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) |
-1.30 | -1.61% | 83,400 | 43,866 | 3.5 |
77.90
80.60
79.20
|
2 tháng
(2024-07-22) |
2.20 | 2.86% | 205,500 | 93,720 | 7.3 |
74.30
81
79.20
|
3 tháng
(2024-06-24) |
3.10 | 4.07% | 243,900 | 92,303 | 7.2 |
74.30
81
79.20
|
6 tháng
(2024-03-25) |
6.10 | 8.34% | 549,000 | 137,755 | 10.7 |
72.42
81
79.20
|
12 tháng
(2023-09-26) |
10.53 | 15.33% | 1,006,000 | 228,455 | 17.3 |
64.41
81
79.20
|
24 tháng
(2022-10-03) |
10.29 | 14.93% | 3,260,200 | 2,366 | 2.4 |
58.94
81
79.20
|
36 tháng
(2021-10-06) |
9.73 | 14.01% | 6,613,300 | 30,869 | 6.7 |
58.94
83.48
79.20
|
60 tháng
(2019-10-17) |
17.73 | 28.85% | 12,115,029 | -452,885 | -21.7 |
45.51
83.48
79.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2015 |
45.39
|
200 | 45.98 | 45.98 | 45.39 | 0 | 182,058 | -14.2 | |
04/02/2015 |
45.98
|
0 | 45.98 | 45.98 | 45.98 | 0 | 0 | 0 | |
03/02/2015 |
45.98
|
310 | 45.98 | 45.98 | 44.21 | 0 | 0 | 0 | |
02/02/2015 |
45.98
|
70 | 45.98 | 45.98 | 45.98 | 0 | 70 | -0.0 | |
30/01/2015 |
45.98
|
0 | 45.98 | 45.98 | 45.98 | 0 | 0 | 0 | |
29/01/2015 |
45.98
|
28,530 | 45.39 | 45.98 | 45.39 | 27,470 | 7,410 | 1.6 | |
28/01/2015 |
45.39
|
2,080 | 45.39 | 45.39 | 44.80 | 0 | 0 | 0 | |
27/01/2015 |
45.39
|
410 | 45.69 | 45.98 | 45.39 | 0 | 200 | -0.0 | |
26/01/2015 |
45.69
|
510 | 44.80 | 45.98 | 45.69 | 0 | 10 | -0.0 | |
23/01/2015 |
44.80
|
1,280 | 45.69 | 45.98 | 44.80 | 120 | 260 | -0.0 | |
22/01/2015 |
45.69
|
730 | 45.69 | 45.98 | 45.69 | 0 | 10 | -0.0 | |
21/01/2015 |
45.69
|
760 | 45.69 | 45.69 | 45.69 | 0 | 0 | 0 | |
20/01/2015 |
45.69
|
10 | 45.69 | 45.69 | 45.69 | 0 | 0 | 0 | |
19/01/2015 |
45.69
|
860 | 45.69 | 45.69 | 45.69 | 0 | 0 | 0 | |
16/01/2015 |
45.69
|
3,990 | 45.69 | 45.69 | 44.80 | 0 | 2,150 | -0.2 | |
15/01/2015 |
45.69
|
1,560 | 44.80 | 45.69 | 45.69 | 0 | 0 | 0 | |
14/01/2015 |
44.80
|
1,500 | 43.62 | 44.80 | 43.92 | 0 | 0 | 0 | |
13/01/2015 |
43.62
|
0 | 43.62 | 43.62 | 43.62 | 0 | 0 | 0 | |
12/01/2015 |
43.62
|
10 | 45.98 | 45.98 | 43.62 | 0 | 0 | 0 | |
09/01/2015 |
45.98
|
1,810 | 45.69 | 45.98 | 43.33 | 1,760 | 10 | 0.1 | |
08/01/2015 |
45.69
|
0 | 45.69 | 45.69 | 45.69 | 0 | 0 | 0 | |
07/01/2015 |
45.69
|
0 | 45.69 | 45.69 | 45.69 | 0 | 0 | 0 | |
06/01/2015 |
45.69
|
0 | 45.69 | 45.69 | 45.69 | 0 | 0 | 0 | |
05/01/2015 |
45.69
|
1,800 | 47.16 | 47.16 | 45.69 | 1,800 | 0 | 0.1 | |
31/12/2014 |
47.16
|
310 | 47.75 | 47.75 | 46.27 | 0 | 0 | 0 | |
30/12/2014 |
47.75
|
1,960 | 45.98 | 47.75 | 43.03 | 0 | 0 | 0 | |
