Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-02) |
-3 | -2.27% | 222,000 | -12,100 | -1.6 |
129
136.20
129
|
2 tháng
(2024-09-04) |
-14.30 | -9.98% | 458,200 | -28,745 | -3.9 |
129
143.30
129
|
3 tháng
(2024-08-05) |
-14.25 | -9.95% | 781,300 | 34,155 | 5.3 |
129
146.80
129
|
6 tháng
(2024-05-06) |
-1.27 | -0.98% | 2,662,400 | 70,532 | 10.2 |
126.64
149.15
129
|
12 tháng
(2023-11-07) |
28.77 | 28.70% | 6,001,400 | 96,159 | 13.2 |
100.23
149.15
129
|
24 tháng
(2022-11-14) |
63.71 | 97.59% | 13,741,500 | -145,248 | -9.9 |
60.80
149.15
129
|
36 tháng
(2021-11-17) |
4.06 | 3.25% | 20,150,600 | -405,356 | -37.7 |
60.80
149.15
129
|
60 tháng
(2019-11-28) |
86.22 | 201.54% | 28,979,670 | -243,556 | -2.3 |
38.07
161.02
129
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/12/2015 |
27.98
|
1,120 | 28.50 | 28.50 | 27.20 | 0 | 0 | 0 | |
17/12/2015 |
28.50
|
6,540 | 27.46 | 28.50 | 27.72 | 0 | 100 | -0.0 | |
16/12/2015 |
27.46
|
2,090 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 | |
15/12/2015 |
27.46
|
1,000 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 | |
14/12/2015 |
27.46
|
3,500 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 | |
11/12/2015 |
27.46
|
4,840 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 | |
10/12/2015 |
27.46
|
2,000 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 | |
09/12/2015 |
27.46
|
3,470 | 26.69 | 27.46 | 26.69 | 0 | 0 | 0 | |
08/12/2015 |
26.69
|
710 | 27.20 | 27.20 | 26.69 | 0 | 0 | 0 | |
07/12/2015 |
27.20
|
60 | 26.69 | 27.20 | 26.94 | 0 | 0 | 0 | |
04/12/2015 |
26.69
|
100 | 27.20 | 27.20 | 26.69 | 0 | 0 | 0 | |
03/12/2015 |
27.20
|
3,050 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 | |
02/12/2015 |
27.20
|
2,610 | 27.46 | 27.46 | 26.94 | 0 | 0 | 0 | |
01/12/2015 |
27.46
|
0 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 | |
30/11/2015 |
27.46
|
0 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 | |
27/11/2015 |
27.46
|
0 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 | |
26/11/2015 |
27.46
|
230 | 27.46 | 27.72 | 27.46 | 0 | 0 | 0 | |
25/11/2015 |
27.46
|
2,470 | 27.20 | 27.46 | 26.94 | 0 | 0 | 0 | |
24/11/2015 |
27.20
|
1,310 | 27.46 | 27.46 | 27.20 | 0 | 0 | 0 | |
23/11/2015 |
27.46
|
0 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 | |
20/11/2015 |
27.46
|
1,860 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 | |
19/11/2015 |
27.46
|
18,040 | 26.94 | 27.72 | 26.94 | 0 | 0 | 0 | |
18/11/2015 |
26.94
|
430 | 27.20 | 27.20 | 26.94 | 0 | 0 | 0 | |
17/11/2015 |
27.20
|
240 | 27.98 | 27.98 | 26.94 | 0 | 0 | 0 | |
16/11/2015 |
27.98
|
2,840 | 27.98 | 27.98 | 27.20 | 0 | 0 | 0 | |
