 | 26.41 | 0 | 0 | 0 | |
17/11/2015 |
27.20
|
0 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 | |
16/11/2015 |
27.20
|
0 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 | |
13/11/2015 |
27.20
|
1,200 | 27.51 | 29.56 | 26.41 | 600 | 0 | 0.0 | |
12/11/2015 |
27.51
|
400 | 27.36 | 27.51 | 26.02 | 100 | 0 | 0.0 | |
11/11/2015 |
27.36
|
2,000 | 27.51 | 29.17 | 24.91 | 400 | 0 | 0.0 | |
10/11/2015 |
27.51
|
0 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
09/11/2015 |
27.51
|
0 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
06/11/2015 |
27.51
|
0 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
05/11/2015 |
27.51
|
3,100 | 29.09 | 29.09 | 27.51 | 3,100 | 3,000 | 0.0 | |
04/11/2015 |
29.09
|
200 | 28.38 | 29.09 | 25.54 | 200 | 100 | 0.0 | |
03/11/2015 |
28.38
|
100 | 27.43 | 28.38 | 28.38 | 100 | 0 | 0.0 | |
02/11/2015 |
27.43
|
1,800 | 27.51 | 27.51 | 24.83 | 1,800 | 0 | 0.1 | |
30/10/2015 |
27.51
|
7,600 | 26.72 | 27.59 | 24.44 | 7,600 | 100 | 0.2 | |
29/10/2015 |
26.72
|
0 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 | |
28/10/2015 |
26.72
|
0 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 | |
27/10/2015 |
26.72
|
1,100 | 24.44 | 26.72 | 24.44 | 1,100 | 0 | 0.0 | |
26/10/2015 |
24.44
|
1,000 | 25.07 | 25.07 | 24.44 | 1,000 | 0 | 0.0 | |
23/10/2015 |
25.07
|
1,600 | 26.02 | 26.02 | 23.65 | 600 | 0 | 0.0 | |
22/10/2015 |
26.02
|
2,200 | 26.41 | 27.59 | 24.44 | 1,200 | 0 | 0.0 | |
21/10/2015 |
26.41
|
100 | 24.04 | 26.41 | 26.41 | 100 | 0 | 0.0 | |
20/10/2015 |
24.04
|
1,100 | 25.23 | 25.23 | 24.04 | 200 | 0 | 0.0 | |
19/10/2015 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
16/10/2015 |
25.23
|
400 | 25.23 | 27.59 | 25.23 | 100 | 100 | 0 | |
15/10/2015 |
25.23
|
600 | 25.23 | 25.46 | 25.23 | 200 | 0 | 0.0 | |
14/10/2015 |
25.23
|
1,900 | 27.59 | 27.59 | 25.23 | 1,800 | 0 | 0.1 | |
13/10/2015 |
27.59
|
100 | 26.02 | 27.59 | 27.59 | 100 | 100 | 0 | |
12/10/2015 |
26.02
|
1,100 | 25.94 | 26.02 | 25.62 | 1,100 | 0 | 0.0 | |
09/10/2015 |
25.94
|
2,200 | 26.80 | 26.80 | 24.12 | 100 | 0 | 0.0 | |
08/10/2015 |
26.80
|
100 | 26.33 | 26.80 | 26.80 | 100 | 0 | 0.0 | |
07/10/2015 |
26.33
|
6,000 | 26.72 | 26.72 | 26.02 | 0 | 0 | 0 | |
06/10/2015 |
26.72
|
0 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 | |
05/10/2015 |
26.72
|
0 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 | |
02/10/2015 |
26.72
|
5,600 | 26.80 | 27.59 | 26.72 | 100 | 100 | 0 | |
01/10/2015 |
26.80
|
300 | 26.80 | 29.17 | 24.60 | 200 | 0 | 0.0 | |
30/09/2015 |
26.80
|
500 | 29.56 | 29.56 | 26.80 | 0 | 0 | 0 | |
29/09/2015 |
29.56
|
0 | 29.56 | 29.56 | 29.56 | 0 | 0 | 0 | |
28/09/2015 |
29.56
|
100 | 27.59 | 29.56 | 29.56 | 100 | 0 | 0.0 | |
25/09/2015 |
27.59
|
0 | 27.59 | 27.59 | 27.59 | 0 | 0 | 0 | |
24/09/2015 |
27.59
|
14,000 | 26.80 | 27.59 | 25.62 | 100 | 100 | 0 | |
23/09/2015 |
26.80
|
2,400 | 26.80 | 26.80 | 26.41 | 100 | 0 | 0.0 | |
22/09/2015 |
26.80
|
29,800 | 26.57 | 27.43 | 26.57 | 0 | 0 | 0 | |
21/09/2015 |
26.57
|
20,700 | 26.57 | 26.57 | 26.09 | 200 | 0 | 0.0 | |
18/09/2015 |
26.57
|
20,100 | 26.57 | 27.28 | 26.25 | 100 | 0 | 0.0 | |
17/09/2015 |
26.57
|
