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) |
-2.35 | -6.82% | 6,695,100 | -210,410 | -6.8 |
32
34.45
32.10
|
2 tháng
(2024-07-22) |
-2.25 | -6.55% | 18,159,700 | -313,506 | -10.2 |
31.85
35
32.10
|
3 tháng
(2024-06-24) |
-2.85 | -8.15% | 55,648,500 | -1,062,158 | -36.2 |
31.85
37.45
32.10
|
6 tháng
(2024-03-25) |
0.84 | 2.67% | 142,904,200 | 62,057 | -4.2 |
28.23
37.45
32.10
|
12 tháng
(2023-09-26) |
9.98 | 45.09% | 233,337,700 | -816,004 | -40.9 |
20.20
37.45
32.10
|
24 tháng
(2022-10-03) |
8.84 | 37.98% | 328,887,100 | 4,314,148 | 75.5 |
15.13
37.45
32.10
|
36 tháng
(2021-10-06) |
3.89 | 13.77% | 601,438,400 | 4,823,172 | 85.5 |
15.13
37.45
32.10
|
60 tháng
(2019-10-17) |
14.19 | 79.25% | 1,190,660,450 | -13,290,703 | -336.2 |
10.87
37.45
32.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2015 |
22.93
|
51,330 | 22.93 | 22.93 | 22.49 | 6,480 | 40,000 | -1.7 | |
09/07/2015 |
22.93
|
16,540 | 22.93 | 22.93 | 22.49 | 9,490 | 1,500 | 0.4 | |
08/07/2015 |
22.93
|
28,650 | 23.37 | 23.37 | 22.71 | 9,520 | 0 | 0.5 | |
07/07/2015 |
23.37
|
24,110 | 23.15 | 23.37 | 22.93 | 9,690 | 0 | 0.5 | |
06/07/2015 |
23.15
|
23,810 | 23.37 | 23.37 | 22.71 | 10,990 | 3,240 | 0.4 | |
03/07/2015 |
23.37
|
14,190 | 23.37 | 23.37 | 22.71 | 1,270 | 5,000 | -0.2 | |
02/07/2015 |
23.37
|
14,750 | 23.15 | 23.37 | 22.93 | 9,390 | 0 | 0.5 | |
01/07/2015 |
23.15
|
46,500 | 23.37 | 23.60 | 22.93 | 14,390 | 0 | 0.8 | |
30/06/2015 |
23.37
|
96,400 | 22.27 | 23.37 | 21.96 | 184,830 | 106,730 | 4.1 | |
29/06/2015 |
22.27
|
37,960 | 21.83 | 22.27 | 21.74 | 6,340 | 8,450 | -0.1 | |
26/06/2015 |
21.83
|
12,900 | 22.27 | 22.27 | 21.83 | 570 | 0 | 0.0 | |
25/06/2015 |
22.27
|
8,680 | 21.92 | 22.27 | 21.88 | 100 | 0 | 0.0 | |
24/06/2015 |
21.92
|
29,310 | 22.27 | 22.27 | 21.88 | 3,190 | 19,690 | -0.8 | |
23/06/2015 |
22.27
|
43,950 | 21.92 | 22.27 | 21.88 | 134,110 | 125,250 | 0.4 | |
22/06/2015 |
21.92
|
42,320 | 21.92 | 22.05 | 21.88 | 29,480 | 27,070 | 0.1 | |
19/06/2015 |
21.92
|
32,310 | 21.88 | 22.05 | 21.88 | 3,160 | 24,300 | -1.1 | |
18/06/2015 |
21.88
|
45,130 | 21.96 | 22.27 | 21.88 | 11,000 | 15,620 | -0.2 | |
17/06/2015 |
21.96
|
