Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-28) |
0.90 | 1.41% | 9,487,100 | 65,188 | 4.3 |
59
64.60
64.50
|
2 tháng
(2024-07-29) |
-2.80 | -4.15% | 24,476,600 | -151,130 | -10.6 |
59
67.40
64.50
|
3 tháng
(2024-07-01) |
-6.60 | -9.27% | 40,657,300 | -218,996 | -14.3 |
59
74.30
64.50
|
6 tháng
(2024-04-01) |
-7 | -9.78% | 126,887,900 | 2,233,154 | 161.3 |
59
76.50
64.50
|
12 tháng
(2023-10-03) |
18.50 | 40.13% | 346,311,100 | 1,653,151 | 128.5 |
46.10
77
64.50
|
24 tháng
(2022-10-10) |
29.57 | 84.44% | 502,016,600 | -2,109,141 | -126.8 |
18.90
77
64.50
|
36 tháng
(2021-10-13) |
12.10 | 23.05% | 684,028,600 | 1,553,459 | 82.1 |
18.90
85.20
64.50
|
60 tháng
(2019-10-24) |
5.37 | 9.07% | 975,992,700 | -1,627,591 | -107.9 |
18.90
85.20
64.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/07/2015 |
40.49
|
26,350 | 37.88 | 40.49 | 37.88 | 0 | 0 | 0 | |
16/07/2015 |
37.88
|
34,660 | 36.94 | 37.88 | 36.94 | 0 | 0 | 0 | |
15/07/2015 |
36.94
|
8,560 | 36.94 | 36.94 | 36.70 | 0 | 0 | 0 | |
14/07/2015 |
36.94
|
19,450 | 36.94 | 36.94 | 36.46 | 0 | 0 | 0 | |
13/07/2015 |
36.94
|
13,010 | 35.99 | 36.94 | 35.99 | 0 | 0 | 0 | |
10/07/2015 |
35.99
|
3,480 | 36.46 | 36.46 | 35.99 | 0 | 0 | 0 | |
09/07/2015 |
36.46
|
8,070 | 36.70 | 36.70 | 36.23 | 0 | 0 | 0 | |
08/07/2015 |
36.70
|
10 | 36.46 | 36.70 | 36.70 | 0 | 0 | 0 | |
07/07/2015 |
36.46
|
12,460 | 36.70 | 36.94 | 35.52 | 0 | 0 | 0 | |
06/07/2015 |
36.70
|
1,940 | 36.94 | 37.88 | 36.70 | 100 | 0 | 0.0 | |
03/07/2015 |
36.94
|
1,310 | 36.70 | 36.94 | 36.70 | 0 | 0 | 0 | |
02/07/2015 |
36.70
|
10 | 36.70 | 36.70 | 36.70 | 0 | 0 | 0 | |
01/07/2015 |
36.70
|
9,210 | 36.23 | 36.70 | 36.23 | 0 | 0 | 0 | |
30/06/2015 |
36.23
|
2,710 | 35.99 | 36.23 | 35.52 | 24,402 | 24,502 | -0.0 | |
29/06/2015 |
35.99
|
1,580 | 35.52 | 37.65 | 35.99 | 0 | 0 | 0 | |
26/06/2015 |
35.52
|
2,600 | 35.28 | 36.46 | 35.52 | 0 | 0 | 0 | |
25/06/2015 |
35.28
|
4,960 | 35.28 | 35.52 | 35.04 | 3,250 | 0 | 0.2 | |
24/06/2015 |
35.28
|
8,930 | 35.28 | 35.28 | 35.04 | 0 | 0 | 0 | |
23/06/2015 |
35.28
|
530 | 35.04 | 35.28 | 34.57 | 0 | 0 | 0 | |
22/06/2015 |
35.04
|
1,180 | 35.04 | 35.04 | 34.57 | 0 | 0 | 0 | |
19/06/2015 |
35.04
|
14,850 | 35.04 | 35.04 | 34.33 | 0 | 3,250 | -0.2 | |
18/06/2015 |
35.04
|
3,170 | 34.81 | 35.04 | 34.81 | 500 | 0 | 0.0 | |
17/06/2015 |
34.81
|
10,010 | 34.81 | 34.81 | 34.57 | 0 | 0 | 0 | |
16/06/2015 |
34.81
|
6,880 | 35.04 | 35.04 | 34.33 | 0 | 0 | 0 | |
15/06/2015 |
35.04
|
8,500 | 35.52 | 35.52 | 34.57 | 0 | 0 | 0 | |
12/06/2015 |
35.52
|
2,300 | 35.75 | 35.75 | 34.57 | 0 | 500 | -0.0 | |
11/06/2015 |
35.75
|
5,120 | 34.57 | 36.70 | 34.33 | 0 | 0 | 0 | |
