Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-18) |
-2.50 | -3.68% | 39,400 | 13,394 | 0.9 |
65.50
71
65.50
|
2 tháng
(2024-08-19) |
-1.61 | -2.40% | 77,100 | 18,694 | 1.3 |
65.50
71
65.50
|
3 tháng
(2024-07-22) |
2.05 | 3.23% | 100,400 | 18,267 | 1.2 |
63.45
71
65.50
|
6 tháng
(2024-04-22) |
3.79 | 6.13% | 317,000 | -15,433 | -0.9 |
59.69
71
65.50
|
12 tháng
(2023-10-24) |
3.79 | 6.13% | 895,600 | -138,483 | -7.9 |
53.04
71
65.50
|
24 tháng
(2022-10-31) |
24.50 | 59.77% | 4,380,600 | 482,599 | 31.5 |
37.23
71
65.50
|
36 tháng
(2021-11-03) |
15.52 | 31.05% | 10,199,100 | 552,314 | 37.0 |
37.23
71
65.50
|
60 tháng
(2019-11-14) |
9.56 | 17.09% | 44,303,330 | -2,406,796 | -105.6 |
34.28
71
65.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/03/2015: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
04/03/2015 |
23.68
|
5,000 | 23.79 | 23.79 | 23.35 | 0 | 670 | -0.0 | |
03/03/2015 |
23.79
|
3,730 | 22.98 | 23.79 | 23.03 | 0 | 0 | 0 | |
02/03/2015 |
22.98
|
1,020 | 23.14 | 23.14 | 22.98 | 0 | 0 | 0 | |
27/02/2015 |
23.14
|
3,860 | 23.25 | 23.41 | 23.03 | 0 | 0 | 0 | |
26/02/2015 |
23.25
|
5,920 | 23.25 | 23.25 | 22.98 | 300 | 0 | 0.0 | |
25/02/2015 |
23.25
|
4,090 | 23.25 | 23.52 | 22.98 | 0 | 0 | 0 | |
24/02/2015 |
23.25
|
10,040 | 23.41 | 23.52 | 22.98 | 0 | 0 | 0 | |
13/02/2015 |
23.41
|
630 | 23.25 | 23.68 | 23.25 | 0 | 0 | 0 | |
12/02/2015 |
23.25
|
5,280 | 23.14 | 23.79 | 23.14 | 0 | 300 | -0.0 | |
11/02/2015 |
23.14
|
6,990 | 23.09 | 23.20 | 22.76 | 10 | 0 | 0.0 | |
10/02/2015 |
23.09
|
5,420 | 23.14 | 23.14 | 22.98 | 920 | 0 | 0.0 | |
09/02/2015 |
23.14
|
8,770 | 22.98 | 23.14 | 22.93 | 0 | 0 | 0 | |
06/02/2015 |
22.98
|
19,850 | 22.93 | 23.25 | 22.71 | 0 | 0 | 0 | |
05/02/2015 |
22.93
|
11,210 | 22.93 | 22.98 | 22.93 | 0 | 0 | 0 | |
04/02/2015 |
22.93
|
24,150 | 22.71 | 22.98 | 22.71 | 0 | 860 | -0.0 | |
03/02/2015 |
22.71
|
40,570 | 22.93 | 23.03 | 22.71 | 0 | 70 | -0.0 | |
02/02/2015 |
22.93
|
22,000 | 23.20 | 23.20 | 22.93 | 0 | 0 | 0 | |
30/01/2015 |
23.20
|
14,440 | 23.25 | 23.41 | 22.71 | 0 | 0 | 0 | |
29/01/2015 |
23.25
|
24,250 | 23.36 | 23.41 | 23.25 | 0 | 0 | 0 | |
28/01/2015 |
23.36
|
39,390 | 23.41 | 23.52 | 23.30 | 0 | 0 | 0 | |
27/01/2015 |
23.41
|
74,920 | 23.25 | 23.68 | 23.25 | 0 | 0 | 0 | |
26/01/2015 |
23.25
|
53,050 | 23.09 | 23.41 | 23.03 | 0 | 0 | 0 | |
23/01/2015 |
23.09
|
11,260 | 23.09 | 23.20 | 22.87 | 0 | 0 | 0 | |
22/01/2015 |
23.09
|
13,380 | 23.14 | 23.14 | 22.76 | 0 | 0 | 0 | |
21/01/2015 |
23.14
|
49,320 | 22.49 | 23.20 | 22.66 | 2,000 | 0 | 0.1 | |
20/01/2015 |
22.49
|
8,790 | 22.71 | 22.71 | 22.44 | 0 | 0 | 0 | |