13/11/2015 |
27.98
|
10 | 27.20 | 27.98 | 27.98 | 0 | 0 | 0 | |
12/11/2015 |
27.20
|
7,560 | 27.98 | 27.98 | 26.94 | 0 | 0 | 0 | |
11/11/2015 |
27.98
|
90 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 | |
10/11/2015 |
27.98
|
0 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 | |
09/11/2015 |
27.98
|
0 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 | |
06/11/2015 |
27.98
|
600 | 27.98 | 27.98 | 27.20 | 0 | 0 | 0 | |
05/11/2015 |
27.98
|
870 | 27.98 | 27.98 | 26.94 | 0 | 0 | 0 | |
04/11/2015 |
27.98
|
1,980 | 27.72 | 28.24 | 27.98 | 0 | 490 | -0.0 | |
03/11/2015 |
27.72
|
60 | 27.46 | 27.72 | 27.72 | 0 | 0 | 0 | |
02/11/2015 |
27.46
|
10 | 27.20 | 27.46 | 27.46 | 0 | 0 | 0 | |
30/10/2015 |
27.20
|
2,200 | 26.94 | 27.20 | 26.94 | 0 | 0 | 0 | |
29/10/2015 |
26.94
|
210 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
28/10/2015 |
26.94
|
3,510 | 27.98 | 27.98 | 26.94 | 0 | 510 | -0.0 | |
27/10/2015 |
27.98
|
720 | 27.98 | 27.98 | 26.94 | 0 | 0 | 0 | |
26/10/2015 |
27.98
|
2,050 | 27.20 | 27.98 | 26.94 | 0 | 10 | -0.0 | |
23/10/2015 |
27.20
|
510 | 27.98 | 27.98 | 27.20 | 10 | 0 | 0.0 | |
22/10/2015 |
27.98
|
0 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 | |
21/10/2015 |
27.98
|
120 | 27.72 | 27.98 | 26.94 | 0 | 0 | 0 | |
20/10/2015 |
27.72
|
7,690 | 27.20 | 27.98 | 27.20 | 3,320 | 240 | 0.2 | |
19/10/2015 |
27.20
|
3,520 | 26.94 | 27.72 | 27.20 | 2,000 | 0 | 0.1 | |
16/10/2015 |
26.94
|
18,910 | 26.43 | 28.24 | 26.43 | 0 | 200 | -0.0 | |
15/10/2015 |
26.43
|
4,700 | 26.69 | 26.69 | 25.91 | 60 | 0 | 0.0 | |
14/10/2015 |
26.69
|
850 | 26.43 | 26.69 | 26.17 | 200 | 60 | 0.0 | |
13/10/2015 |
26.43
|
1,320 | 25.39 | 26.43 | 25.91 | 0 | 0 | 0 | |
12/10/2015 |
25.39
|
5,100 | 26.43 | 26.69 | 25.13 | 0 | 140 | -0.0 | |
09/10/2015 |
26.43
|
7,700 | 26.69 | 26.69 | 26.43 | 0 | 0 | 0 | |
08/10/2015 |
26.69
|
5,020 | 26.94 | 26.94 | 26.43 | 380 | 0 | 0.0 | |
07/10/2015 |
26.94
|
10,220 | 26.69 | 28.50 | 26.69 | 5,000 | 0 | 0.3 | |
06/10/2015 |
26.69
|
2,990 | 25.80 | 26.94 | 25.91 | 0 | 1,000 | -0.1 | |
05/10/2015 |
25.80
|
5,330 | 24.61 | 26.17 | 24.61 | 0 | 980 | -0.0 | |
02/10/2015 |
24.61
|
1,040 | 24.61 | 24.66 | 24.61 | 0 | 0 | 0 | |
01/10/2015 |
24.61
|
3,400 | 25.03 | 25.03 | 24.46 | 0 | 0 | 0 | |
30/09/2015 |
25.03
|
2,930 | 24.82 | 25.03 | 24.77 | 0 | 0 | 0 | |
29/09/2015 |
24.82
|
730 | 24.61 | 24.82 | 24.35 | 0 | 0 | 0 | |
28/09/2015 |
24.61
|
8,110 | 24.82 | 24.82 | 24.41 | 0 | 0 | 0 | |
25/09/2015 |
24.82
|
0 | 24.82 | 24.82 | 24.82 | 0 | 0 | 0 | |
24/09/2015 |
24.82
|
1,960 | 24.56 | 24.82 | 24.25 | 0 | 0 | 0 | |
23/09/2015 |
24.56
|
600 | 24.61 | 24.66 | 24.56 | 0 | 0 | 0 | |
