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) |
-0.60 | -5.45% | 56,600 | -240 | -0.0 |
10.40
11.90
10.40
|
2 tháng
(2024-07-22) |
-0.10 | -0.95% | 310,900 | 9,660 | 0.1 |
10.40
11.90
10.40
|
3 tháng
(2024-06-24) |
-0.22 | -2.05% | 595,800 | 10,760 | 0.1 |
10.40
11.90
10.40
|
6 tháng
(2024-03-25) |
2.13 | 25.77% | 1,109,880 | 7,560 | 0.1 |
7.89
11.90
10.40
|
12 tháng
(2023-09-26) |
1.66 | 19.01% | 1,819,433 | 27,866 | 0.3 |
7.33
11.90
10.40
|
24 tháng
(2022-10-03) |
-2.30 | -18.10% | 3,929,058 | 53,390 | 0.5 |
7.33
12.70
10.40
|
36 tháng
(2021-10-06) |
-2.78 | -21.11% | 8,043,128 | 71,365 | 0.9 |
7.33
23.85
10.40
|
60 tháng
(2019-10-17) |
-0.19 | -1.76% | 11,287,805 | -235,285 | -4.1 |
7.33
23.85
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/12/2015 |
25.64
|
100 | 23.32 | 25.64 | 25.64 | 0 | 0 | 0 | |
01/12/2015 |
23.32
|
2,103 | 25.86 | 28.43 | 23.32 | 0 | 1,000 | -0.1 | |
30/11/2015 |
25.86
|
2,200 | 23.54 | 25.86 | 25.71 | 0 | 2,000 | -0.2 | |
27/11/2015 |
23.54
|
0 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 | |
26/11/2015 |
23.54
|
0 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 | |
25/11/2015 |
23.54
|
3 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 | |
24/11/2015 |
23.54
|
0 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 | |
23/11/2015 |
23.54
|
100 | 26.02 | 26.02 | 23.54 | 0 | 0 | 0 | |
20/11/2015 |
26.02
|
100 | 24.33 | 26.02 | 26.02 | 0 | 0 | 0 | |
19/11/2015 |
24.33
|
0 | 24.33 | 24.33 | 24.33 | 0 | 0 | 0 | |
18/11/2015 |
24.33
|
0 | 24.33 | 24.33 | 24.33 | 0 | 0 | 0 | |
17/11/2015 |
24.33
|
0 | 24.33 | 24.33 | 24.33 | 0 | 0 | 0 | |
16/11/2015 |
24.33
|
4,900 | 22.13 | 24.33 | 20.44 | 0 | 1,000 | -0.1 | |
13/11/2015 |
22.13
|
5,300 | 22.10 | 24.30 | 20.75 | 0 | 0 | 0 | |
12/11/2015 |
22.10
|
1,000 | 22.10 | 22.10 | 22.10 | 1,000 | 0 | 0.1 | |
11/11/2015 |
22.10
|
100 | 20.57 | 22.10 | 22.10 | 0 | 0 | 0 | |
10/11/2015 |
20.57
|
0 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 | |
09/11/2015 |
20.57
|
0 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 | |
06/11/2015 |
20.57
|
1 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 | |
05/11/2015 |
20.57
|
100 | 21.95 | 21.95 | 20.57 | 0 | 0 | 0 | |
04/11/2015 |
21.95
|
0 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 | |
03/11/2015 |
21.95
|
200 | 21.95 | 21.95 | 19.75 | 0 | 200 | -0.0 | |
02/11/2015 |
21.95
|
0 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 | |
30/10/2015 |
21.95
|
6,720 | 23.48 | 25.24 | 21.95 | 0 | 1,100 | -0.1 | |
29/10/2015 |
23.48
|
104 | 22.13 | 23.48 | 23.48 | 0 | 0 | 0 | |
28/10/2015 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
27/10/2015 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
26/10/2015 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
23/10/2015 |
22.13
|
1,100 | 20.16 | 22.13 | 21.95 | 100 | 100 | 0 | |
22/10/2015 |
20.16
|
200 | 21.73 | 23.48 | 20.16 | 0 | 0 | 0 | |
21/10/2015 |
21.73
|
0 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 | |
20/10/2015 |
21.73
|
300 | 19.75 | 21.73 | 21.60 | 0 | 0 | 0 | |
19/10/2015 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 | |
16/10/2015 |
19.75
|
100 | 19.59 | 19.75 | 19.75 | 0 | 100 | -0.0 | |
15/10/2015 |
19.59
|
0 | 19.59 | 19.59 | 19.59 | 0 | 0 | 0 | |
14/10/2015: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
14/10/2015 |
19.59
|
4,100 | 21.48 | 21.95 | 19.59 | 0 | 0 | 0 | |
13/10/2015 |
21.48
|
2,400 | 20.86 | 21.48 | 18.78 | 200 | 100 | 0.0 | |
12/10/2015 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
09/10/2015 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
08/10/2015 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
07/10/2015 |
20.86
|
200 | 21.44 | 21.44 | 19.33 | 0 | 100 | -0.0 | |
06/10/2015 |
21.44
|
210 | 21.57 | 21.57 | 19.42 | 0 | 100 | -0.0 | |
05/10/2015 |
21.57
|
100 | 19.63 | 21.57 | 21.57 | 0 | 0 | 0 | |