46,560 | 22.27 | 22.27 | 21.96 | 500 | 33,600 | -1.7 | |
16/06/2015 |
22.27
|
44,240 | 22.27 | 22.49 | 21.92 | 94,520 | 105,820 | -0.6 | |
15/06/2015 |
22.27
|
14,740 | 22.27 | 22.71 | 22.05 | 149,030 | 152,470 | -0.2 | |
12/06/2015 |
22.27
|
43,400 | 22.27 | 22.49 | 21.88 | 130 | 29,100 | -1.5 | |
11/06/2015 |
22.27
|
107,400 | 22.49 | 22.93 | 22.01 | 0 | 84,150 | -4.2 | |
10/06/2015 |
22.49
|
47,690 | 22.93 | 23.15 | 22.27 | 119,880 | 130,910 | -0.5 | |
09/06/2015 |
22.93
|
125,310 | 23.15 | 23.15 | 22.27 | 3,000 | 113,460 | -5.6 | |
08/06/2015 |
23.15
|
18,130 | 23.37 | 23.37 | 22.93 | 0 | 1,630 | -0.1 | |
05/06/2015 |
23.37
|
26,480 | 23.82 | 23.82 | 22.27 | 2,510 | 6,730 | -0.2 | |
04/06/2015 |
23.82
|
8,100 | 23.82 | 24.26 | 23.37 | 672,560 | 672,340 | 0.0 | |
03/06/2015: Cổ tức tiền mặt tỉ lệ: 30% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
03/06/2015 |
23.82
|
29,230 | 23.86 | 23.86 | 23.15 | 3,150 | 16,810 | -0.7 | |
02/06/2015 |
23.86
|
63,760 | 23.86 | 24.24 | 23.66 | 11,340 | 47,920 | -2.3 | |
01/06/2015 |
23.86
|
154,950 | 23.47 | 24.05 | 23.28 | 100,090 | 130,320 | -1.9 | |
29/05/2015 |
23.47
|
55,960 | 23.86 | 23.86 | 23.47 | 21,580 | 40,670 | -1.2 | |
28/05/2015 |
23.86
|
40,780 | 23.47 | 23.86 | 23.47 | 8,590 | 30,800 | -1.4 | |
27/05/2015 |
23.47
|
38,130 | 24.24 | 24.24 | 23.47 | 9,620 | 17,590 | -0.5 | |
26/05/2015 |
24.24
|
73,210 | 24.05 | 24.24 | 23.86 | 50,550 | 25,100 | 1.6 | |
25/05/2015 |
24.05
|
42,730 | 24.24 | 24.24 | 23.86 | 1,180 | 31,130 | -1.9 | |
22/05/2015 |
24.24
|
82,480 | 23.86 | 24.24 | 23.66 | 45,870 | 10,000 | 2.3 | |
21/05/2015 |
23.86
|
71,330 | 23.28 | 24.43 | 23.47 | 6,470 | 20,200 | -0.9 | |
20/05/2015 |
23.28
|
76,390 | 22.90 | 23.28 | 22.52 | 182,750 | 146,400 | 2.2 | |
19/05/2015 |
22.90
|
5,160 | 22.90 | 22.90 | 22.52 | 2,850 | 1,600 | 0.1 | |
18/05/2015 |
22.90
|
20,440 | 22.71 | 22.90 | 21.95 | 10,000 | 8,290 | 0.1 | |
15/05/2015 |
22.71
|
13,630 | 22.90 | 22.90 | 22.52 | 0 | 4,850 | -0.3 | |
14/05/2015 |
22.90
|
10,130 | 22.90 | 22.90 | 22.33 | 0 | 4,610 | -0.3 | |
13/05/2015 |
22.90
|
4,900 | 22.90 | 22.90 | 22.33 | 0 | 1,000 | -0.1 | |
12/05/2015 |
22.90
|
11,970 | 22.90 | 22.90 | 22.14 | 10 | 10,860 | -0.6 | |
