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) |
-4 | -8.33% | 22,800 | 9,200 | 0.4 |
44
49
44
|
2 tháng
(2024-07-22) |
-2 | -4.35% | 65,500 | 36,700 | 1.7 |
44
50.60
44
|
3 tháng
(2024-06-24) |
0 | 0% | 105,500 | 36,700 | 1.7 |
42
50.60
44
|
6 tháng
(2024-03-25) |
-7.50 | -14.56% | 171,900 | 41,800 | 1.9 |
40
52
44
|
12 tháng
(2023-09-26) |
6.52 | 17.40% | 525,300 | 59,900 | 2.7 |
33.70
52
44
|
24 tháng
(2022-10-03) |
24.85 | 129.77% | 1,460,485 | -50,500 | -0.1 |
17.05
52
44
|
36 tháng
(2021-10-06) |
26.45 | 150.66% | 2,073,030 | -50,200 | -0.1 |
15.05
52
44
|
60 tháng
(2019-10-17) |
20.09 | 84.05% | 4,166,426 | -55,200 | -0.0 |
14.14
52
44
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
36.41
|
900 | 37.67 | 37.67 | 35.34 | 100 | 0 | 0.0 | |
13/07/2015 |
37.67
|
500 | 37.73 | 39.62 | 37.11 | 400 | 0 | 0.0 | |
10/07/2015 |
37.73
|
244 | 38.17 | 38.17 | 37.55 | 100 | 0 | 0.0 | |
09/07/2015 |
38.17
|
200 | 38.17 | 38.17 | 37.11 | 200 | 0 | 0.0 | |
08/07/2015 |
38.17
|
800 | 38.74 | 38.74 | 37.42 | 200 | 0 | 0.0 | |
07/07/2015 |
38.74
|
0 | 38.74 | 38.74 | 38.74 | 0 | 0 | 0 | |
06/07/2015 |
38.74
|
500 | 37.11 | 40.69 | 37.73 | 300 | 0 | 0.0 | |
03/07/2015 |
37.11
|
600 | 39.62 | 39.62 | 37.11 | 0 | 0 | 0 | |
02/07/2015 |
39.62
|
200 | 37.55 | 39.62 | 39.62 | 200 | 0 | 0.0 | |
01/07/2015 |
37.55
|
100 | 40.25 | 40.25 | 37.55 | 0 | 0 | 0 | |
30/06/2015 |
40.25
|
3,300 | 38.49 | 42.01 | 34.65 | 1,400 | 0 | 0.1 | |
29/06/2015 |
38.49
|
1,000 | 42.70 | 42.70 | 38.49 | 0 | 0 | 0 | |
26/06/2015 |
42.70
|
200 | 41.32 | 42.70 | 42.70 | 200 | 0 | 0.0 | |
25/06/2015 |
41.32
|
500 | 40.75 | 41.32 | 37.11 | 100 | 0 | 0.0 | |
24/06/2015 |
40.75
|
300 | 40.82 | 40.82 | 40.75 | 300 | 0 | 0.0 | |
23/06/2015 |
40.82
|
200 | 42.01 | 42.01 | 40.82 | 200 | 0 | 0.0 | |
22/06/2015 |
42.01
|
300 | 40.88 | 42.01 | 38.99 | 100 | 0 | 0.0 | |
19/06/2015 |
40.88
|
0 | 40.88 | 40.88 | 40.88 | 0 | 0 | 0 | |
18/06/2015 |
40.88
|
100 | 42.07 | 42.07 | 40.88 | 0 | 0 | 0 | |
17/06/2015 |
42.07
|
400 | 44.34 | 44.34 | 39.94 | 100 | 0 | 0.0 | |
16/06/2015 |
44.34
|
300 | 43.39 | 44.34 | 42.14 | 200 | 100 | 0.0 | |
15/06/2015 |
43.39
|
500 | 45.66 | 45.66 | 41.13 | 100 | 0 | 0.0 | |
12/06/2015 |
45.66
|
1,000 | 42.07 | 45.66 | 38.05 | 600 | 0 | 0.0 | |
11/06/2015 |
42.07
|
1,000 | 45.22 | 45.22 | 40.75 | 800 | 0 | 0.1 | |
10/06/2015 |
45.22
|
0 | 45.22 | 45.22 | 45.22 | 0 | 0 | 0 | |
09/06/2015 |
45.22
|
0 | 45.22 | 45.22 | 45.22 | 0 | 0 | 0 | |
08/06/2015 |