10/06/2015 |
34.57
|
7,850 | 35.04 | 35.04 | 34.33 | 0 | 0 | 0 | |
09/06/2015 |
35.04
|
100 | 35.28 | 35.28 | 35.04 | 0 | 0 | 0 | |
08/06/2015 |
35.28
|
4,010 | 35.04 | 35.28 | 35.04 | 2,500 | 0 | 0.2 | |
05/06/2015 |
35.04
|
1,230 | 35.28 | 35.28 | 34.81 | 1,000 | 0 | 0.1 | |
04/06/2015 |
35.28
|
1,510 | 35.28 | 35.28 | 34.57 | 0 | 0 | 0 | |
03/06/2015: Cổ tức tiền mặt tỉ lệ: 50% | |||||||||
03/06/2015 |
35.28
|
2,210 | 34.81 | 35.52 | 35.04 | 0 | 0 | 0 | |
02/06/2015 |
34.81
|
11,720 | 34.81 | 35.03 | 34.58 | 0 | 2,500 | -0.2 | |
01/06/2015 |
34.81
|
7,040 | 35.03 | 35.03 | 34.36 | 1,350 | 1,000 | 0.0 | |
29/05/2015 |
35.03
|
5,250 | 34.36 | 35.03 | 34.14 | 3,000 | 0 | 0.2 | |
28/05/2015 |
34.36
|
3,600 | 34.36 | 34.36 | 34.36 | 0 | 0 | 0 | |
27/05/2015 |
34.36
|
27,990 | 35.25 | 35.47 | 34.36 | 0 | 0 | 0 | |
26/05/2015 |
35.25
|
7,770 | 34.36 | 35.25 | 34.36 | 500 | 1,350 | -0.1 | |
25/05/2015 |
34.36
|
19,310 | 33.47 | 34.36 | 33.25 | 0 | 3,000 | -0.2 | |
22/05/2015 |
33.47
|
3,750 | 33.70 | 33.70 | 33.47 | 0 | 0 | 0 | |
21/05/2015 |
33.70
|
6,410 | 33.47 | 33.92 | 33.47 | 0 | 0 | 0 | |
20/05/2015 |
33.47
|
32,030 | 32.81 | 33.92 | 32.81 | 0 | 500 | -0.0 | |
19/05/2015 |
32.81
|
1,050 | 32.81 | 32.81 | 32.81 | 50 | 0 | 0.0 | |
18/05/2015 |
32.81
|
4,100 | 33.03 | 33.03 | 32.81 | 0 | 0 | 0 | |
15/05/2015 |
33.03
|
6,880 | 32.81 | 33.25 | 32.81 | 500 | 0 | 0.0 | |
14/05/2015 |
32.81
|
1,110 | 32.81 | 32.81 | 32.59 | 0 | 0 | 0 | |
13/05/2015 |
32.81
|
1,600 | 32.81 | 32.81 | 32.81 | 0 | 0 | 0 | |
12/05/2015 |
32.81
|
6,380 | 32.81 | 32.81 | 32.37 | 0 | 50 | -0.0 | |
11/05/2015 |
32.81
|
5,420 | 32.81 | 33.03 | 32.81 | 40,000 | 40,500 | -0.0 | |
08/05/2015 |
32.81
|
2,900 | 33.25 | 33.25 | 32.81 | 450 | 0 | 0.0 | |
07/05/2015 |
33.25
|
1,750 | 33.47 | 33.47 | 31.26 | 0 | 0 | 0 | |
06/05/2015 |
33.47
|
7,570 | 33.70 | 33.70 | 32.81 | 0 | 0 | 0 | |
05/05/2015 |
33.70
|
8,180 | 33.92 | 33.92 | 33.25 | 0 | 0 | 0 | |
04/05/2015 |
33.92
|
9,650 | 34.14 | 34.14 | 33.70 | 1,000 | 0 | 0.1 | |
27/04/2015 |
34.14
|
1,460 | 33.92 | 34.14 | 33.70 | 0 | 450 | -0.0 | |
24/04/2015 |
33.92
|
1,140 | 33.92 | 34.36 | 33.92 | 0 | 0 | 0 | |
23/04/2015 |
33.92
|
7,720 | 33.70 | 34.36 | 33.70 | 3,000 | 0 | 0.2 | |
22/04/2015 |
33.70
|
10,910 | 34.14 | 34.14 | 33.70 | 0 | 1,000 | -0.1 | |
21/04/2015 |
34.14
|
28,410 | 33.70 | 34.36 | 33.70 | 71,966 | 57,666 | 1.1 | |
20/04/2015 |
33.70
|
17,860 | 33.47 | 33.92 | 33.47 | 0 | 0 | 0 | |
17/04/2015 |
33.47
|
7,140 | 33.47 | 33.70 | 33.47 | 0 | 3,000 | -0.2 | |
16/04/2015 |
33.47
|
27,550 | 33.47 | 33.70 | 33.25 | 1,000 | 0 | 0.1 | |
15/04/2015 |
33.47
|