11/05/2015 |
22.90
|
10,330 | 22.90 | 22.90 | 22.71 | 10,120 | 3,820 | 0.4 | |
08/05/2015 |
22.90
|
13,550 | 23.09 | 23.09 | 22.71 | 9,440 | 2,700 | 0.4 | |
07/05/2015 |
23.09
|
19,210 | 22.90 | 23.09 | 22.71 | 8,550 | 6,620 | 0.1 | |
06/05/2015 |
22.90
|
17,820 | 22.90 | 22.90 | 22.71 | 8,550 | 8,100 | 0.0 | |
05/05/2015 |
22.90
|
37,120 | 22.71 | 23.28 | 22.33 | 8,750 | 10,210 | -0.1 | |
04/05/2015 |
22.71
|
43,490 | 23.09 | 23.09 | 22.71 | 15,550 | 16,500 | -0.1 | |
27/04/2015 |
23.09
|
23,380 | 23.09 | 23.09 | 22.90 | 8,560 | 14,630 | -0.4 | |
24/04/2015 |
23.09
|
16,900 | 23.09 | 23.09 | 22.90 | 8,550 | 0 | 0.5 | |
23/04/2015 |
23.09
|
16,950 | 23.09 | 23.28 | 23.09 | 10,050 | 7,750 | 0.1 | |
22/04/2015 |
23.09
|
14,200 | 23.28 | 23.28 | 23.09 | 9,520 | 0 | 0.6 | |
21/04/2015 |
23.28
|
22,250 | 23.09 | 23.28 | 22.90 | 13,050 | 0 | 0.8 | |
20/04/2015 |
23.09
|
24,270 | 22.90 | 23.09 | 22.90 | 13,580 | 0 | 0.8 | |
17/04/2015 |
22.90
|
49,170 | 23.28 | 23.28 | 22.90 | 23,330 | 40,120 | -1.0 | |
16/04/2015 |
23.28
|
19,510 | 23.28 | 23.28 | 22.90 | 11,580 | 0 | 0.7 | |
15/04/2015 |
23.28
|
14,450 | 23.09 | 23.28 | 23.09 | 5,720 | 210 | 0.3 | |
14/04/2015 |
23.09
|
25,090 | 22.90 | 23.09 | 22.71 | 98,360 | 830 | 5.9 | |
13/04/2015 |
22.90
|
29,280 | 22.90 | 22.90 | 22.71 | 7,300 | 0 | 0.4 | |
10/04/2015 |
22.90
|
49,740 | 22.71 | 23.28 | 22.90 | 12,300 | 0 | 0.7 | |
09/04/2015 |
22.71
|
50,830 | 22.71 | 22.90 | 22.71 | 12,650 | 11,230 | 0.1 | |
08/04/2015 |
22.71
|
74,850 | 23.28 | 23.28 | 22.71 | 28,550 | 33,730 | -0.3 | |
07/04/2015 |
23.28
|
134,820 | 23.28 | 23.28 | 22.90 | 117,530 | 19,760 | 5.9 | |
06/04/2015 |
23.28
|
39,460 | 23.28 | 23.47 | 23.28 | 31,580 | 11,440 | 1.2 | |
03/04/2015 |
23.28
|
950 | 23.28 | 23.28 | 23.09 | 280 | 0 | 0.0 | |
02/04/2015 |
23.28
|
12,130 | 22.90 | 23.28 | 22.71 | 9,150 | 0 | 0.5 | |
01/04/2015 |
22.90
|
65,370 | 23.09 | 23.09 | 22.90 | 41,500 | 0 | 2.5 | |
31/03/2015 |
23.09
|
46,370 | 23.66 | 23.66 | 22.90 | 11,960 | 31,510 | -1.2 | |
30/03/2015 |
23.66
|
22,780 | 23.28 | 23.66 | 23.09 | 0 | 14,300 | -0.9 | |
27/03/2015 |
23.28
|
113,420 | 23.47 | 24.05 | 23.28 | 0 | 78,900 | -4.9 | |
