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 | 1.77% | 8,400 | 0 | 0 |
56.50
57.50
57.50
|
2 tháng
(2024-07-22) |
2 | 3.60% | 22,700 | 0 | 0 |
55.50
57.50
57.50
|
3 tháng
(2024-06-24) |
7.57 | 15.17% | 24,500 | -100 | -0.0 |
45.94
57.50
57.50
|
6 tháng
(2024-03-25) |
10.30 | 21.82% | 1,000,700 | -3,000 | -0.1 |
45.64
57.50
57.50
|
12 tháng
(2023-09-26) |
6.89 | 13.62% | 2,871,283 | -3,010 | -0.1 |
45.06
57.50
57.50
|
24 tháng
(2022-10-03) |
-1.83 | -3.09% | 7,783,426 | -6,727 | -0.3 |
44.50
60.47
57.50
|
36 tháng
(2021-10-06) |
24.04 | 71.87% | 10,675,556 | 1,973 | 0.1 |
33.46
62.36
57.50
|
60 tháng
(2019-10-17) |
37.36 | 185.51% | 14,442,078 | -215,122 | -5.0 |
17.31
62.36
57.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
17.51
|
5,700 | 17.19 | 17.73 | 17.46 | 0 | 0 | 0 | |
13/07/2015 |
17.19
|
18,200 | 19.02 | 19.02 | 17.14 | 0 | 0 | 0 | |
10/07/2015 |
19.02
|
5,500 | 18.16 | 19.07 | 17.46 | 0 | 0 | 0 | |
09/07/2015 |
18.16
|
1,200 | 18.16 | 18.16 | 17.46 | 0 | 0 | 0 | |
08/07/2015 |
18.16
|
7,500 | 18.16 | 18.16 | 17.62 | 0 | 0 | 0 | |
07/07/2015 |
18.16
|
4,620 | 17.51 | 18.21 | 17.46 | 0 | 0 | 0 | |
06/07/2015 |
17.51
|
100 | 18.48 | 18.48 | 17.51 | 0 | 0 | 0 | |
03/07/2015 |
18.48
|
2,500 | 18.80 | 18.80 | 17.78 | 0 | 0 | 0 | |
02/07/2015 |
18.80
|
3,900 | 17.89 | 19.18 | 16.12 | 0 | 0 | 0 | |
01/07/2015 |
17.89
|
2,200 | 19.34 | 19.34 | 17.73 | 0 | 0 | 0 | |
30/06/2015 |
19.34
|
5,200 | 19.88 | 19.88 | 18.37 | 0 | 0 | 0 | |
29/06/2015 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
26/06/2015 |
19.88
|
1,200 | 19.45 | 19.88 | 18.80 | 0 | 0 | 0 | |
25/06/2015 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 | |
24/06/2015 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 | |
23/06/2015 |
19.45
|
1,000 | 19.82 | 19.82 | 18.80 | 0 | 0 | 0 | |
22/06/2015 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 | |
19/06/2015 |
19.82
|
100 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 | |
18/06/2015 |
19.82
|
2,900 | 19.29 | 20.41 | 19.61 | 0 | 0 | 0 | |
17/06/2015 |
19.29
|
200 | 19.13 | 19.29 | 19.29 | 0 | 0 | 0 | |
16/06/2015 |
19.13
|
200 | 19.02 | 19.13 | 19.13 | 0 | 0 | 0 | |
15/06/2015 |
19.02
|
900 | 19.07 | 19.07 | 19.02 | 0 | 0 | 0 | |
12/06/2015 |
19.07
|
1,108 | 18.91 | 19.07 | 18.75 | 0 | 0 | 0 | |
11/06/2015 |
18.91
|
400 | 18.91 | 19.34 | 18.86 | 100 | 0 | 0.0 | |
10/06/2015 |
18.91
|
200 | 19.56 | 19.56 | 18.91 | 0 | 0 | 0 | |
09/06/2015 |
19.56
|
11,300 | 19.61 | 19.61 | 18.86 | 8,500 | 0 | 0.3 | |
08/06/2015 |
19.61
|
100 | 19.50 | 19.61 | 19.61 | 0 | 0 | 0 | |