02/10/2015 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 | |
01/10/2015 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 | |
30/09/2015 |
19.63
|
20 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 | |
29/09/2015 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 | |
28/09/2015 |
19.63
|
400 | 19.94 | 19.94 | 19.63 | 400 | 0 | 0.0 | |
25/09/2015 |
19.94
|
7,000 | 21.78 | 21.78 | 19.63 | 0 | 0 | 0 | |
24/09/2015 |
21.78
|
100 | 19.94 | 21.78 | 21.78 | 0 | 100 | -0.0 | |
23/09/2015 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
22/09/2015 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
21/09/2015 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
18/09/2015 |
19.94
|
2,700 | 19.63 | 19.94 | 19.94 | 2,700 | 0 | 0.2 | |
17/09/2015 |
19.63
|
800 | 20.86 | 20.86 | 19.63 | 800 | 0 | 0.1 | |
16/09/2015 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
15/09/2015 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
14/09/2015 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
11/09/2015 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
10/09/2015 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
09/09/2015 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
08/09/2015 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
07/09/2015 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
04/09/2015 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
03/09/2015 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
01/09/2015 |
20.86
|
100 | 19.42 | 20.86 | 20.86 | 0 | 0 | 0 | |
31/08/2015 |
19.42
|
1,100 | 21.48 | 21.48 | 19.42 | 1,000 | 0 | 0.1 | |
28/08/2015 |
21.48
|
0 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
27/08/2015 |
21.48
|
0 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
26/08/2015 |
21.48
|
2,000 | 21.78 | 21.78 | 21.48 | 2,000 | 0 | 0.1 | |
25/08/2015 |
21.78
|
10 | 21.78 | 21.78 | 21.78 | 0 | 0 | 0 | |
24/08/2015 |
21.78
|
100 | 21.17 | 21.78 | 21.78 | 0 | 0 | 0 | |
21/08/2015 |
21.17
|
150 | 19.51 | 21.17 | 21.17 | 0 | 0 | 0 | |
20/08/2015 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 | |
19/08/2015 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 | |
18/08/2015 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 | |
17/08/2015 |
19.51
|
200 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 | |
14/08/2015 |
19.51
|
400 | 19.51 | 19.51 | 19.33 | 0 | 0 | 0 | |
13/08/2015 |
19.51
|
200 | 20.59 | 20.59 | 19.51 | 0 | 0 | 0 | |
12/08/2015 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
11/08/2015 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
10/08/2015 |
20.59
|
150 | 20.98 | 20.98 | 20.59 | 0 | 0 | 0 | |
07/08/2015 |
20.98
|
0 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 | |
06/08/2015 |
20.98
|
200 | 20.59 | 20.98 | 20.59 | 0 | 0 | 0 | |
05/08/2015 |
20.59
|
400 | 19.08 | 20.98 | 19.11 | 0 | 0 | 0 | |
04/08/2015 |
19.08
|
9,800 | 20.59 | 20.59 | 18.56 | 0 | 0 | 0 | |
03/08/2015 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
31/07/2015 |
20.59
|
200 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
30/07/2015 |
20.59
|
100 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
29/07/2015 |
20.59
|
100 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
28/07/2015 |
20.59
|
100 | 18.71 | 20.59 | 20.59 | 0 | 0 | 0 | |
27/07/2015 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
24/07/2015 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
23/07/2015 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
22/07/2015 |
18.71
|
300 | 19.94 | 21.94 | 18.71 | 0 | 0 | 0 | |
21/07/2015 |
19.94
|
400 | 18.71 | 20.22 | 19.94 | 0 | 0 | 0 | |
20/07/2015 |
18.71
|
7,600 | 20.25 | 20.55 | 18.71 | 0 | 0 | 0 | |
17/07/2015 |
20.25
|
1,400 | 20.25 | 20.25 | 20.25 | 1,400 | 0 | 0.1 | |
16/07/2015 |
20.25
|
1,600 | 18.41 | 20.25 | 16.87 | 0 | 0 | 0 | |
15/07/2015 |
18.41
|
2,700 | 18.44 | 20.28 | 18.41 | 0 | 0 | 0 |