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) |
|
14/07/2015 |
26.94
|
1,000 | 29.93 | 29.93 | 26.94 | 0 | 0 | 0 | |
13/07/2015 |
29.93
|
0 | 29.93 | 29.93 | 29.93 | 0 | 0 | 0 | |
10/07/2015 |
29.93
|
100 | 28.40 | 29.93 | 29.93 | 100 | 0 | 0.0 | |
09/07/2015 |
28.40
|
100 | 27.63 | 28.40 | 28.40 | 100 | 0 | 0.0 | |
08/07/2015 |
27.63
|
4,000 | 30.24 | 30.24 | 27.25 | 1,900 | 0 | 0.1 | |
07/07/2015 |
30.24
|
300 | 30.70 | 30.70 | 30.24 | 300 | 0 | 0.0 | |
06/07/2015 |
30.70
|
4,500 | 28.40 | 30.70 | 25.64 | 4,400 | 200 | 0.1 | |
03/07/2015 |
28.40
|
300 | 30.63 | 30.63 | 28.40 | 300 | 0 | 0.0 | |
02/07/2015 |
30.63
|
0 | 30.63 | 30.63 | 30.63 | 0 | 0 | 0 | |
01/07/2015 |
30.63
|
0 | 30.63 | 30.63 | 30.63 | 0 | 0 | 0 | |
30/06/2015 |
30.63
|
0 | 30.63 | 30.63 | 30.63 | 0 | 0 | 0 | |
29/06/2015 |
30.63
|
600 | 29.47 | 30.63 | 29.17 | 600 | 0 | 0.0 | |
26/06/2015 |
29.47
|
1,200 | 29.93 | 29.93 | 26.94 | 1,100 | 0 | 0.0 | |
25/06/2015 |
29.93
|
2,400 | 30.70 | 30.70 | 27.63 | 2,200 | 0 | 0.1 | |
24/06/2015 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
23/06/2015 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
22/06/2015 |
30.70
|
200 | 29.93 | 30.70 | 29.93 | 200 | 0 | 0.0 | |
19/06/2015 |
29.93
|
1,400 | 27.86 | 29.93 | 25.18 | 600 | 0 | 0.0 | |
18/06/2015 |
27.86
|
1,200 | 25.41 | 27.86 | 22.87 | 0 | 0 | 0 | |
17/06/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
17/06/2015 |
25.41
|
300 | 28.15 | 29.17 | 25.41 | 200 | 0 | 0.0 | |
16/06/2015 |
28.14
|
8,300 | 28.14 | 28.66 | 25.33 | 200 | 2,200 | -0.1 | |
15/06/2015 |
28.14
|
1,400 | 27.89 | 28.14 | 27.63 | 400 | 0 | 0.0 | |
12/06/2015 |
27.89
|
4,200 | 28.14 | 30.70 | 27.89 | 3,700 | 2,000 | 0.1 | |
11/06/2015 |
28.14
|
600 | 28.14 | 28.14 | 28.14 | 100 | 0 | 0.0 | |
10/06/2015 |
28.14
|
5,600 | 28.14 | 28.14 | 26.86 | 100 | 2,100 | -0.1 | |
09/06/2015 |
28.14
|
7,100 | 27.63 | 28.14 | 27.63 | 100 | 100 | 0 | |
08/06/2015 |
27.63
|
1,500 | 28.14 | 28.14 | 27.63 | 100 | 0 | 0.0 | |
05/06/2015 |
28.14
|
25,200 | 28.66 | 28.66 | 28.14 | 200 | 0 | 0.0 | |
04/06/2015 |
28.66
|
200 | 27.38 | 28.66 | 28.66 | 200 | 0 | 0.0 | |
03/06/2015 |
27.38
|
100 | 25.89 | 27.38 | 27.38 | 100 | 0 | 0.0 | |
02/06/2015 |
25.89
|
300 | 28.66 | 28.66 | 25.89 | 200 | 0 | 0.0 | |
01/06/2015 |
28.66
|
200 | 28.14 | 28.66 | 28.14 | 200 | 0 | 0.0 | |
29/05/2015 |
28.14
|
2,200 | 27.12 | 28.14 | 25.07 | 300 | 200 | 0.0 | |