22/09/2015 |
24.61
|
2,490 | 24.66 | 24.66 | 24.09 | 0 | 0 | 0 | |
21/09/2015 |
24.66
|
21,170 | 24.61 | 25.34 | 24.61 | 0 | 0 | 0 | |
18/09/2015 |
24.61
|
4,770 | 24.72 | 25.29 | 24.61 | 0 | 0 | 0 | |
17/09/2015 |
24.72
|
8,520 | 25.29 | 25.91 | 24.61 | 0 | 20 | -0.0 | |
16/09/2015 |
25.29
|
1,210 | 24.61 | 25.29 | 24.82 | 0 | 0 | 0 | |
15/09/2015 |
24.61
|
1,550 | 24.61 | 24.98 | 24.35 | 0 | 0 | 0 | |
14/09/2015 |
24.61
|
640 | 25.34 | 25.65 | 24.61 | 0 | 0 | 0 | |
11/09/2015 |
25.34
|
8,860 | 24.61 | 25.80 | 24.15 | 0 | 0 | 0 | |
10/09/2015 |
24.61
|
3,000 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 | |
09/09/2015 |
24.61
|
25,670 | 25.39 | 25.39 | 24.46 | 0 | 0 | 0 | |
08/09/2015 |
25.39
|
16,640 | 24.09 | 25.39 | 24.09 | 0 | 0 | 0 | |
07/09/2015 |
24.09
|
8,220 | 23.68 | 24.87 | 23.68 | 0 | 0 | 0 | |
04/09/2015 |
23.68
|
22,480 | 24.09 | 25.39 | 23.68 | 0 | 0 | 0 | |
03/09/2015 |
24.09
|
3,030 | 23.68 | 24.09 | 23.58 | 0 | 0 | 0 | |
01/09/2015 |
23.68
|
1,160 | 23.32 | 24.35 | 23.32 | 0 | 0 | 0 | |
31/08/2015 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 | |
28/08/2015 |
23.32
|
21,800 | 22.38 | 23.32 | 23.01 | 0 | 0 | 0 | |
27/08/2015 |
22.38
|
3,910 | 22.33 | 23.06 | 22.33 | 0 | 0 | 0 | |
26/08/2015 |
22.33
|
1,540 | 22.28 | 22.33 | 22.28 | 0 | 0 | 0 | |
25/08/2015 |
22.28
|
1,110 | 23.47 | 23.47 | 22.28 | 0 | 0 | 0 | |
24/08/2015 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
21/08/2015 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
20/08/2015: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
20/08/2015 |
23.47
|
130 | 22.54 | 23.47 | 22.44 | 0 | 0 | 0 | |
19/08/2015 |
22.54
|
6,680 | 22.29 | 22.54 | 22.29 | 0 | 2,600 | -0.1 | |
18/08/2015 |
22.29
|
9,110 | 22.29 | 23.58 | 22.29 | 0 | 0 | 0 | |
17/08/2015 |
22.29
|
7,670 | 22.34 | 22.34 | 22.29 | 0 | 0 | 0 | |
14/08/2015 |
22.34
|
4,710 | 22.29 | 22.39 | 22.29 | 0 | 0 | 0 | |
13/08/2015 |
22.29
|
11,950 | 22.79 | 22.79 | 21.80 | 0 | 0 | 0 | |
12/08/2015 |
22.79
|
410 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
11/08/2015 |
22.79
|
0 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
10/08/2015 |
22.79
|
670 | 23.28 | 24.27 | 22.79 | 0 | 0 | 0 | |
07/08/2015 |
23.28
|
50 | 22.19 | 23.28 | 23.28 | 0 | 0 | 0 | |
06/08/2015 |
22.19
|
2,000 | 22.29 | 22.29 | 22.19 | 0 | 0 | 0 | |
05/08/2015 |
22.29
|
2,100 | 22.79 | 22.79 | 21.80 | 0 | 0 | 0 | |
04/08/2015 |
22.79
|
0 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
03/08/2015 |
22.79
|
40 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
31/07/2015 |
22.79
|
0 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 |