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) |
0.10 | 0.18% | 152,000 | -36,600 | -2.0 |
54.80
55.50
55.20
|
2 tháng
(2024-07-22) |
-1.80 | -3.16% | 371,900 | -81,699 | -4.5 |
54.30
57
55.20
|
3 tháng
(2024-06-24) |
-2.20 | -3.83% | 638,200 | -84,499 | -4.7 |
54.30
58.40
55.20
|
6 tháng
(2024-03-25) |
-1.70 | -2.99% | 1,392,200 | -145,994 | -8.1 |
54.30
58.40
55.20
|
12 tháng
(2023-09-26) |
5.47 | 11% | 3,705,200 | -265,894 | -14.6 |
48.52
58.40
55.20
|
24 tháng
(2022-10-03) |
11.07 | 25.09% | 7,944,300 | -583,167 | -32.4 |
41.77
58.40
55.20
|
36 tháng
(2021-10-06) |
18.43 | 50.12% | 11,035,400 | -292,334 | -18.1 |
36.77
58.40
55.20
|
60 tháng
(2019-10-17) |
12.49 | 29.23% | 17,941,890 | -671,565 | -34.7 |
32.52
58.40
55.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2015 |
21.32
|
0 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 | |
09/07/2015 |
21.32
|
1,530 | 21.32 | 21.50 | 21.32 | 0 | 500 | -0.0 | |
08/07/2015 |
21.32
|
950 | 21.50 | 21.50 | 21.32 | 0 | 200 | -0.0 | |
07/07/2015 |
21.50
|
1,930 | 21.50 | 21.67 | 21.50 | 0 | 0 | 0 | |
06/07/2015 |
21.50
|
7,000 | 21.50 | 21.67 | 21.50 | 0 | 0 | 0 | |
03/07/2015 |
21.50
|
1,070 | 21.15 | 21.50 | 21.32 | 0 | 0 | 0 | |
02/07/2015 |
21.15
|
470 | 21.32 | 21.32 | 20.98 | 0 | 0 | 0 | |
01/07/2015 |
21.32
|
220 | 21.32 | 21.32 | 20.98 | 0 | 0 | 0 | |
30/06/2015 |
21.32
|
90 | 21.50 | 21.50 | 20.98 | 0 | 0 | 0 | |
29/06/2015 |
21.50
|
150 | 22.01 | 22.01 | 20.98 | 0 | 0 | 0 | |
26/06/2015 |
22.01
|
3,460 | 20.98 | 22.36 | 20.98 | 3,400 | 0 | 0.2 | |
25/06/2015 |
20.98
|
1,910 | 20.98 | 20.98 | 20.81 | 0 | 1,450 | -0.1 | |
24/06/2015 |
20.98
|
50 | 20.98 | 20.98 | 20.98 | 0 | 50 | -0.0 | |
23/06/2015 |
20.98
|
1,620 | 20.98 | 20.98 | 20.98 | 0 | 1,600 | -0.1 | |
22/06/2015 |
20.98
|
1,410 | 20.98 | 20.98 | 20.81 | 0 | 1,400 | -0.1 | |
19/06/2015 |
20.98
|
10 | 20.81 | 20.98 | 20.98 | 0 | 0 | 0 | |
18/06/2015 |
20.81
|
2,810 | 21.15 | 21.15 | 20.81 | 0 | 2,800 | -0.2 | |
17/06/2015 |
21.15
|
1,170 | 21.15 | 21.15 | 20.98 | 0 | 630 | -0.0 | |
16/06/2015 |
21.15
|
170 | 21.15 | 21.15 | 21.15 | 0 | 170 | -0.0 | |
15/06/2015 |
21.15
|
4,430 | 20.98 | 21.15 | 20.98 | 80 | 4,400 | -0.3 | |
12/06/2015 |
20.98
|
2,100 | 21.32 | 21.32 | 20.98 | 0 | 2,100 | -0.1 | |
11/06/2015 |
21.32
|
6,410 | 21.15 | 21.32 | 21.32 | 6,400 | 5,600 | 0.0 | |
10/06/2015 |
21.15
|
410 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 | |
09/06/2015 |
21.15
|
1,140 | 21.15 | 21.32 | 21.15 | 0 | 0 | 0 | |
08/06/2015 |
21.15
|
800 | 20.98 | 21.32 | 21.15 | 0 | 0 | 0 | |
05/06/2015 |
20.98
|
20 | 20.98 | 20.98 | 20.98 | 20 | 0 | 0.0 | |
