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) |
|
10/02/2015 |
25.07
|
200 | 24.00 | 25.07 | 25.07 | 200 | 0 | 0.0 | |
09/02/2015 |
24.00
|
100 | 21.82 | 24.00 | 24.00 | 100 | 0 | 0.0 | |
06/02/2015 |
21.82
|
6,100 | 23.80 | 23.80 | 21.82 | 0 | 0 | 0 | |
05/02/2015 |
23.80
|
100 | 22.23 | 23.80 | 23.80 | 100 | 0 | 0.0 | |
04/02/2015 |
22.23
|
200 | 20.25 | 22.23 | 22.23 | 200 | 100 | 0.0 | |
03/02/2015 |
20.25
|
4,700 | 21.88 | 21.88 | 19.75 | 100 | 0 | 0.0 | |
02/02/2015 |
21.88
|
8,500 | 24.31 | 25.32 | 21.88 | 100 | 0 | 0.0 | |
30/01/2015 |
24.31
|
200 | 24.71 | 24.71 | 22.28 | 100 | 0 | 0.0 | |
29/01/2015 |
24.71
|
100 | 22.69 | 24.71 | 24.71 | 100 | 0 | 0.0 | |
28/01/2015 |
22.69
|
17,400 | 25.07 | 25.32 | 22.69 | 0 | 6,100 | -0.3 | |
27/01/2015 |
25.07
|
5,300 | 23.29 | 25.07 | 24.81 | 0 | 5,100 | -0.3 | |
26/01/2015 |
23.29
|
100 | 21.93 | 23.29 | 23.29 | 100 | 0 | 0.0 | |
23/01/2015 |
21.93
|
5,300 | 24.31 | 24.31 | 21.93 | 0 | 0 | 0 | |
22/01/2015 |
24.31
|
100 | 22.53 | 24.31 | 24.31 | 100 | 0 | 0.0 | |
21/01/2015 |
22.53
|
0 | 22.53 | 22.53 | 22.53 | 0 | 0 | 0 | |
20/01/2015 |
22.53
|
100 | 25.01 | 25.01 | 22.53 | 0 | 0 | 0 | |
19/01/2015 |
25.01
|
100 | 24.26 | 25.01 | 25.01 | 100 | 100 | 0 | |
16/01/2015 |
24.26
|
1,000 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 | |
15/01/2015 |
24.26
|
7,900 | 24.31 | 24.31 | 24.26 | 0 | 0 | 0 | |
14/01/2015 |
24.31
|
300 | 24.56 | 25.22 | 23.80 | 100 | 0 | 0.0 | |
13/01/2015 |
24.56
|
1,400 | 24.81 | 24.81 | 23.55 | 0 | 1,000 | -0.0 | |
12/01/2015 |
24.81
|
0 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |
09/01/2015 |
24.81
|
0 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |
08/01/2015 |
24.81
|
0 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |
07/01/2015 |
24.81
|
400 | 23.55 | 24.81 | 21.27 | 300 | 0 | 0.0 | |
06/01/2015 |
23.55
|
0 | 23.55 | 23.55 | 23.55 | 0 | 0 | 0 | |
05/01/2015: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
05/01/2015 |
23.55
|
700 | 24.05 | 24.05 | 21.67 | 500 | 0 | 0.0 | |
31/12/2014 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
30/12/2014 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
29/12/2014 |
24.05
|
200 | 21.95 | 24.05 | 21.95 | 200 | 0 | 0.0 | |
26/12/2014 |
21.95
|
0 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 | |
25/12/2014 |
21.95
|
0 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 | |
24/12/2014 |
21.95
|
0 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 | |
23/12/2014 |
21.95
|
100 | 21.00 | 21.95 | 21.95 | 100 | 0 | 0.0 | |
22/12/2014 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
19/12/2014 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
18/12/2014 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
17/12/2014 |
21.00
|
100 | 20.54 | 21.00 | 21.00 | 100 | 0 | 0.0 | |
16/12/2014 |
20.54
|
12,800 | 21.50 | 21.50 | 20.54 | 0 | 0 | 0 | |
15/12/2014 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
12/12/2014 |
21.50
|
800 | 21.50 | 21.50 | 21.50 | 800 | 800 | 0 | |
11/12/2014 |
21.50
|
400 | 20.49 | 21.50 | 20.75 | 400 | 0 | 0.0 | |
10/12/2014 |
20.49
|
0 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 | |
09/12/2014 |
20.49
|
7,400 | 19.54 | 20.49 | 19.54 | 100 | 0 | 0.0 | |
08/12/2014 |
19.54
|
1,700 | 21.00 | 21.00 | 18.94 | 1,100 | 100 | 0.0 | |
05/12/2014 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
04/12/2014 |
21.00
|
200 | 21.70 | 21.70 | 19.54 | 100 | 100 | 0.0 | |
03/12/2014 |
21.70
|
400 | 21.75 | 21.75 | 20.29 | 300 | 0 | 0.0 | |
02/12/2014 |
21.75
|
300 | 22.20 | 22.20 | 19.99 | 100 | 100 | 0.0 | |