45.22
|
1,800 | 42.14 | 45.22 | 37.99 | 1,600 | 0 | 0.1 | |
05/06/2015: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
05/06/2015 |
42.14
|
100 | 38.99 | 42.14 | 42.14 | 100 | 0 | 0.0 | |
04/06/2015 |
38.99
|
750 | 39.59 | 39.59 | 38.99 | 400 | 50 | 0.0 | |
03/06/2015 |
39.59
|
200 | 39.59 | 39.59 | 37.19 | 100 | 0 | 0.0 | |
02/06/2015 |
39.59
|
1,100 | 39.89 | 40.79 | 39.59 | 1,000 | 1,000 | 0 | |
01/06/2015 |
39.89
|
100 | 40.07 | 40.07 | 39.89 | 100 | 0 | 0.0 | |
29/05/2015 |
40.07
|
100 | 36.47 | 40.07 | 40.07 | 100 | 0 | 0.0 | |
28/05/2015 |
36.47
|
1,600 | 40.49 | 43.19 | 36.47 | 1,500 | 0 | 0.1 | |
27/05/2015 |
40.49
|
50 | 40.49 | 40.49 | 40.49 | 0 | 0 | 0 | |
26/05/2015 |
40.49
|
0 | 40.49 | 40.49 | 40.49 | 0 | 0 | 0 | |
25/05/2015 |
40.49
|
0 | 40.49 | 40.49 | 40.49 | 0 | 0 | 0 | |
22/05/2015 |
40.49
|
0 | 40.49 | 40.49 | 40.49 | 0 | 0 | 0 | |
21/05/2015 |
40.49
|
0 | 40.49 | 40.49 | 40.49 | 0 | 0 | 0 | |
20/05/2015 |
40.49
|
0 | 40.49 | 40.49 | 40.49 | 0 | 0 | 0 | |
19/05/2015 |
40.49
|
1,700 | 38.21 | 40.49 | 34.43 | 1,600 | 1,200 | 0.0 | |
18/05/2015 |
38.21
|
0 | 38.21 | 38.21 | 38.21 | 0 | 0 | 0 | |
15/05/2015 |
38.21
|
0 | 38.21 | 38.21 | 38.21 | 0 | 0 | 0 | |
14/05/2015 |
38.21
|
0 | 38.21 | 38.21 | 38.21 | 0 | 0 | 0 | |
13/05/2015 |
38.21
|
0 | 38.21 | 38.21 | 38.21 | 0 | 0 | 0 | |
12/05/2015 |
38.21
|
0 | 38.21 | 38.21 | 38.21 | 0 | 0 | 0 | |
11/05/2015 |
38.21
|
0 | 38.21 | 38.21 | 38.21 | 0 | 0 | 0 | |
08/05/2015 |
38.21
|
0 | 38.21 | 38.21 | 38.21 | 0 | 0 | 0 | |
07/05/2015 |
38.21
|
100 | 35.21 | 38.21 | 38.21 | 0 | 0 | 0 | |
06/05/2015 |
35.21
|
100 | 32.93 | 35.21 | 35.21 | 100 | 0 | 0.0 | |
05/05/2015 |
32.93
|
0 | 32.93 | 32.93 | 32.93 | 0 | 0 | 0 | |
04/05/2015 |
32.93
|
100 | 34.79 | 34.79 | 32.93 | 0 | 0 | 0 | |
27/04/2015 |
34.79
|
800 | 32.39 | 34.79 | 31.79 | 800 | 0 | 0.0 | |
24/04/2015 |
32.39
|
100 | 31.79 | 32.39 | 32.39 | 100 | 0 | 0.0 | |
23/04/2015 |
31.79
|
0 | 31.79 | 31.79 | 31.79 | 0 | 0 | 0 | |
22/04/2015 |
31.79
|
400 | 31.79 | 31.79 | 31.79 | 0 | 0 | 0 | |
21/04/2015 |
31.79
|
0 | 31.79 | 31.79 | 31.79 | 0 | 0 | 0 | |
20/04/2015 |
31.79
|
300 | 33.83 | 33.83 | 31.79 | 0 | 0 | 0 | |
17/04/2015 |
33.83
|
0 | 33.83 | 33.83 | 33.83 | 0 | 0 | 0 | |
16/04/2015 |
33.83
|
100 | 32.15 | 33.83 | 33.83 | 100 | 0 | 0.0 | |
15/04/2015 |
32.15
|
0 | 32.15 | 32.15 | 32.15 | 0 | 0 | 0 | |
14/04/2015 |
32.15
|
0 | 32.15 | 32.15 | 32.15 | 0 | 0 | 0 | |
13/04/2015 |
32.15
|
0 | 32.15 | 32.15 | 32.15 | 0 | 0 | 0 | |
