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) |
-0.20 | -0.70% | 2,495,600 | 48,400 | 1.3 |
27.50
29.40
28.30
|
2 tháng
(2024-07-22) |
-0.30 | -1.05% | 6,798,400 | 11,400 | 0.3 |
25.90
29.40
28.30
|
3 tháng
(2024-06-21) |
-1.70 | -5.67% | 13,608,800 | 9,100 | -0.0 |
25.90
31.60
28.30
|
6 tháng
(2024-03-25) |
5 | 21.46% | 39,594,700 | 15,597 | -2.4 |
22.70
32.20
28.30
|
12 tháng
(2023-09-25) |
8.20 | 40.80% | 72,474,200 | 105,697 | -0.4 |
17.90
32.20
28.30
|
24 tháng
(2022-09-30) |
11.10 | 64.53% | 150,352,581 | 54,719 | -1.5 |
8.90
32.20
28.30
|
36 tháng
(2021-10-05) |
12.07 | 74.39% | 204,007,037 | -15,581 | -2.8 |
8.90
32.20
28.30
|
60 tháng
(2019-10-16) |
11.31 | 66.59% | 317,477,341 | 128,953 | -0.2 |
6.80
32.20
28.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/07/2015 |
29.00
|
192,360 | 29.22 | 29.67 | 28.77 | 40,500 | 0 | 1.6 | |
10/07/2015 |
29.22
|
203,700 | 29.22 | 29.75 | 29.15 | 0 | 0 | 0 | |
09/07/2015 |
29.22
|
390,200 | 29.98 | 29.98 | 28.62 | 0 | 0 | 0 | |
08/07/2015 |
29.98
|
253,900 | 31.18 | 31.18 | 29.98 | 0 | 0 | 0 | |
07/07/2015 |
31.18
|
281,900 | 32.00 | 32.00 | 31.18 | 0 | 0 | 0 | |
06/07/2015 |
32.00
|
384,900 | 30.95 | 32.00 | 30.43 | 53,300 | 0 | 2.2 | |
03/07/2015 |
30.95
|
153,200 | 30.65 | 31.18 | 27.65 | 68,400 | 0 | 2.8 | |
02/07/2015 |
30.65
|
164,920 | 30.65 | 30.65 | 30.05 | 59,300 | 0 | 2.4 | |
01/07/2015 |
30.65
|
229,620 | 30.35 | 30.80 | 30.20 | 69,200 | 0 | 2.8 | |
30/06/2015 |
30.35
|
321,310 | 31.10 | 31.10 | 30.35 | 45,000 | 0 | 1.8 | |
29/06/2015 |
31.10
|
298,000 | 31.18 | 31.18 | 30.80 | 155,500 | 0 | 6.4 | |
26/06/2015 |
31.18
|
337,600 | 31.78 | 31.85 | 31.18 | 115,000 | 0 | 4.8 | |
25/06/2015 |
31.78
|
186,830 | 31.10 | 31.78 | 30.80 | 70,000 | 0 | 2.9 | |
24/06/2015 |
31.10
|
684,900 | 31.33 | 31.93 | 30.65 | 116,500 | 90,400 | 1.1 | |
23/06/2015 |
31.33
|
174,000 | 31.85 | 32.08 | 31.33 | 0 | 0 | 0 | |
22/06/2015: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
22/06/2015 |
31.85
|
179,800 | 31.78 | 32.08 | 31.48 | 0 | 0 | 0 | |
19/06/2015 |
31.78
|
300,525 | 31.49 | 31.92 | 31.06 | 45,000 | 1,500 | 1.9 | |
18/06/2015 |
31.49
|
160,288 | 31.13 | 31.85 | 31.35 | 0 | 0 | 0 | |
17/06/2015 |
31.13
|
302,800 | 31.20 | 31.56 | 30.92 | 23,100 | 1,000 | 1.0 | |
16/06/2015 |
31.20
|
267,000 | 32.28 | 32.28 | 31.20 | 0 | 0 | 0 | |
15/06/2015 |
32.28
|
236,520 | 32.35 | 32.35 | 31.78 | 22,300 | 0 | 1.0 | |
12/06/2015 |
32.35
|
369,800 | 31.71 | 32.50 | 31.71 | 1,000 | 0 | 0.0 | |
11/06/2015 |
31.71
|
817,600 | 30.49 | 32.14 | 30.49 | 2,600 | 3,500 | -0.0 | |
10/06/2015 |
30.49
|
448,480 | 29.77 | 30.49 | 29.98 | 0 | 0 | 0 | |
09/06/2015 |
29.77
|