04/06/2015 |
20.98
|
4,040 | 21.32 | 21.32 | 20.98 | 150 | 0 | 0.0 | |
03/06/2015 |
21.32
|
10 | 20.98 | 21.32 | 21.32 | 0 | 0 | 0 | |
02/06/2015 |
20.98
|
1,010 | 21.32 | 21.50 | 20.98 | 0 | 0 | 0 | |
01/06/2015 |
21.32
|
10 | 21.15 | 21.32 | 21.32 | 0 | 0 | 0 | |
29/05/2015 |
21.15
|
2,350 | 21.32 | 21.32 | 21.15 | 0 | 0 | 0 | |
28/05/2015 |
21.32
|
440 | 21.32 | 21.32 | 21.32 | 300 | 0 | 0.0 | |
27/05/2015 |
21.32
|
2,020 | 21.50 | 21.50 | 21.15 | 0 | 0 | 0 | |
26/05/2015 |
21.50
|
20 | 21.15 | 21.50 | 21.50 | 0 | 0 | 0 | |
25/05/2015 |
21.15
|
4,310 | 21.50 | 21.50 | 21.15 | 200 | 0 | 0.0 | |
22/05/2015 |
21.50
|
180 | 21.32 | 21.50 | 21.32 | 0 | 0 | 0 | |
21/05/2015 |
21.32
|
180 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 | |
20/05/2015 |
21.32
|
2,050 | 21.50 | 21.50 | 21.32 | 0 | 0 | 0 | |
19/05/2015 |
21.50
|
690 | 21.32 | 21.50 | 21.15 | 0 | 0 | 0 | |
18/05/2015 |
21.32
|
2,470 | 21.32 | 21.32 | 21.32 | 2,140 | 0 | 0.1 | |
15/05/2015 |
21.32
|
3,120 | 21.50 | 21.50 | 21.32 | 0 | 0 | 0 | |
14/05/2015 |
21.50
|
1,820 | 21.50 | 21.50 | 21.32 | 0 | 0 | 0 | |
13/05/2015 |
21.50
|
1,370 | 21.32 | 21.50 | 21.32 | 0 | 0 | 0 | |
12/05/2015 |
21.32
|
1,480 | 21.50 | 21.50 | 21.32 | 0 | 0 | 0 | |
11/05/2015 |
21.50
|
1,910 | 21.50 | 21.50 | 21.50 | 1,770 | 0 | 0.1 | |
08/05/2015 |
21.50
|
1,910 | 21.50 | 21.50 | 21.50 | 1,900 | 0 | 0.1 | |
07/05/2015 |
21.50
|
2,520 | 21.50 | 21.50 | 21.32 | 2,100 | 0 | 0.1 | |
06/05/2015 |
21.50
|
170 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
05/05/2015 |
21.50
|
790 | 21.32 | 21.50 | 21.32 | 0 | 350 | -0.0 | |
04/05/2015 |
21.32
|
840 | 21.32 | 21.50 | 21.32 | 0 | 0 | 0 | |
27/04/2015 |
21.32
|
30 | 21.50 | 21.50 | 21.32 | 0 | 0 | 0 | |
24/04/2015 |
21.50
|
300 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
23/04/2015 |
21.50
|
770 | 21.32 | 21.50 | 21.50 | 0 | 0 | 0 | |
22/04/2015 |
21.32
|
2,000 | 21.50 | 21.50 | 21.32 | 1,400 | 0 | 0.1 | |
21/04/2015 |
21.50
|
820 | 21.32 | 21.50 | 21.50 | 0 | 0 | 0 | |
20/04/2015 |
21.32
|
1,350 | 21.50 | 21.50 | 21.32 | 100 | 0 | 0.0 | |
17/04/2015 |
21.50
|
610 | 21.32 | 21.50 | 21.32 | 0 | 0 | 0 | |
16/04/2015 |
21.32
|
210 | 21.32 | 21.32 | 21.15 | 0 | 0 | 0 | |
15/04/2015 |
21.32
|
1,290 | 21.32 | 21.50 | 21.32 | 0 | 0 | 0 | |
14/04/2015 |
21.32
|
0 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 | |
13/04/2015 |
21.32
|
1,240 | 21.50 | 21.50 | 21.32 | 0 | 0 | 0 | |
10/04/2015 |
21.50
|
260 | 21.32 | 21.50 | 21.32 | 100 | 0 | 0.0 | |
09/04/2015 |
21.32
|
310 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 | |
08/04/2015 |
21.32
|
