Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.81 | -1.28% | 119,100 | -730 | -0.0 |
62.20
64.20
62.20
|
2 tháng
(2024-07-22) |
-0.52 | -0.83% | 261,400 | -1,230 | -0.1 |
60.20
64.20
62.20
|
3 tháng
(2024-06-21) |
-0.32 | -0.52% | 343,700 | -1,230 | -0.1 |
60.20
64.20
62.20
|
6 tháng
(2024-03-25) |
-0.55 | -0.88% | 587,400 | -1,230 | -0.1 |
60.20
64.75
62.20
|
12 tháng
(2023-09-25) |
3.14 | 5.32% | 910,500 | -9,030 | -0.6 |
58.51
65.11
62.20
|
24 tháng
(2022-09-30) |
5.48 | 9.66% | 1,254,000 | -21,550 | -9.9 |
52.33
65.11
62.20
|
36 tháng
(2021-10-05) |
13.80 | 28.50% | 1,679,800 | 136,163 | 10.5 |
47.17
65.11
62.20
|
60 tháng
(2019-10-16) |
27.18 | 77.60% | 2,571,480 | 209,243 | 14.6 |
32.77
65.11
62.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/07/2015 |
16.62
|
0 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 | |
07/07/2015 |
16.62
|
340 | 16.71 | 16.71 | 16.62 | 0 | 0 | 0 | |
06/07/2015 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
03/07/2015 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
02/07/2015 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
01/07/2015 |
16.71
|
1,500 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
30/06/2015 |
16.71
|
3,000 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
29/06/2015 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
26/06/2015 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
25/06/2015 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
24/06/2015 |
16.71
|
500 | 16.92 | 16.92 | 16.71 | 0 | 0 | 0 | |
23/06/2015 |
16.92
|
0 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 | |
22/06/2015 |
16.92
|
0 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 | |
19/06/2015 |
16.92
|
0 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 | |
18/06/2015 |
16.92
|
0 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 | |
17/06/2015 |
16.92
|
0 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 | |
16/06/2015 |
16.92
|
1,000 | 16.71 | 16.92 | 16.92 | 0 | 0 | 0 | |
15/06/2015 |
16.71
|
500 | 16.50 | 16.71 | 16.71 | 0 | 0 | 0 | |
12/06/2015 |
16.50
|
850 | 16.71 | 16.71 | 16.50 | 0 | 0 | 0 | |
11/06/2015 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
10/06/2015 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
09/06/2015 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
08/06/2015 |
16.71
|
50 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
05/06/2015 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
04/06/2015 |
16.71
|
100 | 16.50 | 16.71 | 16.71 | 0 | 0 | 0 | |
03/06/2015 |
16.50
|
500 | 16.37 | 16.50 | 16.50 | 0 | 0 | 0 | |
02/06/2015 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
01/06/2015 |
16.37
|
2,700 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
29/05/2015 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
28/05/2015 |
16.37
|
1,000 | 16.29 | 16.37 | 16.37 | 0 | 0 | 0 | |
27/05/2015 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
26/05/2015 |
16.29
|
1,720 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
25/05/2015 |
16.29
|
1,550 | 16.33 | 16.33 | 16.29 | 0 | 0 | 0 | |
22/05/2015 |
16.33
|
850 | 16.29 | 16.33 | 16.29 | 0 | 0 | 0 | |
21/05/2015 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
20/05/2015 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
19/05/2015 |
16.29
|
1,000 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
18/05/2015 |
16.29
|
90 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
15/05/2015 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
14/05/2015 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
13/05/2015 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
12/05/2015 |
16.29
|
90 | 16.50 | 16.50 | 16.29 | 0 | 0 | 0 | |
11/05/2015 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
08/05/2015: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
08/05/2015 |
16.50
|
1,000 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
07/05/2015 |
16.50
|
100 | 16.10 | 16.50 | 16.10 | 0 | 0 | 0 | |
06/05/2015 |
16.10
|
9,990 | 15.57 | 16.10 | 15.69 | 0 | 0 | 0 | |
05/05/2015 |
15.57
|
0 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 | |
04/05/2015 |
15.57
|
1,500 | 15.77 | 15.77 | 15.57 | 0 | 0 | 0 | |
27/04/2015 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
24/04/2015 |
15.77
|
2,000 | 15.69 | 15.77 | 15.77 | 0 | 0 | 0 | |
23/04/2015 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
22/04/2015 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
21/04/2015 |
15.69
|
170 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
20/04/2015 |
15.69
|
1,000 | 16.10 | 16.10 | 15.69 | 0 | 0 | 0 | |
17/04/2015 |
16.10
|
1,250 | 15.69 | 16.10 | 15.69 | 0 | 0 | 0 | |
16/04/2015 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
15/04/2015 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
14/04/2015 |
15.69
|
3,100 | 15.69 | 15.77 | 15.69 | 0 | 0 | 0 | |
13/04/2015 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
10/04/2015 |
15.69
|
3,500 | 15.69 | 15.90 | 15.69 | 0 | 0 | 0 | |
09/04/2015 |
15.69
|
7,000 | 15.49 | 15.69 | 15.69 | 0 | 0 | 0 | |
08/04/2015 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
07/04/2015 |
15.49
|
90 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
06/04/2015 |
15.49
|
90 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
03/04/2015 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
02/04/2015 |
15.49
|
180 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
01/04/2015 |
15.49
|
180 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
31/03/2015 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
30/03/2015 |
15.49
|
90 | 15.29 | 15.49 | 15.49 | 0 | 0 | 0 | |
27/03/2015 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 | |
26/03/2015 |
15.29
|
90 | 15.77 | 15.77 | 15.29 | 0 | 0 | 0 | |
25/03/2015 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
24/03/2015 |
15.77
|
50 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
23/03/2015 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
20/03/2015 |
15.77
|
4,770 | 15.94 | 15.94 | 15.77 | 0 | 0 | 0 | |
19/03/2015 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
18/03/2015 |
15.94
|
2,040 | 15.69 | 15.94 | 15.77 | 0 | 0 | 0 | |
17/03/2015 |
15.69
|
6,500 | 15.77 | 15.77 | 15.69 | 0 | 0 | 0 | |
16/03/2015 |
15.77
|
100 | 15.69 | 15.77 | 15.77 | 0 | 0 | 0 | |
13/03/2015 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
12/03/2015 |
15.69
|
70 | 15.29 | 15.69 | 15.69 | 0 | 0 | 0 | |
11/03/2015 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 | |
10/03/2015 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 | |
09/03/2015 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 | |
06/03/2015 |
15.29
|
6,400 | 14.81 | 15.29 | 14.89 | 0 | 0 | 0 | |
05/03/2015 |
14.81
|
1,000 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
04/03/2015 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
03/03/2015 |
14.81
|
200 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
02/03/2015 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
27/02/2015 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
26/02/2015 |
14.81
|
50 | 14.65 | 14.81 | 14.81 | 0 | 0 | 0 | |
25/02/2015 |
14.65
|
1,680 | 14.61 | 14.65 | 14.61 | 0 | 0 | 0 | |
24/02/2015 |
14.61
|
0 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
13/02/2015 |
14.61
|
1,000 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
12/02/2015 |
14.61
|
1,060 | 14.49 | 14.69 | 14.61 | 0 | 0 | 0 | |
11/02/2015 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
10/02/2015 |
14.49
|
2,300 | 14.08 | 14.49 | 14.29 | 0 | 0 | 0 | |
09/02/2015 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
06/02/2015 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
05/02/2015 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 |