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) |
|
22/06/2015 |
22.00
|
0 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 | |
19/06/2015 |
22.00
|
0 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 | |
18/06/2015 |
22.00
|
300 | 22.30 | 22.30 | 22.00 | 0 | 0 | 0 | |
17/06/2015 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
16/06/2015 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
15/06/2015 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
12/06/2015 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
11/06/2015 |
22.30
|
400 | 20.87 | 22.30 | 22.00 | 0 | 0 | 0 | |
10/06/2015 |
20.87
|
0 | 20.87 | 20.87 | 20.87 | 0 | 0 | 0 | |
09/06/2015 |
20.87
|
0 | 20.87 | 20.87 | 20.87 | 0 | 0 | 0 | |
08/06/2015 |
20.87
|
0 | 20.87 | 20.87 | 20.87 | 0 | 0 | 0 | |
05/06/2015 |
20.87
|
0 | 20.87 | 20.87 | 20.87 | 0 | 0 | 0 | |
04/06/2015 |
20.87
|
80,040 | 22.00 | 22.00 | 20.87 | 0 | 0 | 0 | |
03/06/2015 |
22.00
|
55,000 | 23.19 | 23.19 | 22.00 | 0 | 0 | 0 | |
02/06/2015 |
23.19
|
150 | 23.79 | 23.79 | 23.19 | 0 | 0 | 0 | |
01/06/2015 |
23.79
|
0 | 23.79 | 23.79 | 23.79 | 0 | 0 | 0 | |
29/05/2015 |
23.79
|
0 | 23.79 | 23.79 | 23.79 | 0 | 0 | 0 | |
28/05/2015 |
23.79
|
0 | 23.79 | 23.79 | 23.79 | 0 | 0 | 0 | |
27/05/2015 |
23.79
|
0 | 23.79 | 23.79 | 23.79 | 0 | 0 | 0 | |
26/05/2015 |
23.79
|
0 | 23.79 | 23.79 | 23.79 | 0 | 0 | 0 | |
25/05/2015 |
23.79
|
0 | 23.79 | 23.79 | 23.79 | 0 | 0 | 0 | |
22/05/2015 |
23.79
|
0 | 23.79 | 23.79 | 23.79 | 0 | 0 | 0 | |
21/05/2015 |
23.79
|
0 | 23.79 | 23.79 | 23.79 | 0 | 0 | 0 | |
20/05/2015 |
23.79
|
1,000 | 23.79 | 23.79 | 23.79 | 0 | 0 | 0 | |
19/05/2015: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
19/05/2015 |
23.79
|
150 | 23.37 | 23.79 | 23.79 | 0 | 0 | 0 | |
18/05/2015 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
15/05/2015 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
14/05/2015 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
13/05/2015 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
12/05/2015 |
23.37
|
320 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
11/05/2015 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
08/05/2015 |
23.37
|
10 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
07/05/2015 |
23.37
|
10 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
06/05/2015 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
05/05/2015 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
04/05/2015 |
23.37
|
90 | 23.37 | 23.37 | 23.37 | 90 | 0 | 0.0 | |
27/04/2015 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
24/04/2015 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
23/04/2015 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
22/04/2015 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
21/04/2015 |
23.37
|
5,150 | 23.08 | 23.37 | 23.37 | 0 | 0 | 0 | |
20/04/2015 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
17/04/2015 |
23.08
|
500 | 23.37 | 23.37 | 23.08 | 0 | 0 | 0 | |
16/04/2015 |
23.37
|
10,560 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
15/04/2015 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
14/04/2015 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
13/04/2015 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
10/04/2015 |
23.37
|
6,020 | 23.96 | 23.96 | 23.37 | 0 | 0 | 0 | |
09/04/2015 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
08/04/2015 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