26/03/2015 |
23.47
|
28,110 | 23.28 | 23.47 | 23.09 | 6,300 | 20,020 | -0.8 | |
25/03/2015 |
23.28
|
65,470 | 23.28 | 23.47 | 23.09 | 6,160 | 2,000 | 0.2 | |
24/03/2015 |
23.28
|
24,680 | 23.09 | 23.28 | 22.90 | 6,160 | 2,000 | 0.2 | |
23/03/2015 |
23.09
|
69,880 | 23.09 | 23.47 | 22.90 | 90,590 | 42,420 | 2.9 | |
20/03/2015 |
23.09
|
51,540 | 23.09 | 23.28 | 22.90 | 100 | 11,360 | -0.7 | |
19/03/2015 |
23.09
|
21,260 | 23.09 | 23.28 | 22.90 | 5,700 | 19,990 | -0.9 | |
18/03/2015 |
23.09
|
8,980 | 23.28 | 23.47 | 23.09 | 8,090 | 300 | 0.5 | |
17/03/2015 |
23.28
|
10,790 | 23.28 | 23.28 | 23.09 | 0 | 2,700 | -0.2 | |
16/03/2015 |
23.28
|
16,770 | 23.28 | 23.47 | 23.09 | 15,000 | 0 | 0.9 | |
13/03/2015 |
23.28
|
34,980 | 22.90 | 23.28 | 22.71 | 25,510 | 13,630 | 0.7 | |
12/03/2015 |
22.90
|
17,880 | 22.90 | 22.90 | 22.52 | 7,100 | 880 | 0.4 | |
11/03/2015 |
22.90
|
25,450 | 22.90 | 22.90 | 22.71 | 23,350 | 16,230 | 0.4 | |
10/03/2015 |
22.90
|
5,980 | 22.71 | 22.90 | 22.71 | 1,710 | 250 | 0.1 | |
09/03/2015 |
22.71
|
8,860 | 22.90 | 23.09 | 22.52 | 2,570 | 0 | 0.2 | |
06/03/2015 |
22.90
|
51,770 | 22.90 | 23.09 | 22.90 | 42,000 | 14,980 | 1.6 | |
05/03/2015 |
22.90
|
28,440 | 23.28 | 23.28 | 22.90 | 13,580 | 570 | 0.8 | |
04/03/2015 |
23.28
|
12,610 | 23.28 | 23.28 | 22.90 | 10,000 | 0 | 0.6 | |
03/03/2015 |
23.28
|
23,520 | 22.90 | 23.28 | 22.71 | 8,690 | 5,000 | 0.2 | |
02/03/2015 |
22.90
|
39,520 | 23.28 | 23.28 | 22.71 | 29,200 | 0 | 1.7 | |
27/02/2015 |
23.28
|
12,970 | 23.47 | 23.47 | 23.09 | 8,610 | 0 | 0.5 | |
26/02/2015 |
23.47
|
23,370 | 23.66 | 23.66 | 23.28 | 8,580 | 0 | 0.5 | |
25/02/2015 |
23.66
|
37,320 | 23.66 | 23.66 | 23.28 | 24,950 | 1,000 | 1.5 | |
24/02/2015 |
23.66
|
17,250 | 23.66 | 23.66 | 23.28 | 8,610 | 1,500 | 0.4 | |
13/02/2015 |
23.66
|
31,210 | 23.66 | 24.05 | 23.09 | 8,610 | 0 | 0.5 | |
12/02/2015 |
23.66
|
50,930 | 22.90 | 24.43 | 22.52 | 78,610 | 70,570 | 0.5 | |
11/02/2015 |
22.90
|
21,810 | 22.90 | 22.90 | 22.52 | 8,610 | 5,000 | 0.2 | |
10/02/2015 |
22.90
|
17,470 | 23.09 | 23.09 | 22.33 | 8,650 | 6,000 | 0.2 | |
09/02/2015 |
23.09
|
42,340 | 23.09 | 23.09 | 22.14 | 10,540 | 0 | 0.6 |