01/12/2014 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
28/11/2014 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
27/11/2014 |
22.20
|
300 | 22.50 | 22.50 | 20.34 | 100 | 0 | 0.0 | |
26/11/2014 |
22.50
|
800 | 21.75 | 22.50 | 19.69 | 500 | 0 | 0.0 | |
25/11/2014 |
21.75
|
0 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 | |
24/11/2014 |
21.75
|
0 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 | |
21/11/2014 |
21.75
|
23,500 | 19.94 | 21.80 | 18.19 | 100 | 1,100 | -0.0 | |
20/11/2014 |
19.94
|
13,600 | 22.15 | 24.05 | 19.94 | 200 | 6,800 | -0.3 | |
19/11/2014 |
22.15
|
6,200 | 22.15 | 22.15 | 19.94 | 100 | 4,300 | -0.2 | |
18/11/2014 |
22.15
|
6,500 | 20.49 | 22.40 | 18.49 | 200 | 0 | 0.0 | |
17/11/2014 |
20.49
|
4,200 | 19.44 | 21.05 | 18.09 | 100 | 100 | 0 | |
14/11/2014 |
19.44
|
100 | 18.99 | 19.44 | 19.44 | 100 | 0 | 0.0 | |
13/11/2014 |
18.99
|
800 | 19.29 | 19.29 | 18.04 | 100 | 0 | 0.0 | |
12/11/2014 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
11/11/2014 |
19.29
|
1,000 | 17.54 | 19.29 | 17.54 | 600 | 0 | 0.0 | |
10/11/2014 |
17.54
|
1,000 | 17.39 | 17.54 | 17.54 | 1,000 | 0 | 0.0 | |
07/11/2014 |
17.39
|
3,500 | 17.49 | 17.49 | 16.49 | 100 | 0 | 0.0 | |
06/11/2014 |
17.49
|
100 | 16.49 | 17.49 | 17.49 | 100 | 0 | 0.0 | |
05/11/2014 |
16.49
|
400 | 15.08 | 16.49 | 15.53 | 100 | 0 | 0.0 | |
04/11/2014 |
15.08
|
18,000 | 15.78 | 15.78 | 15.08 | 3,400 | 0 | 0.1 | |
03/11/2014 |
15.78
|
1,000 | 15.73 | 15.78 | 15.78 | 500 | 0 | 0.0 | |
31/10/2014 |
15.73
|
14,500 | 16.14 | 17.74 | 15.73 | 400 | 100 | 0.0 | |
30/10/2014 |
16.14
|
400 | 17.39 | 17.49 | 15.68 | 200 | 100 | 0.0 | |
29/10/2014 |
17.39
|
400 | 16.44 | 17.39 | 16.79 | 300 | 0 | 0.0 | |
28/10/2014 |
16.44
|
1,600 | 17.54 | 18.04 | 16.44 | 0 | 0 | 0 | |
27/10/2014 |
17.54
|
2,300 | 18.54 | 18.54 | 17.54 | 0 | 0 | 0 | |
24/10/2014 |
18.54
|
700 | 18.04 | 18.54 | 18.49 | 700 | 0 | 0.0 | |
23/10/2014 |
18.04
|
3,200 | 16.59 | 18.04 | 16.44 | 600 | 0 | 0.0 | |
22/10/2014 |
16.59
|
1,500 | 16.54 | 16.59 | 16.59 | 1,100 | 0 | 0.0 | |
21/10/2014 |
16.54
|
800 | 17.99 | 19.04 | 16.54 | 200 | 0 | 0.0 | |
20/10/2014 |
17.99
|
1,300 | 19.94 | 19.99 | 17.99 | 500 | 0 | 0.0 | |
17/10/2014 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
16/10/2014 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
15/10/2014 |
19.94
|
100 | 19.79 | 19.94 | 19.94 | 100 | 0 | 0.0 | |
14/10/2014 |
19.79
|
0 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 | |
13/10/2014 |
19.79
|
0 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 | |
10/10/2014 |
19.79
|
2,200 | 19.69 | 19.79 | 18.54 | 100 | 0 | 0.0 | |
09/10/2014 |
19.69
|
0 | 19.69 | 19.69 | 19.69 | 0 | 0 | 0 | |
08/10/2014 |
19.69
|
200 | 19.74 | 19.74 | 17.89 | 100 | 0 | 0.0 | |
07/10/2014 |
19.74
|
1,300 | 18.34 | 19.74 | 18.39 | 100 | 0 | 0.0 | |
06/10/2014 |
18.34
|
5,500 | 17.89 | 19.64 | 17.54 | 0 | 0 | 0 | |
03/10/2014 |
17.89
|
4,200 | 19.29 | 19.54 | 17.64 | 400 | 0 | 0.0 | |
02/10/2014 |
19.29
|
2,200 | 19.39 | 19.39 | 17.59 | 100 | 0 | 0.0 | |
01/10/2014 |
19.39
|
300 | 19.14 | 19.39 | 19.39 | 300 | 0 | 0.0 | |
30/09/2014 |
19.14
|
300 | 17.44 | 19.14 | 17.54 | 200 | 0 | 0.0 | |
29/09/2014 |
17.44
|
400 | 19.34 | 19.34 | 17.44 | 100 | 0 | 0.0 | |
26/09/2014 |
19.34
|
7,500 | 17.59 | 19.34 | 17.54 | 200 | 0 | 0.0 | |
25/09/2014 |
17.59
|
4,900 | 19.14 | 19.14 | 17.24 | 400 | 0 | 0.0 | |
24/09/2014 |
19.14
|
3,200 | 19.04 | 19.14 | 17.14 | 400 | 0 | 0.0 | |
23/09/2014 |
19.04
|
2,200 | 19.24 | 19.24 | 17.39 | 1,100 | 0 | 0.0 | |
22/09/2014 |
19.24
|
300 | 17.59 | 19.29 | 19.24 | 300 | 0 | 0.0 |