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) |
-0.27 | -0.69% | 18,300 | 0 | 0 |
37.36
41.80
38.80
|
2 tháng
(2024-07-22) |
6.40 | 19.75% | 22,800 | -100 | -0.0 |
32.40
41.80
38.80
|
3 tháng
(2024-06-24) |
4.49 | 13.10% | 28,100 | -200 | -0.0 |
31.92
41.80
38.80
|
6 tháng
(2024-03-25) |
7.64 | 24.51% | 39,900 | -200 | -0.0 |
29.64
41.80
38.80
|
12 tháng
(2023-09-26) |
8.73 | 29.05% | 55,400 | -200 | -0.0 |
27.64
41.80
38.80
|
24 tháng
(2022-10-03) |
-0.35 | -0.89% | 151,400 | 2,900 | 8.5 |
25.16
41.80
38.80
|
36 tháng
(2021-10-06) |
-4.76 | -10.93% | 342,600 | 32,700 | 13.4 |
25.16
45.78
38.80
|
60 tháng
(2019-10-17) |
10.29 | 36.11% | 1,837,310 | 652,790 | 44.7 |
25.16
47.04
38.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/11/2015 |
24.95
|
1,000 | 24.10 | 24.95 | 24.95 | 0 | 0 | 0 | |
09/11/2015 |
24.10
|
200 | 24.04 | 24.10 | 24.10 | 0 | 0 | 0 | |
06/11/2015 |
24.04
|
25,930 | 24.16 | 25.81 | 22.64 | 0 | 0 | 0 | |
05/11/2015 |
24.16
|
2,220 | 22.64 | 24.22 | 22.82 | 0 | 0 | 0 | |
04/11/2015 |
22.64
|
6,030 | 24.28 | 25.81 | 22.64 | 0 | 0 | 0 | |
03/11/2015 |
24.28
|
7,100 | 26.05 | 26.05 | 24.28 | 0 | 0 | 0 | |
02/11/2015 |
26.05
|
10 | 24.35 | 26.05 | 26.05 | 0 | 0 | 0 | |
30/10/2015 |
24.35
|
30 | 24.04 | 24.35 | 23.13 | 0 | 0 | 0 | |
29/10/2015 |
24.04
|
10 | 22.64 | 24.04 | 24.04 | 0 | 0 | 0 | |
28/10/2015 |
22.64
|
0 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
27/10/2015 |
22.64
|
33,810 | 24.35 | 24.41 | 22.64 | 0 | 0 | 0 | |
26/10/2015 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |
23/10/2015 |
24.35
|
30,420 | 24.04 | 24.95 | 23.74 | 0 | 0 | 0 | |
22/10/2015 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
21/10/2015 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
20/10/2015 |
24.04
|
7,020 | 24.95 | 25.20 | 23.68 | 0 | 0 | 0 | |
19/10/2015 |
24.95
|
200 | 24.35 | 24.95 | 24.95 | 0 | 0 | 0 | |
16/10/2015 |
24.35
|
10 | 23.98 | 24.35 | 24.35 | 0 | 0 | 0 | |
15/10/2015 |
23.98
|
30 | 22.95 | 23.98 | 21.91 | 0 | 0 | 0 | |
14/10/2015 |
22.95
|
10 | 21.48 | 22.95 | 22.95 | 0 | 0 | 0 | |
13/10/2015 |
21.48
|
10 | 20.08 | 21.48 | 21.48 | 0 | 0 | 0 | |
12/10/2015 |
20.08
|
1,200 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
09/10/2015 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
08/10/2015 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
07/10/2015 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
06/10/2015 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
05/10/2015 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
02/10/2015 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
01/10/2015 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
30/09/2015 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
29/09/2015 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
28/09/2015 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
25/09/2015 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
24/09/2015 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
23/09/2015 |
20.08
|
20 | 21.30 | 21.30 | 20.08 | 0 | 0 | 0 | |
22/09/2015 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
21/09/2015 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
18/09/2015 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
17/09/2015 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
16/09/2015 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
15/09/2015 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
14/09/2015 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
11/09/2015 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
10/09/2015 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
09/09/2015 |
21.30
|
500 | 20.75 | 21.30 | 21.30 | 0 | 0 | 0 | |
08/09/2015 |
20.75
|