19,400 | 26.80 | 26.80 | 24.44 | 200 | 0 | 0.0 | |
16/09/2015 |
26.80
|
19,300 | 27.12 | 27.12 | 25.23 | 100 | 0 | 0.0 | |
15/09/2015 |
27.12
|
16,600 | 27.36 | 29.17 | 27.12 | 100 | 0 | 0.0 | |
14/09/2015 |
27.36
|
0 | 27.36 | 27.36 | 27.36 | 0 | 0 | 0 | |
11/09/2015 |
27.36
|
2,400 | 27.20 | 29.41 | 26.80 | 200 | 0 | 0.0 | |
10/09/2015 |
27.20
|
1,700 | 26.80 | 27.20 | 27.20 | 0 | 0 | 0 | |
09/09/2015 |
26.80
|
8,400 | 27.51 | 27.51 | 25.23 | 200 | 0 | 0.0 | |
08/09/2015 |
27.51
|
900 | 27.59 | 27.59 | 26.80 | 900 | 0 | 0.0 | |
07/09/2015 |
27.59
|
2,200 | 27.59 | 29.01 | 26.80 | 1,600 | 0 | 0.1 | |
04/09/2015 |
27.59
|
0 | 27.59 | 27.59 | 27.59 | 0 | 0 | 0 | |
03/09/2015 |
27.59
|
200 | 27.59 | 27.59 | 26.80 | 100 | 0 | 0.0 | |
01/09/2015 |
27.59
|
0 | 27.59 | 27.59 | 27.59 | 0 | 0 | 0 | |
31/08/2015 |
27.59
|
800 | 27.99 | 29.96 | 27.59 | 300 | 0 | 0.0 | |
28/08/2015 |
27.99
|
1,100 | 26.41 | 28.38 | 27.99 | 100 | 0 | 0.0 | |
27/08/2015 |
26.41
|
3,200 | 27.59 | 29.88 | 26.02 | 200 | 0 | 0.0 | |
26/08/2015 |
27.59
|
400 | 28.38 | 29.96 | 26.41 | 200 | 0 | 0.0 | |
25/08/2015 |
28.38
|
500 | 31.53 | 31.53 | 28.38 | 0 | 0 | 0 | |
24/08/2015 |
31.53
|
100 | 29.96 | 31.53 | 31.53 | 100 | 100 | 0 | |
21/08/2015 |
29.96
|
0 | 29.96 | 29.96 | 29.96 | 0 | 0 | 0 | |
20/08/2015 |
29.96
|
0 | 29.96 | 29.96 | 29.96 | 0 | 0 | 0 | |
19/08/2015 |
29.96
|
200 | 28.77 | 29.96 | 27.59 | 200 | 100 | 0.0 | |
18/08/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
18/08/2015 |
28.77
|
900 | 29.09 | 31.53 | 28.38 | 400 | 100 | 0.0 | |
17/08/2015 |
29.09
|
4,000 | 28.40 | 29.09 | 29.09 | 0 | 0 | 0 | |
14/08/2015 |
28.40
|
600 | 29.17 | 29.17 | 27.63 | 100 | 0 | 0.0 | |
13/08/2015 |
29.17
|
100 | 28.40 | 29.17 | 29.17 | 100 | 0 | 0.0 | |
12/08/2015 |
28.40
|
4,000 | 28.78 | 28.78 | 28.40 | 0 | 0 | 0 | |
11/08/2015 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
10/08/2015 |
28.78
|
1,000 | 29.09 | 29.09 | 28.78 | 0 | 0 | 0 | |
07/08/2015 |
29.09
|
0 | 29.09 | 29.09 | 29.09 | 0 | 0 | 0 | |
06/08/2015 |
29.09
|
100 | 28.40 | 29.09 | 29.09 | 100 | 0 | 0.0 | |
05/08/2015 |
28.40
|
800 | 28.78 | 28.78 | 28.40 | 800 | 0 | 0.0 | |
04/08/2015 |
28.78
|
2,300 | 28.78 | 28.78 | 28.71 | 0 | 0 | 0 | |
03/08/2015 |
28.78
|
500 | 29.55 | 29.55 | 28.78 | 0 | 0 | 0 | |
31/07/2015 |
29.55
|
3,900 | 28.71 | 30.70 | 26.48 | 200 | 100 | 0.0 | |
30/07/2015 |
28.71
|
5,600 | 29.09 | 29.09 | 28.71 | 0 | 0 | 0 | |
29/07/2015 |
29.09
|
0 | 29.09 | 29.09 | 29.09 | 0 | 0 | 0 | |
28/07/2015 |
29.09
|
3,600 | 29.17 | 29.17 | 26.33 | 500 | 0 | 0.0 | |
27/07/2015 |
29.17
|
7,900 | 27.32 | 29.93 | 25.33 | 100 | 0 | 0.0 | |
24/07/2015 |
27.32
|
900 | 30.24 | 30.24 | 27.32 | 300 | 0 | 0.0 | |
23/07/2015 |
30.24
|
100 | 30.32 | 30.32 | 30.24 | 0 | 0 | 0 | |
22/07/2015 |
30.32
|
0 | 30.32 | 30.32 | 30.32 | 0 | 0 | 0 | |
21/07/2015 |
30.32
|
0 | 30.32 | 30.32 | 30.32 | 0 | 0 | 0 | |
20/07/2015 |
30.32
|
0 | 30.32 | 30.32 | 30.32 | 0 | 0 | 0 | |
17/07/2015 |
30.32
|
1,800 | 28.02 | 30.32 | 25.25 | 1,400 | 0 | 0.0 | |
16/07/2015 |
28.02
|
20,800 | 25.56 | 28.02 | 24.56 | 1,000 | 0 | 0.0 | |
15/07/2015 |
25.56
|
14,100 | 26.94 | 28.48 | 24.41 | 3,300 | 0 | 0.1 |