387,800 | 29.98 | 30.20 | 29.55 | 0 | 1,100 | -0.0 | |
08/06/2015 |
29.98
|
803,400 | 29.41 | 30.77 | 29.55 | 71,500 | 0 | 3.0 | |
05/06/2015 |
29.41
|
412,760 | 29.27 | 29.70 | 28.91 | 0 | 0 | 0 | |
04/06/2015 |
29.27
|
406,300 | 29.84 | 30.13 | 29.27 | 0 | 0 | 0 | |
03/06/2015 |
29.84
|
453,500 | 28.69 | 29.84 | 28.98 | 0 | 0 | 0 | |
02/06/2015 |
28.69
|
343,100 | 28.48 | 29.05 | 27.62 | 0 | 0 | 0 | |
01/06/2015 |
28.48
|
356,000 | 28.26 | 29.12 | 28.26 | 0 | 0 | 0 | |
29/05/2015 |
28.26
|
279,605 | 28.84 | 28.91 | 28.19 | 0 | 0 | 0 | |
28/05/2015 |
28.84
|
298,400 | 28.55 | 29.41 | 28.33 | 10,600 | 0 | 0.4 | |
27/05/2015 |
28.55
|
480,400 | 29.63 | 29.63 | 28.55 | 0 | 0 | 0 | |
26/05/2015 |
29.63
|
340,600 | 29.84 | 29.84 | 29.34 | 0 | 0 | 0 | |
25/05/2015 |
29.84
|
293,180 | 29.34 | 30.49 | 29.34 | 0 | 0 | 0 | |
22/05/2015 |
29.34
|
712,400 | 28.12 | 30.13 | 28.05 | 70,000 | 0 | 2.8 | |
21/05/2015 |
28.12
|
723,105 | 26.83 | 28.41 | 26.69 | 107,000 | 0 | 4.0 | |
20/05/2015 |
26.83
|
225,300 | 26.47 | 26.83 | 25.90 | 20,000 | 0 | 0.7 | |
19/05/2015 |
26.47
|
380,300 | 26.25 | 26.54 | 25.68 | 114,700 | 0 | 4.2 | |
18/05/2015 |
26.25
|
491,300 | 26.61 | 26.61 | 26.25 | 149,500 | 0 | 5.5 | |
15/05/2015 |
26.61
|
527,105 | 26.90 | 27.04 | 26.61 | 205,100 | 0 | 7.6 | |
14/05/2015 |
26.90
|
172,210 | 26.97 | 27.04 | 26.76 | 10,700 | 0 | 0.4 | |
13/05/2015 |
26.97
|
197,200 | 26.83 | 27.19 | 26.76 | 10,000 | 0 | 0.4 | |
12/05/2015 |
26.83
|
413,000 | 26.83 | 27.12 | 26.69 | 70,000 | 0 | 2.6 | |
11/05/2015 |
26.83
|
333,905 | 26.54 | 26.83 | 26.54 | 17,000 | 0 | 0.6 | |
08/05/2015 |
26.54
|
304,400 | 26.54 | 26.83 | 26.11 | 70,800 | 0 | 2.6 | |
07/05/2015 |
26.54
|
350,500 | 26.11 | 26.61 | 25.68 | 0 | 0 | 0 | |
06/05/2015 |
26.11
|
329,000 | 25.68 | 26.83 | 25.82 | 3,000 | 3,000 | -0.0 | |
05/05/2015 |
25.68
|
450,000 | 25.39 | 26.04 | 24.53 | 0 | 0 | 0 | |
04/05/2015 |
25.39
|
1,164,450 | 27.55 | 27.76 | 25.32 | 50 | 0 | 0.0 | |
27/04/2015 |
27.55
|
424,400 | 27.83 | 28.33 | 26.90 | 3,100 | 0 | 0.1 | |
24/04/2015 |
27.83
|
569,700 | 27.12 | 28.33 | 27.26 | 1,000 | 0 | 0.0 | |
23/04/2015 |
27.12
|
599,000 | 26.90 | 27.33 | 26.90 | 0 | 0 | 0 | |
22/04/2015 |
26.90
|
323,050 | 27.12 | 27.19 | 26.76 | 0 | 0 | 0 | |
21/04/2015 |
27.12
|
764,840 | 26.54 | 27.69 | 26.90 | 2,600 | 0 | 0.1 | |
20/04/2015 |
26.54
|
484,100 | 26.47 | 26.61 | 26.18 | 0 | 0 | 0 | |
17/04/2015 |
26.47
|
555,460 | 26.47 | 26.83 | 25.97 | 0 | 0 | 0 | |
16/04/2015 |
26.47
|
669,900 | 25.90 | 26.97 | 26.18 | 0 | 0 | 0 | |
15/04/2015 |
25.90
|
545,110 | 25.25 | 26.18 | 25.25 | 0 | 0 | 0 | |
14/04/2015 |
25.25
|
265,840 | 25.18 | 25.54 | 25.11 | 0 | 0 | 0 | |
13/04/2015 |
25.18
|
