Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-7 | -5.38% | 177,800 | -19,400 | -2.5 |
120.50
130
123
|
2 tháng
(2024-09-26) |
-12 | -8.89% | 435,800 | -37,400 | -4.8 |
120.50
136.20
123
|
3 tháng
(2024-08-27) |
-19.90 | -13.93% | 649,700 | -48,500 | -6.4 |
120.50
143.30
123
|
6 tháng
(2024-05-29) |
-4.32 | -3.40% | 2,462,700 | -5,600 | -0.0 |
120.50
149.15
123
|
12 tháng
(2023-12-01) |
18.82 | 18.06% | 5,679,600 | 58,927 | 8.1 |
101.29
149.15
123
|
24 tháng
(2022-12-06) |
47.64 | 63.21% | 13,131,900 | -137,681 | -12.1 |
70.60
149.15
123
|
36 tháng
(2021-12-13) |
5.18 | 4.40% | 20,130,600 | -449,288 | -44.0 |
60.80
149.15
123
|
60 tháng
(2019-12-23) |
78.98 | 179.42% | 29,065,330 | -269,798 | -6.5 |
38.07
161.02
123
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2015 |
25.29
|
1,210 | 24.61 | 25.29 | 24.82 | 0 | 0 | 0 | |
15/09/2015 |
24.61
|
1,550 | 24.61 | 24.98 | 24.35 | 0 | 0 | 0 | |
14/09/2015 |
24.61
|
640 | 25.34 | 25.65 | 24.61 | 0 | 0 | 0 | |
11/09/2015 |
25.34
|
8,860 | 24.61 | 25.80 | 24.15 | 0 | 0 | 0 | |
10/09/2015 |
24.61
|
3,000 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 | |
09/09/2015 |
24.61
|
25,670 | 25.39 | 25.39 | 24.46 | 0 | 0 | 0 | |
08/09/2015 |
25.39
|
16,640 | 24.09 | 25.39 | 24.09 | 0 | 0 | 0 | |
07/09/2015 |
24.09
|
8,220 | 23.68 | 24.87 | 23.68 | 0 | 0 | 0 | |
04/09/2015 |
23.68
|
22,480 | 24.09 | 25.39 | 23.68 | 0 | 0 | 0 | |
03/09/2015 |
24.09
|
3,030 | 23.68 | 24.09 | 23.58 | 0 | 0 | 0 | |
01/09/2015 |
23.68
|
1,160 | 23.32 | 24.35 | 23.32 | 0 | 0 | 0 | |
31/08/2015 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 | |
28/08/2015 |
23.32
|
21,800 | 22.38 | 23.32 | 23.01 | 0 | 0 | 0 | |
27/08/2015 |
22.38
|
3,910 | 22.33 | 23.06 | 22.33 | 0 | 0 | 0 | |
26/08/2015 |
22.33
|
1,540 | 22.28 | 22.33 | 22.28 | 0 | 0 | 0 | |
25/08/2015 |
22.28
|
1,110 | 23.47 | 23.47 | 22.28 | 0 | 0 | 0 | |
24/08/2015 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
21/08/2015 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
20/08/2015: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
20/08/2015 |
23.47
|
130 | 22.54 | 23.47 | 22.44 | 0 | 0 | 0 | |
19/08/2015 |
22.54
|
6,680 | 22.29 | 22.54 | 22.29 | 0 | 2,600 | -0.1 | |
18/08/2015 |
22.29
|
9,110 | 22.29 | 23.58 | 22.29 | 0 | 0 | 0 | |
17/08/2015 |
22.29
|
7,670 | 22.34 | 22.34 | 22.29 | 0 | 0 | 0 | |
14/08/2015 |
22.34
|
4,710 | 22.29 | 22.39 | 22.29 | 0 | 0 | 0 | |
13/08/2015 |
22.29
|
11,950 | 22.79 | 22.79 | 21.80 | 0 | 0 | 0 | |
12/08/2015 |
22.79
|
410 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
11/08/2015 |
22.79
|
0 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
10/08/2015 |
22.79
|
670 | 23.28 | 24.27 | 22.79 | 0 | 0 | 0 | |
07/08/2015 |
23.28
|
50 | 22.19 | 23.28 | 23.28 | 0 | 0 | 0 | |
06/08/2015 |
22.19
|
2,000 | 22.29 | 22.29 | 22.19 | 0 | 0 | 0 | |