470 | 21.15 | 21.32 | 21.32 | 0 | 0 | 0 | |
07/04/2015 |
21.15
|
150 | 21.32 | 21.32 | 21.15 | 0 | 0 | 0 | |
06/04/2015 |
21.32
|
970 | 21.15 | 21.32 | 21.32 | 970 | 0 | 0.1 | |
03/04/2015 |
21.15
|
2,060 | 21.32 | 21.50 | 21.15 | 1,000 | 0 | 0.1 | |
02/04/2015 |
21.32
|
1,170 | 21.32 | 21.50 | 21.32 | 0 | 0 | 0 | |
01/04/2015 |
21.32
|
2,730 | 21.50 | 21.50 | 21.32 | 0 | 0 | 0 | |
31/03/2015 |
21.50
|
670 | 21.32 | 21.50 | 21.50 | 0 | 0 | 0 | |
30/03/2015 |
21.32
|
5,420 | 21.32 | 21.67 | 21.32 | 3,200 | 0 | 0.2 | |
27/03/2015 |
21.32
|
1,030 | 21.15 | 21.32 | 21.15 | 930 | 350 | 0.0 | |
26/03/2015 |
21.15
|
210 | 21.15 | 21.15 | 21.15 | 210 | 0 | 0.0 | |
25/03/2015 |
21.15
|
2,140 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 | |
24/03/2015 |
21.15
|
400 | 21.50 | 21.50 | 21.15 | 0 | 0 | 0 | |
23/03/2015 |
21.50
|
2,130 | 21.15 | 21.50 | 21.32 | 2,000 | 0 | 0.1 | |
20/03/2015 |
21.15
|
260 | 21.15 | 21.15 | 20.98 | 0 | 0 | 0 | |
19/03/2015 |
21.15
|
780 | 21.32 | 21.32 | 21.15 | 680 | 0 | 0.0 | |
18/03/2015 |
21.32
|
1,370 | 21.15 | 21.32 | 21.15 | 900 | 0 | 0.1 | |
17/03/2015 |
21.15
|
1,720 | 21.15 | 21.15 | 21.15 | 250 | 0 | 0.0 | |
16/03/2015: Cổ tức tiền mặt tỉ lệ: 29% | |||||||||
16/03/2015 |
21.15
|
2,420 | 21.01 | 21.67 | 21.15 | 0 | 0 | 0 | |
13/03/2015 |
21.01
|
4,230 | 20.85 | 21.01 | 20.69 | 0 | 260 | -0.0 | |
12/03/2015 |
20.85
|
1,460 | 20.69 | 20.85 | 20.52 | 0 | 0 | 0 | |
11/03/2015 |
20.69
|
2,660 | 21.01 | 21.01 | 20.52 | 0 | 50 | -0.0 | |
10/03/2015 |
21.01
|
5,070 | 20.85 | 21.01 | 20.69 | 0 | 0 | 0 | |
09/03/2015 |
20.85
|
2,600 | 20.85 | 21.01 | 20.69 | 0 | 690 | -0.0 | |
06/03/2015 |
20.85
|
310 | 21.01 | 21.01 | 20.85 | 0 | 90 | -0.0 | |
05/03/2015 |
21.01
|
7,550 | 20.69 | 21.01 | 20.36 | 1,020 | 4,350 | -0.2 | |
04/03/2015 |
20.69
|
890 | 20.52 | 20.69 | 20.52 | 0 | 550 | -0.0 | |
03/03/2015 |
20.52
|
4,600 | 20.36 | 20.52 | 20.36 | 0 | 2,200 | -0.1 | |
02/03/2015 |
20.36
|
3,210 | 20.52 | 20.52 | 20.19 | 1,000 | 0 | 0.1 | |
27/02/2015 |
20.52
|
3,090 | 20.36 | 20.52 | 20.36 | 1,500 | 0 | 0.1 | |
26/02/2015 |
20.36
|
550 | 20.36 | 20.36 | 20.36 | 0 | 0 | 0 | |
25/02/2015 |
20.36
|
700 | 20.36 | 20.36 | 20.03 | 0 | 0 | 0 | |
24/02/2015 |
20.36
|
780 | 20.36 | 20.52 | 20.36 | 0 | 0 | 0 | |
13/02/2015 |
20.36
|
2,840 | 20.19 | 20.36 | 20.36 | 590 | 690 | -0.0 | |
12/02/2015 |
20.19
|
2,280 | 20.03 | 20.36 | 20.19 | 0 | 360 | -0.0 | |
11/02/2015 |
20.03
|
2,010 | 20.03 | 20.36 | 20.03 | 20 | 0 | 0.0 | |
10/02/2015 |
20.03
|
920 | 20.03 | 20.19 | 20.03 | 200 | 890 | -0.0 | |
09/02/2015 |
20.03
|
8,540 | 19.87 | 20.19 | 19.87 | 0 | 4,680 | -0.3 |