37,210 | 33.70 | 33.70 | 33.03 | 0 | 14,300 | -1.1 | |
14/04/2015 |
33.70
|
41,310 | 33.47 | 34.14 | 33.25 | 0 | 0 | 0 | |
13/04/2015 |
33.47
|
13,700 | 33.03 | 34.14 | 33.25 | 3,400 | 0 | 0.3 | |
10/04/2015 |
33.03
|
5,620 | 34.14 | 34.14 | 33.03 | 2,350 | 1,000 | 0.1 | |
09/04/2015 |
34.14
|
3,750 | 33.70 | 34.14 | 33.70 | 0 | 0 | 0 | |
08/04/2015 |
33.70
|
19,310 | 33.47 | 34.36 | 33.47 | 10,000 | 0 | 0.8 | |
07/04/2015 |
33.47
|
69,030 | 32.81 | 34.58 | 33.25 | 34,220 | 3,400 | 2.3 | |
06/04/2015 |
32.81
|
33,710 | 33.03 | 33.03 | 32.59 | 11,760 | 2,350 | 0.7 | |
03/04/2015 |
33.03
|
80,170 | 34.36 | 35.03 | 32.37 | 63,330 | 0 | 4.8 | |
02/04/2015 |
34.36
|
66,700 | 33.25 | 35.25 | 33.92 | 46,200 | 10,000 | 2.8 | |
01/04/2015 |
33.25
|
79,490 | 31.26 | 33.25 | 31.48 | 74,490 | 0 | 5.6 | |
31/03/2015 |
31.26
|
8,020 | 31.04 | 31.26 | 31.04 | 0 | 0 | 0 | |
30/03/2015 |
31.04
|
12,280 | 31.04 | 31.48 | 31.04 | 1,860 | 0 | 0.1 | |
27/03/2015 |
31.04
|
24,560 | 31.04 | 31.92 | 30.59 | 0 | 0 | 0 | |
26/03/2015 |
31.04
|
5,940 | 31.04 | 31.70 | 30.81 | 270,000 | 500,000 | -15.1 | |
25/03/2015 |
31.04
|
19,570 | 31.70 | 31.70 | 30.81 | 0 | 1,800 | -0.1 | |
24/03/2015 |
31.70
|
24,950 | 31.70 | 31.70 | 31.04 | 0 | 1,800 | -0.1 | |
23/03/2015 |
31.70
|
17,240 | 32.37 | 32.37 | 31.48 | 0 | 50 | -0.0 | |
20/03/2015 |
32.37
|
23,730 | 32.37 | 32.59 | 31.48 | 0 | 0 | 0 | |
19/03/2015 |
32.37
|
46,200 | 31.70 | 32.81 | 31.70 | 40,000 | 40,000 | 0 | |
18/03/2015 |
31.70
|
84,790 | 29.71 | 31.70 | 29.93 | 0 | 0 | 0 | |
17/03/2015 |
29.71
|
20,470 | 28.82 | 29.71 | 28.82 | 0 | 0 | 0 | |
16/03/2015 |
28.82
|
24,560 | 28.82 | 28.82 | 28.38 | 0 | 0 | 0 | |
13/03/2015 |
28.82
|
27,430 | 29.04 | 29.04 | 28.60 | 0 | 0 | 0 | |
12/03/2015 |
29.04
|
49,710 | 28.60 | 29.04 | 27.93 | 50,000 | 50,000 | 0 | |
11/03/2015 |
28.60
|
21,600 | 28.38 | 28.82 | 27.93 | 0 | 0 | 0 | |
10/03/2015 |
28.38
|
83,440 | 26.60 | 28.38 | 26.60 | 0 | 0 | 0 | |
09/03/2015 |
26.60
|
8,490 | 26.60 | 26.82 | 26.60 | 0 | 0 | 0 | |
06/03/2015 |
26.60
|
7,810 | 26.82 | 26.82 | 26.60 | 0 | 0 | 0 | |
05/03/2015 |
26.82
|
28,940 | 26.60 | 26.82 | 26.60 | 0 | 0 | 0 | |
04/03/2015 |
26.60
|
31,420 | 26.60 | 26.82 | 26.60 | 0 | 0 | 0 | |
03/03/2015 |
26.60
|
7,580 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 | |
02/03/2015 |
26.60
|
10,160 | 26.60 | 27.05 | 26.60 | 0 | 0 | 0 | |
27/02/2015 |
26.60
|
14,680 | 27.05 | 27.05 | 26.60 | 0 | 0 | 0 | |
26/02/2015 |
27.05
|
5,010 | 26.82 | 27.05 | 26.60 | 0 | 0 | 0 | |
25/02/2015 |
26.82
|
2,830 | 26.60 | 26.82 | 26.60 | 0 | 0 | 0 | |
24/02/2015 |
26.60
|
4,660 | 26.60 | 26.82 | 26.60 | 0 | 0 | 0 |