19/01/2015 |
22.71
|
1,010 | 22.66 | 22.71 | 22.66 | 0 | 0 | 0 | |
16/01/2015 |
22.66
|
20,980 | 22.49 | 22.93 | 22.49 | 0 | 0 | 0 | |
15/01/2015 |
22.49
|
8,820 | 22.49 | 22.60 | 22.17 | 0 | 2,000 | -0.1 | |
14/01/2015 |
22.49
|
10,860 | 22.44 | 22.49 | 22.11 | 970 | 0 | 0.0 | |
13/01/2015 |
22.44
|
13,470 | 22.11 | 22.55 | 22.06 | 0 | 0 | 0 | |
12/01/2015 |
22.11
|
17,240 | 22.17 | 22.22 | 22.11 | 0 | 0 | 0 | |
09/01/2015 |
22.17
|
3,030 | 21.52 | 22.17 | 21.79 | 10 | 0 | 0.0 | |
08/01/2015 |
21.52
|
22,690 | 21.79 | 21.90 | 21.52 | 0 | 970 | -0.0 | |
07/01/2015 |
21.79
|
11,970 | 21.95 | 22.17 | 21.79 | 0 | 0 | 0 | |
06/01/2015 |
21.95
|
13,920 | 22.06 | 22.06 | 21.63 | 0 | 0 | 0 | |
05/01/2015 |
22.06
|
15,770 | 22.17 | 22.17 | 21.36 | 0 | 0 | 0 | |
31/12/2014 |
22.17
|
40,710 | 21.68 | 22.39 | 21.14 | 1,250 | 0 | 0.1 | |
30/12/2014 |
21.68
|
13,550 | 21.52 | 21.68 | 21.09 | 740 | 0 | 0.0 | |
29/12/2014 |
21.52
|
39,860 | 21.74 | 21.74 | 21.14 | 0 | 0 | 0 | |
26/12/2014 |
21.74
|
20,060 | 21.79 | 21.90 | 21.47 | 0 | 0 | 0 | |
25/12/2014 |
21.79
|
10,780 | 21.79 | 22.11 | 21.63 | 2,500 | 0 | 0.1 | |
24/12/2014 |
21.79
|
28,950 | 21.63 | 21.79 | 21.52 | 0 | 2,000 | -0.1 | |
23/12/2014 |
21.63
|
10,190 | 21.90 | 21.90 | 21.52 | 0 | 0 | 0 | |
22/12/2014 |
21.90
|
30,960 | 21.63 | 22.11 | 21.63 | 0 | 0 | 0 | |
19/12/2014 |
21.63
|
14,720 | 21.74 | 22.55 | 21.36 | 5,000 | 1,000 | 0.2 | |
18/12/2014 |
21.74
|
20,560 | 21.36 | 21.74 | 21.36 | 0 | 1,500 | -0.1 | |
17/12/2014 |
21.36
|
38,700 | 21.63 | 21.63 | 20.87 | 0 | 0 | 0 | |
16/12/2014 |
21.63
|
26,530 | 21.84 | 21.84 | 21.52 | 0 | 0 | 0 | |
15/12/2014 |
21.84
|
32,170 | 22.17 | 22.17 | 21.84 | 0 | 0 | 0 | |
12/12/2014 |
22.17
|
13,640 | 22.01 | 22.17 | 21.90 | 0 | 5,000 | -0.2 | |
11/12/2014 |
22.01
|
35,740 | 22.28 | 22.28 | 21.74 | 250 | 0 | 0.0 | |
10/12/2014 |
22.28
|
27,720 | 21.63 | 22.28 | 21.63 | 750 | 0 | 0.0 | |
09/12/2014 |
21.63
|
75,890 | 23.03 | 23.03 | 21.63 | 0 | 0 | 0 | |
08/12/2014 |
23.03
|
9,590 | 22.98 | 23.03 | 22.60 | 0 | 0 | 0 | |
05/12/2014 |
22.98
|
2,200 | 22.93 | 23.14 | 22.93 | 0 | 0 | 0 | |
04/12/2014 |
22.93
|
14,870 | 22.76 | 22.98 | 22.44 | 0 | 1,000 | -0.0 | |
03/12/2014 |
22.76
|
16,660 | 22.66 | 22.82 | 22.17 | 0 | 0 | 0 | |
02/12/2014 |
22.66
|
17,210 | 22.66 | 22.87 | 22.44 | 0 | 0 | 0 | |
01/12/2014 |
22.66
|
11,510 | 22.76 | 23.09 | 22.49 | 0 | 0 | 0 | |
28/11/2014 |
22.76
|
26,170 | 23.30 | 23.30 | 22.76 | 0 | 0 | 0 | |
27/11/2014 |
23.30
|
28,630 | 23.41 | 23.41 | 22.71 | 0 | 0 | 0 | |
26/11/2014 |
23.41
|
28,610 | 23.52 | 23.68 | 22.98 | 0 | 0 | 0 | |