28/05/2015 |
27.12
|
10,800 | 26.61 | 27.38 | 25.07 | 900 | 0 | 0.0 | |
27/05/2015 |
26.61
|
2,400 | 26.10 | 26.61 | 25.07 | 400 | 0 | 0.0 | |
26/05/2015 |
26.10
|
100 | 24.66 | 26.10 | 26.10 | 100 | 0 | 0.0 | |
25/05/2015 |
24.66
|
500 | 26.10 | 26.61 | 24.66 | 100 | 0 | 0.0 | |
22/05/2015 |
26.10
|
200 | 24.05 | 26.10 | 26.10 | 200 | 0 | 0.0 | |
21/05/2015 |
24.05
|
100 | 25.58 | 25.58 | 24.05 | 0 | 0 | 0 | |
20/05/2015 |
25.58
|
0 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 | |
19/05/2015 |
25.58
|
200 | 26.10 | 26.10 | 25.58 | 200 | 0 | 0.0 | |
18/05/2015 |
26.10
|
200 | 26.10 | 26.10 | 24.56 | 100 | 0 | 0.0 | |
15/05/2015 |
26.10
|
300 | 26.61 | 26.61 | 25.07 | 200 | 0 | 0.0 | |
14/05/2015 |
26.61
|
0 | 26.61 | 26.61 | 26.61 | 0 | 0 | 0 | |
13/05/2015 |
26.61
|
600 | 26.61 | 28.14 | 24.61 | 500 | 0 | 0.0 | |
12/05/2015 |
26.61
|
100 | 25.33 | 26.61 | 26.61 | 100 | 0 | 0.0 | |
11/05/2015 |
25.33
|
200 | 25.33 | 25.33 | 24.56 | 200 | 0 | 0.0 | |
08/05/2015 |
25.33
|
2,600 | 25.53 | 25.53 | 25.02 | 300 | 0 | 0.0 | |
07/05/2015 |
25.53
|
300 | 24.10 | 25.58 | 25.53 | 300 | 0 | 0.0 | |
06/05/2015 |
24.10
|
19,800 | 25.07 | 25.07 | 23.79 | 300 | 10,500 | -0.5 | |
05/05/2015 |
25.07
|
5,000 | 23.79 | 25.07 | 25.07 | 0 | 5,000 | -0.2 | |
04/05/2015 |
23.79
|
10,300 | 24.56 | 25.07 | 23.79 | 300 | 10,000 | -0.5 | |
27/04/2015: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
27/04/2015 |
24.56
|
10,700 | 24.31 | 24.56 | 23.54 | 800 | 9,700 | -0.4 | |
24/04/2015 |
24.31
|
10,400 | 25.82 | 28.41 | 24.31 | 400 | 5,100 | -0.2 | |
23/04/2015 |
25.82
|
0 | 25.82 | 25.82 | 25.82 | 0 | 0 | 0 | |
22/04/2015 |
25.82
|
0 | 25.82 | 25.82 | 25.82 | 0 | 0 | 0 | |
21/04/2015 |
25.82
|
8,700 | 25.82 | 25.82 | 24.31 | 100 | 0 | 0.0 | |
20/04/2015 |
25.82
|
5,000 | 25.82 | 25.82 | 25.82 | 0 | 5,000 | -0.3 | |
17/04/2015 |
25.82
|
0 | 25.82 | 25.82 | 25.82 | 0 | 0 | 0 | |
16/04/2015 |
25.82
|
6,900 | 26.08 | 26.08 | 23.55 | 400 | 500 | -0.0 | |
15/04/2015 |
26.08
|
6,400 | 25.32 | 27.34 | 24.31 | 200 | 100 | 0.0 | |
14/04/2015 |
25.32
|
33,700 | 25.52 | 28.05 | 23.29 | 300 | 0 | 0.0 | |
13/04/2015 |
25.52
|
3,200 | 25.82 | 25.82 | 23.29 | 100 | 100 | 0 | |
10/04/2015 |
25.82
|
2,700 | 25.32 | 25.82 | 22.84 | 2,600 | 0 | 0.1 | |
09/04/2015 |
25.32
|
100 | 24.56 | 25.32 | 25.32 | 100 | 0 | 0.0 | |
08/04/2015 |
24.56
|
4,900 | 25.32 | 25.32 | 23.04 | 3,000 | 0 | 0.1 | |