29/12/2014 |
45.98
|
1,010 | 48.93 | 48.93 | 45.98 | 0 | 0 | 0 | |
26/12/2014 |
48.93
|
10 | 45.98 | 48.93 | 48.93 | 0 | 0 | 0 | |
25/12/2014 |
45.98
|
940 | 43.62 | 45.98 | 43.62 | 0 | 0 | 0 | |
24/12/2014 |
43.62
|
100 | 44.21 | 44.21 | 43.62 | 0 | 0 | 0 | |
23/12/2014 |
44.21
|
150 | 45.39 | 45.39 | 43.92 | 0 | 0 | 0 | |
22/12/2014: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
22/12/2014 |
45.39
|
1,020 | 44.80 | 45.69 | 43.92 | 0 | 0 | 0 | |
19/12/2014 |
44.80
|
400 | 42.78 | 45.09 | 43.07 | 0 | 0 | 0 | |
18/12/2014 |
42.78
|
90 | 43.36 | 44.80 | 42.78 | 0 | 0 | 0 | |
17/12/2014 |
43.36
|
1,390 | 45.38 | 45.38 | 42.78 | 0 | 370 | -0.0 | |
16/12/2014 |
45.38
|
10 | 45.38 | 45.38 | 45.38 | 0 | 0 | 0 | |
15/12/2014 |
45.38
|
10 | 45.09 | 45.38 | 45.38 | 0 | 0 | 0 | |
12/12/2014 |
45.09
|
110 | 45.67 | 45.67 | 45.09 | 0 | 0 | 0 | |
11/12/2014 |
45.67
|
20 | 45.67 | 45.67 | 45.67 | 0 | 0 | 0 | |
10/12/2014 |
45.67
|
0 | 45.67 | 45.67 | 45.67 | 0 | 0 | 0 | |
09/12/2014 |
45.67
|
10 | 46.25 | 46.25 | 45.67 | 0 | 0 | 0 | |
08/12/2014 |
46.25
|
12,280 | 45.09 | 46.25 | 45.09 | 12,280 | 130 | 1.0 | |
05/12/2014 |
45.09
|
890 | 44.80 | 45.09 | 44.80 | 880 | 0 | 0.1 | |
04/12/2014 |
44.80
|
210 | 43.64 | 44.80 | 43.64 | 60 | 0 | 0.0 | |
03/12/2014 |
43.64
|
750 | 43.93 | 44.80 | 43.64 | 0 | 0 | 0 | |
02/12/2014 |
43.93
|
10 | 45.09 | 45.09 | 43.93 | 0 | 0 | 0 | |
01/12/2014 |
45.09
|
20 | 45.67 | 45.67 | 45.09 | 0 | 0 | 0 | |
28/11/2014 |
45.67
|
20 | 44.80 | 45.67 | 45.67 | 0 | 10 | -0.0 | |
27/11/2014 |
44.80
|
170 | 43.93 | 44.80 | 43.93 | 90 | 0 | 0.0 | |
26/11/2014 |
43.93
|
10 | 45.67 | 45.67 | 43.93 | 0 | 0 | 0 | |
25/11/2014 |
45.67
|
0 | 45.67 | 45.67 | 45.67 | 0 | 0 | 0 | |
24/11/2014 |
45.67
|
0 | 45.67 | 45.67 | 45.67 | 0 | 0 | 0 | |
21/11/2014 |
45.67
|
310 | 45.67 | 45.67 | 43.36 | 0 | 0 | 0 | |
20/11/2014 |
45.67
|
10 | 44.51 | 45.67 | 45.67 | 0 | 0 | 0 | |
19/11/2014 |
44.51
|
120 | 45.67 | 45.67 | 44.51 | 0 | 120 | -0.0 | |
18/11/2014 |
45.67
|
1,100 | 46.82 | 46.82 | 45.09 | 0 | 450 | -0.0 | |
17/11/2014 |
46.82
|
1,000 | 46.25 | 46.82 | 46.82 | 1,000 | 0 | 0.1 | |
14/11/2014 |
46.25
|
0 | 46.25 | 46.25 | 46.25 | 0 | 0 | 0 | |
13/11/2014 |
46.25
|
0 | 46.25 | 46.25 | 46.25 | 0 | 0 | 0 | |
12/11/2014 |
46.25
|
0 | 46.25 | 46.25 | 46.25 | 0 | 0 | 0 | |
11/11/2014 |
46.25
|
30 | 45.67 | 47.69 | 43.93 | 0 | 0 | 0 | |
10/11/2014 |
45.67
|
2,180 | 45.09 | 46.25 | 45.09 | 0 | 10 | -0.0 | |
07/11/2014 |
45.09
|