25/11/2014 |
23.52
|
12,880 | 23.09 | 23.74 | 23.09 | 0 | 0 | 0 | |
24/11/2014 |
23.09
|
19,730 | 23.63 | 23.90 | 23.03 | 3,400 | 0 | 0.1 | |
21/11/2014 |
23.63
|
29,330 | 24.06 | 24.06 | 23.41 | 0 | 0 | 0 | |
20/11/2014 |
24.06
|
15,200 | 24.49 | 24.49 | 23.95 | 0 | 0 | 0 | |
19/11/2014 |
24.49
|
69,770 | 24.55 | 24.98 | 24.06 | 0 | 0 | 0 | |
18/11/2014 |
24.55
|
111,750 | 24.06 | 24.82 | 24.01 | 0 | 3,400 | -0.2 | |
17/11/2014 |
24.06
|
179,950 | 23.20 | 24.06 | 23.52 | 25,140 | 0 | 1.1 | |
14/11/2014 |
23.20
|
29,100 | 23.09 | 23.20 | 22.93 | 0 | 0 | 0 | |
13/11/2014 |
23.09
|
13,700 | 23.25 | 23.25 | 22.98 | 0 | 0 | 0 | |
12/11/2014 |
23.25
|
16,720 | 23.25 | 23.36 | 23.14 | 0 | 0 | 0 | |
11/11/2014 |
23.25
|
100,320 | 22.98 | 23.52 | 22.71 | 0 | 25,140 | -1.1 | |
10/11/2014 |
22.98
|
12,870 | 22.82 | 23.20 | 22.71 | 0 | 0 | 0 | |
07/11/2014 |
22.82
|
34,810 | 22.39 | 23.20 | 22.44 | 0 | 0 | 0 | |
06/11/2014 |
22.39
|
2,220 | 22.71 | 22.71 | 22.39 | 0 | 0 | 0 | |
05/11/2014 |
22.71
|
15,260 | 22.71 | 22.98 | 22.44 | 0 | 0 | 0 | |
04/11/2014 |
22.71
|
6,160 | 23.09 | 23.14 | 22.71 | 0 | 0 | 0 | |
03/11/2014 |
23.09
|
12,650 | 22.60 | 23.20 | 22.71 | 6,040 | 0 | 0.3 | |
31/10/2014 |
22.60
|
4,890 | 22.39 | 22.93 | 22.11 | 0 | 0 | 0 | |
30/10/2014 |
22.39
|
4,400 | 22.11 | 22.39 | 22.11 | 0 | 0 | 0 | |
29/10/2014 |
22.11
|
6,040 | 21.95 | 22.39 | 21.95 | 0 | 0 | 0 | |
28/10/2014 |
21.95
|
11,730 | 21.95 | 22.44 | 21.63 | 0 | 6,040 | -0.0 | |
27/10/2014 |
21.95
|
11,300 | 22.60 | 22.60 | 21.95 | 0 | 0 | 0 | |
24/10/2014 |
22.60
|
11,710 | 22.60 | 22.60 | 22.11 | 410 | 0 | 0.0 | |
23/10/2014 |
22.60
|
11,810 | 22.71 | 22.71 | 22.17 | 0 | 0 | 0 | |
22/10/2014 |
22.71
|
3,390 | 22.06 | 23.36 | 22.11 | 0 | 0 | 0 | |
21/10/2014 |
22.06
|
17,260 | 22.17 | 22.17 | 21.74 | 0 | 0 | 0 | |
20/10/2014 |
22.17
|
7,490 | 22.17 | 22.44 | 21.90 | 0 | 0 | 0 | |
17/10/2014 |
22.17
|
23,140 | 22.28 | 22.44 | 21.63 | 0 | 0 | 0 | |
16/10/2014 |
22.28
|
25,540 | 22.44 | 22.60 | 22.11 | 0 | 410 | -0.0 | |
15/10/2014 |
22.44
|
7,000 | 22.71 | 22.93 | 22.44 | 1,500 | 0 | 0.1 | |
14/10/2014 |
22.71
|
17,670 | 22.93 | 22.93 | 22.55 | 0 | 0 | 0 | |
13/10/2014 |
22.93
|
6,940 | 22.98 | 22.98 | 22.82 | 380 | 0 | 0.0 | |
10/10/2014 |
22.98
|
7,650 | 23.09 | 23.09 | 22.98 | 0 | 0 | 0 | |
09/10/2014 |
23.09
|
17,280 | 23.14 | 23.20 | 23.03 | 0 | 500 | -0.0 | |
08/10/2014 |
23.14
|
8,580 | 23.20 | 23.25 | 22.82 | 0 | 0 | 0 | |
07/10/2014 |
23.20
|
31,520 | 23.30 | 23.41 | 23.20 | 0 | 1,380 | -0.1 | |
06/10/2014 |
23.30
|
46,490 | 23.20 | 23.47 | 23.03 | 6,550 | 0 | 0.3 |