07/04/2015 |
25.32
|
0 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |
06/04/2015 |
25.32
|
0 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |
03/04/2015 |
25.32
|
100 | 24.31 | 25.32 | 25.32 | 100 | 100 | 0 | |
02/04/2015 |
24.31
|
400 | 23.29 | 25.27 | 24.31 | 400 | 0 | 0.0 | |
01/04/2015 |
23.29
|
100 | 25.82 | 25.82 | 23.29 | 100 | 0 | 0.0 | |
31/03/2015 |
25.82
|
100 | 24.20 | 25.82 | 25.82 | 100 | 0 | 0.0 | |
30/03/2015 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
27/03/2015 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
26/03/2015 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
25/03/2015 |
24.20
|
100 | 22.89 | 24.20 | 24.20 | 100 | 0 | 0.0 | |
24/03/2015 |
22.89
|
200 | 22.89 | 22.89 | 22.89 | 200 | 0 | 0.0 | |
23/03/2015 |
22.89
|
100 | 25.22 | 25.22 | 22.89 | 0 | 0 | 0 | |
20/03/2015 |
25.22
|
100 | 24.56 | 25.22 | 25.22 | 100 | 0 | 0.0 | |
19/03/2015 |
24.56
|
100 | 22.38 | 24.56 | 24.56 | 100 | 0 | 0.0 | |
18/03/2015 |
22.38
|
100 | 24.56 | 24.56 | 22.38 | 0 | 0 | 0 | |
17/03/2015 |
24.56
|
100 | 23.95 | 24.56 | 24.56 | 100 | 0 | 0.0 | |
16/03/2015 |
23.95
|
100 | 22.43 | 23.95 | 23.95 | 100 | 0 | 0.0 | |
13/03/2015 |
22.43
|
100 | 24.76 | 24.76 | 22.43 | 0 | 0 | 0 | |
12/03/2015 |
24.76
|
4,500 | 22.53 | 24.76 | 21.32 | 200 | 100 | 0.0 | |
11/03/2015 |
22.53
|
13,400 | 24.81 | 24.81 | 22.53 | 1,100 | 8,400 | -0.3 | |
10/03/2015 |
24.81
|
200 | 24.56 | 24.81 | 24.81 | 200 | 100 | 0.0 | |
09/03/2015 |
24.56
|
9,400 | 24.10 | 24.56 | 24.05 | 100 | 4,000 | -0.2 | |
06/03/2015 |
24.10
|
5,300 | 22.03 | 24.10 | 23.80 | 300 | 0 | 0.0 | |
05/03/2015 |
22.03
|
500 | 24.46 | 24.46 | 22.03 | 0 | 0 | 0 | |
04/03/2015 |
24.46
|
31,000 | 25.01 | 25.01 | 22.63 | 100 | 23,100 | -1.1 | |
03/03/2015 |
25.01
|
16,000 | 22.79 | 25.07 | 20.61 | 300 | 14,800 | -0.7 | |
02/03/2015 |
22.79
|
16,000 | 25.32 | 25.32 | 22.79 | 0 | 8,000 | -0.4 | |
27/02/2015 |
25.32
|
15,600 | 25.32 | 25.32 | 22.94 | 300 | 7,900 | -0.4 | |
26/02/2015 |
25.32
|
7,500 | 26.03 | 26.03 | 23.44 | 400 | 200 | 0.0 | |
25/02/2015 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
24/02/2015 |
26.03
|
100 | 25.07 | 26.03 | 26.03 | 100 | 0 | 0.0 | |
13/02/2015 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
12/02/2015 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
11/02/2015 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 |