07/04/2015 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
06/04/2015 |
23.96
|
12,010 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
03/04/2015 |
23.96
|
3,100 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
02/04/2015 |
23.96
|
10,000 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
01/04/2015 |
23.96
|
9,400 | 23.96 | 24.54 | 23.96 | 0 | 0 | 0 | |
31/03/2015 |
23.96
|
5,230 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
30/03/2015 |
23.96
|
4,490 | 23.96 | 23.96 | 23.90 | 0 | 0 | 0 | |
27/03/2015 |
23.96
|
4,210 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
26/03/2015 |
23.96
|
6,000 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
25/03/2015 |
23.96
|
3,200 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
24/03/2015 |
23.96
|
8,100 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
23/03/2015 |
23.96
|
3,000 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
20/03/2015 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
19/03/2015 |
23.96
|
370 | 23.96 | 25.13 | 23.96 | 0 | 0 | 0 | |
18/03/2015 |
23.96
|
10 | 23.90 | 23.96 | 23.96 | 0 | 0 | 0 | |
17/03/2015 |
23.90
|
5,020 | 24.54 | 24.54 | 23.90 | 0 | 0 | 0 | |
16/03/2015 |
24.54
|
20 | 23.96 | 24.54 | 23.96 | 10 | 0 | 0.0 | |
13/03/2015 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
12/03/2015 |
23.96
|
26,170 | 23.96 | 25.59 | 23.96 | 0 | 0 | 0 | |
11/03/2015 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
10/03/2015 |
23.96
|
10,000 | 22.90 | 23.96 | 23.96 | 0 | 0 | 0 | |
09/03/2015 |
22.90
|
20 | 23.96 | 23.96 | 22.90 | 0 | 0 | 0 | |
06/03/2015 |
23.96
|
10,600 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
05/03/2015 |
23.96
|
9,600 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
04/03/2015 |
23.96
|
6,020 | 23.96 | 23.96 | 23.66 | 0 | 0 | 0 | |
03/03/2015 |
23.96
|
6,710 | 23.96 | 23.96 | 23.66 | 0 | 0 | 0 | |
02/03/2015 |
23.96
|
26,450 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
27/02/2015 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
26/02/2015 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
25/02/2015 |
23.96
|
11,020 | 22.50 | 23.96 | 21.33 | 0 | 0 | 0 | |
24/02/2015 |
22.50
|
10 | 21.04 | 22.50 | 22.50 | 0 | 0 | 0 | |
13/02/2015 |
21.04
|
10,010 | 22.50 | 23.37 | 21.04 | 0 | 0 | 0 | |
12/02/2015 |
22.50
|
5,000 | 21.04 | 22.50 | 22.50 | 0 | 0 | 0 | |
11/02/2015 |
21.04
|
21,720 | 22.26 | 23.37 | 21.04 | 0 | 0 | 0 | |
10/02/2015 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
09/02/2015 |
22.26
|
2,100 | 22.20 | 23.37 | 22.26 | 0 | 0 | 0 | |
06/02/2015 |
22.20
|
8,030 | 22.79 | 23.37 | 22.20 | 0 | 0 | 0 | |
05/02/2015 |
22.79
|
15,000 | 21.33 | 22.79 | 22.79 | 0 | 0 | 0 | |
04/02/2015 |
21.33
|
0 | 21.33 | 21.33 | 21.33 | 0 | 0 | 0 | |
03/02/2015 |
21.33
|
1,020 | 21.04 | 21.33 | 21.04 | 0 | 0 | 0 | |
02/02/2015 |
21.04
|
0 | 21.04 | 21.04 | 21.04 | 0 | 0 | 0 | |
30/01/2015 |
21.04
|
10 | 22.50 | 22.50 | 21.04 | 0 | 0 | 0 | |
29/01/2015 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
28/01/2015 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
27/01/2015 |
22.50
|
600 | 21.04 | 22.50 | 22.20 | 0 | 0 | 0 | |
26/01/2015 |
21.04
|
30 | 21.33 | 21.33 | 21.04 | 0 | 0 | 0 | |
23/01/2015 |
21.33
|
100 | 22.79 | 22.79 | 21.33 | 0 | 0 | 0 | |
22/01/2015 |
22.79
|
200 | 22.50 | 22.79 | 22.79 | 0 | 0 | 0 | |
21/01/2015 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
20/01/2015 |
22.50
|
5,000 | 22.20 | 22.50 | 22.50 | 0 | 0 | 0 |