05/06/2015 |
19.50
|
1,100 | 19.34 | 19.50 | 18.86 | 200 | 0 | 0.0 | |
04/06/2015 |
19.34
|
1,600 | 19.07 | 19.88 | 19.07 | 0 | 0 | 0 | |
03/06/2015 |
19.07
|
6,800 | 18.80 | 19.07 | 18.53 | 4,600 | 0 | 0.2 | |
02/06/2015 |
18.80
|
5,700 | 18.32 | 19.18 | 17.19 | 0 | 0 | 0 | |
01/06/2015 |
18.32
|
1,800 | 19.34 | 19.34 | 18.27 | 0 | 0 | 0 | |
29/05/2015 |
19.34
|
1,728 | 19.07 | 19.34 | 18.80 | 0 | 0 | 0 | |
28/05/2015 |
19.07
|
3,400 | 19.77 | 19.77 | 18.96 | 0 | 0 | 0 | |
27/05/2015 |
19.77
|
100 | 19.13 | 19.77 | 19.77 | 0 | 0 | 0 | |
26/05/2015 |
19.13
|
9,800 | 20.41 | 20.41 | 19.13 | 0 | 0 | 0 | |
25/05/2015 |
20.41
|
21,000 | 20.41 | 20.68 | 20.31 | 0 | 0 | 0 | |
22/05/2015 |
20.41
|
23,100 | 19.34 | 20.41 | 18.16 | 0 | 0 | 0 | |
21/05/2015 |
19.34
|
25,600 | 18.70 | 19.34 | 17.73 | 0 | 0 | 0 | |
20/05/2015 |
18.70
|
16,100 | 17.57 | 18.80 | 17.46 | 0 | 0 | 0 | |
19/05/2015 |
17.57
|
11,400 | 18.32 | 18.32 | 17.25 | 0 | 0 | 0 | |
18/05/2015 |
18.32
|
20,000 | 20.31 | 20.31 | 18.32 | 0 | 0 | 0 | |
15/05/2015 |
20.31
|
11,100 | 20.58 | 20.58 | 19.34 | 0 | 0 | 0 | |
14/05/2015 |
20.58
|
2,500 | 21.49 | 21.49 | 19.39 | 0 | 0 | 0 | |
13/05/2015: Cổ tức tiền mặt tỉ lệ: 25% Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
13/05/2015 |
21.49
|
500 | 20.41 | 21.49 | 21.49 | 0 | 0 | 0 | |
12/05/2015 |
20.41
|
10,800 | 20.65 | 20.65 | 20.41 | 200 | 0 | 0.0 | |
11/05/2015 |
20.65
|
15,100 | 20.41 | 21.07 | 20.31 | 700 | 1,000 | -0.0 | |
08/05/2015 |
20.41
|
13,900 | 20.28 | 20.49 | 20.28 | 3,600 | 0 | 0.3 | |
07/05/2015 |
20.28
|
41,500 | 20.54 | 20.54 | 20.28 | 0 | 0 | 0 | |
06/05/2015 |
20.54
|
1,000 | 20.54 | 20.80 | 20.41 | 0 | 0 | 0 | |
05/05/2015 |
20.54
|
2,756 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 | |
04/05/2015 |
20.54
|
2,100 | 20.54 | 20.54 | 20.28 | 0 | 1,000 | -0.1 | |
27/04/2015 |
20.54
|
1,300 | 20.62 | 20.62 | 20.54 | 0 | 0 | 0 | |
24/04/2015 |
20.62
|
6,100 | 20.62 | 20.62 | 20.54 | 0 | 0 | 0 | |
23/04/2015 |
20.62
|
8,200 | 20.54 | 20.80 | 20.54 | 0 | 1,300 | -0.1 | |
22/04/2015 |
20.54
|
8,000 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 | |
21/04/2015 |
20.54
|
0 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 | |
20/04/2015 |
20.54
|
3,400 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 | |
17/04/2015 |
20.54
|
500 | 20.57 | 20.57 | 20.54 | 0 | 0 | 0 | |
16/04/2015 |
20.57
|
1,156 | 20.54 | 20.57 | 20.02 | 0 | 0 | 0 | |
15/04/2015 |
20.54
|
800 | 20.78 | 20.78 | 20.28 | 0 | 0 | 0 | |
14/04/2015 |
20.78
|
6,100 | 20.80 | 20.80 | 20.02 | 0 | 0 | 0 | |