180,850 | 25.11 | 25.47 | 25.11 | 0 | 0 | 0 | |
10/04/2015 |
25.11
|
643,500 | 24.46 | 25.75 | 24.46 | 0 | 0 | 0 | |
09/04/2015 |
24.46
|
162,200 | 24.25 | 24.75 | 24.03 | 0 | 0 | 0 | |
08/04/2015 |
24.25
|
215,100 | 24.25 | 25.11 | 23.89 | 0 | 0 | 0 | |
07/04/2015 |
24.25
|
161,800 | 23.74 | 24.25 | 23.67 | 0 | 0 | 0 | |
06/04/2015 |
23.74
|
118,900 | 24.03 | 24.03 | 23.67 | 0 | 0 | 0 | |
03/04/2015 |
24.03
|
211,300 | 23.67 | 24.03 | 23.53 | 0 | 0 | 0 | |
02/04/2015 |
23.67
|
243,100 | 23.10 | 23.82 | 22.81 | 0 | 0 | 0 | |
01/04/2015 |
23.10
|
328,800 | 23.74 | 23.74 | 22.74 | 0 | 0 | 0 | |
31/03/2015 |
23.74
|
296,030 | 23.39 | 24.03 | 23.31 | 0 | 0 | 0 | |
30/03/2015 |
23.39
|
266,800 | 23.82 | 24.25 | 23.17 | 0 | 0 | 0 | |
27/03/2015 |
23.82
|
170,600 | 24.25 | 24.53 | 23.82 | 0 | 0 | 0 | |
26/03/2015 |
24.25
|
258,180 | 23.39 | 24.39 | 23.24 | 0 | 0 | 0 | |
25/03/2015 |
23.39
|
455,900 | 24.89 | 25.04 | 23.39 | 0 | 0 | 0 | |
24/03/2015 |
24.89
|
447,800 | 25.32 | 25.32 | 24.60 | 0 | 0 | 0 | |
23/03/2015 |
25.32
|
427,500 | 25.39 | 26.04 | 25.32 | 0 | 0 | 0 | |
20/03/2015 |
25.39
|
1,094,070 | 24.46 | 26.18 | 24.25 | 0 | 0 | 0 | |
19/03/2015 |
24.46
|
968,350 | 23.60 | 24.89 | 23.89 | 0 | 0 | 0 | |
18/03/2015 |
23.60
|
631,600 | 24.32 | 24.32 | 23.53 | 0 | 0 | 0 | |
17/03/2015 |
24.32
|
370,600 | 24.03 | 24.53 | 23.53 | 0 | 0 | 0 | |
16/03/2015 |
24.03
|
1,219,300 | 24.96 | 24.96 | 23.31 | 0 | 0 | 0 | |
13/03/2015 |
24.96
|
248,820 | 25.82 | 25.82 | 24.89 | 0 | 0 | 0 | |
12/03/2015 |
25.82
|
322,400 | 25.25 | 27.76 | 25.82 | 0 | 0 | 0 | |
11/03/2015 |
25.25
|
4,617,940 | 22.95 | 25.25 | 21.23 | 0 | 4,900 | -0.1 | |
10/03/2015 |
22.95
|
486,800 | 25.11 | 25.11 | 22.95 | 0 | 0 | 0 | |
09/03/2015 |
25.11
|
732,500 | 27.40 | 27.40 | 25.11 | 0 | 0 | 0 | |
06/03/2015 |
27.40
|
15,700 | 27.76 | 27.98 | 27.26 | 0 | 0 | 0 | |
05/03/2015 |
27.76
|
204,702 | 27.12 | 28.26 | 27.12 | 0 | 16,900 | -0.6 | |
04/03/2015 |
27.12
|
49,500 | 26.90 | 27.26 | 26.90 | 0 | 0 | 0 | |
03/03/2015 |
26.90
|
71,040 | 26.90 | 27.26 | 26.76 | 0 | 0 | 0 | |
02/03/2015 |
26.90
|
43,900 | 27.55 | 27.55 | 26.90 | 0 | 0 | 0 | |
27/02/2015 |
27.55
|
18,410 | 27.26 | 27.98 | 27.19 | 200 | 0 | 0.0 | |
26/02/2015 |
27.26
|
27,026 | 27.33 | 27.40 | 27.12 | 0 | 0 | 0 | |
25/02/2015 |
27.33
|
39,500 | 26.69 | 27.62 | 26.83 | 900 | 0 | 0.0 | |
24/02/2015 |
26.69
|
3,400 | 26.69 | 27.83 | 26.61 | 100 | 0 | 0.0 | |
13/02/2015 |
26.69
|
21,600 | 26.90 | 27.19 | 26.69 | 0 | 0 | 0 | |
12/02/2015 |
26.90
|
49,700 | 26.54 | 27.76 | 26.54 | 0 | 0 | 0 | |
11/02/2015 |
26.54
|
22,100 | 26.54 | 26.69 | 26.54 | 0 | 0 | 0 | |
10/02/2015 |
26.54
|
26,200 | 26.40 | 26.54 | 26.40 | 0 | 0 | 0 |