630 | 46.25 | 46.25 | 45.09 | 0 | 0 | 0 | |
06/11/2014 |
46.25
|
20 | 46.25 | 48.27 | 46.25 | 0 | 0 | 0 | |
05/11/2014 |
46.25
|
2,860 | 46.25 | 46.25 | 45.09 | 0 | 0 | 0 | |
04/11/2014 |
46.25
|
1,910 | 44.51 | 46.25 | 44.51 | 0 | 1,910 | -0.1 | |
03/11/2014 |
44.51
|
3,080 | 44.51 | 44.51 | 44.22 | 0 | 0 | 0 | |
31/10/2014 |
44.51
|
300 | 44.51 | 44.51 | 43.64 | 160 | 0 | 0.0 | |
30/10/2014 |
44.51
|
10 | 44.51 | 44.51 | 44.51 | 0 | 0 | 0 | |
29/10/2014 |
44.51
|
2,610 | 44.80 | 44.80 | 43.64 | 1,920 | 0 | 0.1 | |
28/10/2014 |
44.80
|
260 | 45.09 | 45.09 | 44.51 | 0 | 0 | 0 | |
27/10/2014 |
45.09
|
0 | 45.09 | 45.09 | 45.09 | 0 | 0 | 0 | |
24/10/2014 |
45.09
|
180 | 45.09 | 45.09 | 44.22 | 0 | 0 | 0 | |
23/10/2014 |
45.09
|
10 | 44.80 | 45.09 | 45.09 | 0 | 0 | 0 | |
22/10/2014 |
44.80
|
450 | 45.09 | 45.09 | 44.80 | 0 | 0 | 0 | |
21/10/2014 |
45.09
|
580 | 45.09 | 45.09 | 44.80 | 0 | 0 | 0 | |
20/10/2014 |
45.09
|
2,730 | 45.67 | 45.67 | 44.51 | 0 | 0 | 0 | |
17/10/2014 |
45.67
|
220 | 45.67 | 48.56 | 45.38 | 0 | 0 | 0 | |
16/10/2014 |
45.67
|
120 | 45.67 | 45.67 | 44.80 | 0 | 0 | 0 | |
15/10/2014 |
45.67
|
1,160 | 45.67 | 45.67 | 45.09 | 0 | 0 | 0 | |
14/10/2014 |
45.67
|
0 | 45.67 | 45.67 | 45.67 | 0 | 0 | 0 | |
13/10/2014 |
45.67
|
2,680 | 45.67 | 45.96 | 45.67 | 0 | 10 | -0.0 | |
10/10/2014 |
45.67
|
10,120 | 45.67 | 45.67 | 45.09 | 0 | 0 | 0 | |
09/10/2014 |
45.67
|
5,360 | 45.67 | 45.96 | 45.09 | 0 | 0 | 0 | |
08/10/2014 |
45.67
|
2,150 | 45.67 | 45.67 | 45.09 | 0 | 0 | 0 | |
07/10/2014 |
45.67
|
340 | 45.67 | 45.96 | 45.67 | 0 | 0 | 0 | |
06/10/2014 |
45.67
|
2,020 | 45.96 | 45.96 | 45.09 | 0 | 0 | 0 | |
03/10/2014 |
45.96
|
1,080 | 45.67 | 46.82 | 45.67 | 0 | 0 | 0 | |
02/10/2014 |
45.67
|
130 | 45.67 | 45.96 | 45.67 | 0 | 0 | 0 | |
01/10/2014 |
45.67
|
4,100 | 45.38 | 45.67 | 45.67 | 0 | 0 | 0 | |
30/09/2014 |
45.38
|
570 | 45.67 | 45.67 | 44.80 | 0 | 500 | -0.0 | |
29/09/2014 |
45.67
|
60 | 45.67 | 45.67 | 45.67 | 0 | 0 | 0 | |
26/09/2014 |
45.67
|
210 | 45.67 | 45.67 | 45.38 | 0 | 0 | 0 | |
25/09/2014 |
45.67
|
270 | 45.67 | 45.67 | 45.09 | 0 | 0 | 0 | |
24/09/2014 |
45.67
|
6,570 | 46.82 | 46.82 | 45.67 | 0 | 450 | -0.0 | |
23/09/2014 |
46.82
|
3,440 | 46.25 | 46.82 | 45.67 | 0 | 0 | 0 | |
22/09/2014 |
46.25
|
10 | 44.51 | 46.25 | 46.25 | 0 | 0 | 0 | |
19/09/2014 |
44.51
|
2,130 | 45.09 | 45.67 | 44.51 | 100 | 0 | 0.0 | |
18/09/2014 |
45.09
|
1,000 | 45.67 | 45.67 | 45.09 | 0 | 0 | 0 | |
17/09/2014 |
45.67
|
12,900 | 45.67 | 45.67 | 45.09 | 0 | 0 | 0 |