10/04/2015 |
32.15
|
0 | 32.15 | 32.15 | 32.15 | 0 | 0 | 0 | |
09/04/2015 |
32.15
|
200 | 35.69 | 35.69 | 32.15 | 0 | 0 | 0 | |
08/04/2015 |
35.69
|
500 | 32.57 | 35.69 | 31.19 | 500 | 0 | 0.0 | |
07/04/2015 |
32.57
|
100 | 31.73 | 32.57 | 32.57 | 100 | 0 | 0.0 | |
06/04/2015 |
31.73
|
1,600 | 33.77 | 33.77 | 31.19 | 200 | 0 | 0.0 | |
03/04/2015 |
33.77
|
100 | 32.51 | 33.77 | 33.77 | 0 | 0 | 0 | |
02/04/2015 |
32.51
|
100 | 31.73 | 32.51 | 32.51 | 100 | 0 | 0.0 | |
01/04/2015 |
31.73
|
0 | 31.73 | 31.73 | 31.73 | 0 | 0 | 0 | |
31/03/2015 |
31.73
|
100 | 32.03 | 32.03 | 31.73 | 0 | 0 | 0 | |
30/03/2015 |
32.03
|
200 | 33.23 | 33.23 | 32.03 | 100 | 0 | 0.0 | |
27/03/2015 |
33.23
|
100 | 31.79 | 33.23 | 33.23 | 100 | 0 | 0.0 | |
26/03/2015 |
31.79
|
0 | 31.79 | 31.79 | 31.79 | 0 | 0 | 0 | |
25/03/2015 |
31.79
|
200 | 32.39 | 32.39 | 31.19 | 100 | 0 | 0.0 | |
24/03/2015 |
32.39
|
0 | 32.39 | 32.39 | 32.39 | 0 | 0 | 0 | |
23/03/2015 |
32.39
|
200 | 33.89 | 33.89 | 32.39 | 0 | 0 | 0 | |
20/03/2015 |
33.89
|
400 | 35.93 | 35.93 | 32.39 | 400 | 0 | 0.0 | |
19/03/2015 |
35.93
|
400 | 33.71 | 35.93 | 33.29 | 400 | 0 | 0.0 | |
18/03/2015 |
33.71
|
0 | 33.71 | 33.71 | 33.71 | 0 | 0 | 0 | |
17/03/2015 |
33.71
|
1,100 | 33.77 | 33.77 | 30.59 | 200 | 0 | 0.0 | |
16/03/2015 |
33.77
|
300 | 33.89 | 33.89 | 30.59 | 100 | 0 | 0.0 | |
13/03/2015 |
33.89
|
0 | 33.89 | 33.89 | 33.89 | 0 | 0 | 0 | |
12/03/2015 |
33.89
|
200 | 34.13 | 34.13 | 32.45 | 100 | 0 | 0.0 | |
11/03/2015 |
34.13
|
0 | 34.13 | 34.13 | 34.13 | 0 | 0 | 0 | |
10/03/2015 |
34.13
|
200 | 33.89 | 34.13 | 34.13 | 0 | 0 | 0 | |
09/03/2015 |
33.89
|
0 | 33.89 | 33.89 | 33.89 | 0 | 0 | 0 | |
06/03/2015 |
33.89
|
400 | 34.01 | 34.01 | 32.99 | 300 | 0 | 0.0 | |
05/03/2015 |
34.01
|
600 | 32.99 | 35.99 | 33.59 | 400 | 0 | 0.0 | |
04/03/2015 |
32.99
|
0 | 32.99 | 32.99 | 32.99 | 0 | 0 | 0 | |
03/03/2015 |
32.99
|
100 | 32.99 | 32.99 | 32.99 | 0 | 0 | 0 | |
02/03/2015 |
32.99
|
500 | 32.99 | 32.99 | 32.99 | 500 | 0 | 0.0 | |
27/02/2015 |
32.99
|
1,300 | 33.35 | 35.69 | 32.87 | 1,200 | 0 | 0.1 | |
26/02/2015 |
33.35
|
100 | 34.13 | 34.13 | 33.35 | 100 | 0 | 0.0 | |
25/02/2015 |
34.13
|
100 | 32.33 | 34.13 | 34.13 | 0 | 0 | 0 | |
24/02/2015 |
32.33
|
0 | 32.33 | 32.33 | 32.33 | 0 | 0 | 0 | |
13/02/2015 |
32.33
|
0 | 32.33 | 32.33 | 32.33 | 0 | 0 | 0 | |
12/02/2015 |
32.33
|
0 | 32.33 | 32.33 | 32.33 | 0 | 0 | 0 | |
11/02/2015 |
32.33
|
550 | 31.79 | 34.79 | 28.67 | 150 | 0 | 0.0 |