0 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 | |
07/09/2015 |
20.75
|
0 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 | |
04/09/2015 |
20.75
|
0 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 | |
03/09/2015 |
20.75
|
10 | 19.42 | 20.75 | 20.75 | 0 | 0 | 0 | |
01/09/2015 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
31/08/2015 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
28/08/2015 |
19.42
|
10 | 21.30 | 21.30 | 19.42 | 0 | 0 | 0 | |
27/08/2015: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
27/08/2015 |
21.30
|
0 | 20.82 | 21.30 | 21.30 | 0 | 0 | 0 | |
26/08/2015 |
20.81
|
500 | 20.34 | 20.81 | 20.81 | 0 | 0 | 0 | |
25/08/2015 |
20.34
|
170 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
24/08/2015 |
20.34
|
1,670 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
21/08/2015 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
20/08/2015 |
20.34
|
500 | 20.52 | 20.52 | 20.34 | 0 | 0 | 0 | |
19/08/2015 |
20.52
|
130 | 20.81 | 20.81 | 20.52 | 0 | 0 | 0 | |
18/08/2015 |
20.81
|
0 | 20.81 | 20.81 | 20.81 | 0 | 0 | 0 | |
17/08/2015 |
20.81
|
20,000 | 19.98 | 20.81 | 20.76 | 0 | 0 | 0 | |
14/08/2015 |
19.98
|
140 | 20.28 | 20.28 | 19.98 | 0 | 0 | 0 | |
13/08/2015 |
20.28
|
10 | 21.29 | 21.29 | 20.28 | 0 | 0 | 0 | |
12/08/2015 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
11/08/2015 |
21.29
|
6,310 | 22.84 | 22.84 | 21.29 | 0 | 0 | 0 | |
10/08/2015 |
22.84
|
350 | 22.24 | 22.84 | 20.70 | 0 | 0 | 0 | |
07/08/2015 |
22.24
|
210 | 23.91 | 23.91 | 22.24 | 100 | 0 | 0.0 | |
06/08/2015 |
23.91
|
10 | 22.42 | 23.91 | 23.91 | 0 | 0 | 0 | |
05/08/2015 |
22.42
|
1,020 | 20.99 | 22.42 | 20.22 | 0 | 0 | 0 | |
04/08/2015 |
20.99
|
1,010 | 19.63 | 20.99 | 19.33 | 0 | 1,000 | -0.0 | |
03/08/2015 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 | |
31/07/2015 |
19.63
|
20,010 | 20.52 | 21.41 | 19.63 | 0 | 0 | 0 | |
30/07/2015 |
20.52
|
0 | 20.52 | 20.52 | 20.52 | 0 | 0 | 0 | |
29/07/2015 |
20.52
|
0 | 20.52 | 20.52 | 20.52 | 0 | 0 | 0 | |
28/07/2015 |
20.52
|
2,000 | 20.22 | 20.52 | 20.52 | 0 | 0 | 0 | |
27/07/2015 |
20.22
|
0 | 20.22 | 20.22 | 20.22 | 0 | 0 | 0 | |
24/07/2015 |
20.22
|
0 | 20.22 | 20.22 | 20.22 | 0 | 0 | 0 | |
23/07/2015 |
20.22
|
10 | 21.71 | 21.71 | 20.22 | 0 | 0 | 0 | |
22/07/2015 |
21.71
|
50 | 21.05 | 21.71 | 21.71 | 0 | 0 | 0 | |
21/07/2015 |
21.05
|
10,290 | 22.60 | 22.60 | 21.05 | 0 | 0 | 0 | |
20/07/2015 |
22.60
|
10 | 21.35 | 22.60 | 22.60 | 0 | 0 | 0 | |
17/07/2015 |
21.35
|
30 | 20.52 | 21.94 | 19.09 | 0 | 0 | 0 | |
16/07/2015 |
20.52
|
20,290 | 20.22 | 20.52 | 20.22 | 0 | 0 | 0 | |
15/07/2015 |
20.22
|
2,000 | 20.04 | 20.22 | 20.22 | 0 | 0 | 0 | |
14/07/2015 |
20.04
|
20 | 21.41 | 21.41 | 20.04 | 0 | 0 | 0 | |
13/07/2015 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
10/07/2015 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
09/07/2015 |
21.41
|
20 | 20.81 | 21.41 | 21.41 | 0 | 0 | 0 | |
08/07/2015 |
20.81
|
0 | 20.81 | 20.81 | 20.81 | 0 | 0 | 0 | |
07/07/2015 |
20.81
|
300 | 21.71 | 21.71 | 20.81 | 0 | 0 | 0 | |
06/07/2015 |
21.71
|
650 | 21.71 | 22.00 | 20.81 | 0 | 0 | 0 | |
03/07/2015 |
21.71
|
1,000 | 22.00 | 22.00 | 21.71 | 0 | 0 | 0 | |
02/07/2015 |
22.00
|
0 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 | |
01/07/2015 |
22.00
|
100 | 21.71 | 22.00 | 22.00 | 0 | 0 | 0 | |
30/06/2015 |
21.71
|
0 | 21.71 | 21.71 | 21.71 | 0 | 0 | 0 | |
29/06/2015 |
21.71
|
1,000 | 22.00 | 22.00 | 21.71 | 0 | 0 | 0 | |
26/06/2015 |
22.00
|
0 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 | |
25/06/2015 |
22.00
|
0 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 | |
24/06/2015 |
22.00
|
450 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 | |
23/06/2015 |
22.00
|
200 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 |