13/04/2015 |
20.80
|
500 | 21.07 | 21.07 | 20.80 | 0 | 0 | 0 | |
10/04/2015 |
21.07
|
2,000 | 21.40 | 21.40 | 21.07 | 0 | 0 | 0 | |
09/04/2015 |
21.40
|
1,700 | 21.43 | 21.43 | 20.28 | 0 | 0 | 0 | |
08/04/2015 |
21.43
|
0 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 | |
07/04/2015 |
21.43
|
30 | 21.43 | 21.43 | 21.43 | 0 | 30 | -0.0 | |
06/04/2015 |
21.43
|
16,900 | 20.78 | 21.43 | 20.78 | 0 | 0 | 0 | |
03/04/2015 |
20.78
|
25,400 | 20.80 | 20.88 | 20.78 | 0 | 0 | 0 | |
02/04/2015 |
20.80
|
7,000 | 20.80 | 20.80 | 18.98 | 0 | 0 | 0 | |
01/04/2015 |
20.80
|
700 | 21.20 | 21.20 | 20.80 | 0 | 0 | 0 | |
31/03/2015 |
21.20
|
22,700 | 20.94 | 21.33 | 21.20 | 0 | 0 | 0 | |
30/03/2015 |
20.94
|
15,000 | 21.46 | 21.53 | 20.94 | 0 | 0 | 0 | |
27/03/2015 |
21.46
|
26,500 | 21.12 | 21.59 | 21.09 | 0 | 0 | 0 | |
26/03/2015 |
21.12
|
8,500 | 21.59 | 21.64 | 21.12 | 0 | 0 | 0 | |
25/03/2015 |
21.59
|
6,000 | 20.83 | 21.59 | 21.30 | 0 | 0 | 0 | |
24/03/2015 |
20.83
|
6,400 | 21.46 | 21.46 | 20.83 | 0 | 0 | 0 | |
23/03/2015 |
21.46
|
5,900 | 21.85 | 21.85 | 21.46 | 0 | 0 | 0 | |
20/03/2015 |
21.85
|
5,300 | 21.59 | 21.85 | 21.59 | 0 | 0 | 0 | |
19/03/2015 |
21.59
|
15,220 | 21.22 | 21.59 | 21.27 | 0 | 0 | 0 | |
18/03/2015 |
21.22
|
7,300 | 20.99 | 21.98 | 21.20 | 0 | 0 | 0 | |
17/03/2015 |
20.99
|
9,400 | 20.80 | 21.59 | 20.80 | 0 | 0 | 0 | |
16/03/2015 |
20.80
|
32,500 | 20.54 | 20.80 | 20.54 | 0 | 0 | 0 | |
13/03/2015 |
20.54
|
100 | 20.65 | 20.65 | 20.54 | 0 | 0 | 0 | |
12/03/2015 |
20.65
|
2,220 | 20.54 | 20.78 | 20.41 | 0 | 0 | 0 | |
11/03/2015 |
20.54
|
8,000 | 20.99 | 20.99 | 20.28 | 0 | 0 | 0 | |
10/03/2015 |
20.99
|
700 | 21.43 | 21.43 | 20.80 | 0 | 0 | 0 | |
09/03/2015 |
21.43
|
3,900 | 20.80 | 21.43 | 20.80 | 0 | 0 | 0 | |
06/03/2015 |
20.80
|
16,400 | 20.52 | 20.80 | 20.15 | 0 | 0 | 0 | |
05/03/2015 |
20.52
|
5,800 | 20.60 | 20.60 | 20.28 | 0 | 0 | 0 | |
04/03/2015 |
20.60
|
27,500 | 20.54 | 20.80 | 20.15 | 0 | 0 | 0 | |
03/03/2015 |
20.54
|
13,600 | 20.54 | 21.72 | 20.05 | 0 | 0 | 0 | |
02/03/2015 |
20.54
|
15,100 | 20.02 | 21.07 | 20.15 | 0 | 0 | 0 | |
27/02/2015 |
20.02
|
4,200 | 19.50 | 20.02 | 19.53 | 0 | 0 | 0 | |
26/02/2015 |
19.50
|
5,200 | 19.37 | 19.89 | 19.48 | 0 | 0 | 0 | |
25/02/2015 |
19.37
|
8,200 | 19.37 | 19.76 | 19.04 | 0 | 0 | 0 | |
24/02/2015 |
19.37
|
15,400 | 19.24 | 19.37 | 19.01 | 0 | 0 | 0 | |
13/02/2015 |
19.24
|
2,500 | 19.24 | 19.63 | 19.24 | 0 | 0 | 0 | |
12/02/2015 |
19.24
|
20,200 | 19.50 | 19.74 | 19.24 | 0 | 0 | 0 | |
11/02/2015 |
19.50
|
8,000 | 19.48 | 19.74 | 18.96 | 0 | 0 | 0 |