05/08/2015 |
22.29
|
2,100 | 22.79 | 22.79 | 21.80 | 0 | 0 | 0 | |
04/08/2015 |
22.79
|
0 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
03/08/2015 |
22.79
|
40 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
31/07/2015 |
22.79
|
0 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
30/07/2015 |
22.79
|
720 | 22.29 | 22.79 | 22.29 | 0 | 0 | 0 | |
29/07/2015 |
22.29
|
150 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
28/07/2015 |
22.29
|
3,960 | 22.29 | 22.79 | 22.29 | 0 | 0 | 0 | |
27/07/2015 |
22.29
|
3,360 | 22.79 | 22.79 | 22.29 | 0 | 1,020 | -0.0 | |
24/07/2015 |
22.79
|
9,280 | 22.04 | 22.79 | 21.90 | 4,000 | 200 | 0.2 | |
23/07/2015 |
22.04
|
8,130 | 22.59 | 22.79 | 21.70 | 20 | 0 | 0.0 | |
22/07/2015 |
22.59
|
0 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 | |
21/07/2015 |
22.59
|
100 | 22.04 | 22.59 | 22.59 | 0 | 0 | 0 | |
20/07/2015 |
22.04
|
3,330 | 22.29 | 22.29 | 22.04 | 0 | 0 | 0 | |
17/07/2015 |
22.29
|
8,000 | 22.54 | 22.54 | 22.29 | 0 | 0 | 0 | |
16/07/2015 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
15/07/2015 |
22.54
|
120 | 22.54 | 22.59 | 22.54 | 0 | 0 | 0 | |
14/07/2015 |
22.54
|
6,580 | 22.14 | 22.79 | 22.29 | 420 | 0 | 0.0 | |
13/07/2015 |
22.14
|
1,000 | 22.29 | 22.29 | 22.14 | 0 | 0 | 0 | |
10/07/2015 |
22.29
|
5,470 | 23.48 | 23.48 | 22.14 | 20 | 0 | 0.0 | |
09/07/2015 |
23.48
|
420 | 22.39 | 23.48 | 20.91 | 10 | 0 | 0.0 | |
08/07/2015 |
22.39
|
0 | 22.39 | 22.39 | 22.39 | 0 | 0 | 0 | |
07/07/2015 |
22.39
|
580 | 22.29 | 22.54 | 22.39 | 0 | 0 | 0 | |
06/07/2015 |
22.29
|
950 | 22.79 | 22.79 | 22.29 | 0 | 0 | 0 | |
03/07/2015 |
22.79
|
5,440 | 23.28 | 23.28 | 22.29 | 0 | 0 | 0 | |
02/07/2015 |
23.28
|
0 | 23.28 | 23.28 | 23.28 | 0 | 0 | 0 | |
01/07/2015 |
23.28
|
0 | 23.28 | 23.28 | 23.28 | 0 | 0 | 0 | |
30/06/2015 |
23.28
|
2,010 | 22.89 | 23.28 | 22.79 | 10 | 0 | 0.0 | |
29/06/2015 |
22.89
|
3,010 | 22.79 | 22.89 | 22.89 | 2,100 | 0 | 0.1 | |
26/06/2015 |
22.79
|
0 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
25/06/2015 |
22.79
|
14,770 | 22.29 | 22.79 | 22.29 | 0 | 0 | 0 | |
24/06/2015 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
23/06/2015 |
22.29
|
2,010 | 22.29 | 22.29 | 22.24 | 0 | 0 | 0 | |
22/06/2015 |
22.29
|
3,230 | 22.29 | 22.29 | 21.55 | 0 | 0 | 0 | |
19/06/2015 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
18/06/2015 |
22.29
|
7,530 | 22.24 | 22.69 | 22.29 | 0 | 0 | 0 | |
17/06/2015 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
16/06/2015 |
22.24
|
1,010 | 23.04 | 23.04 | 21.80 | 0 | 0 | 0 | |
15/06/2015 |
23.04
|
0 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
12/06/2015 |
23.04
|
25,850 | 21.85 | 23.04 | 22.19 | 0 | 350 | -0.0 | |
11/06/2015 |
21.85
|
3,980 | 22.04 | 22.04 | 21.85 | 0 | 0 | 0 | |
10/06/2015 |
22.04
|
4,050 | 21.30 | 22.04 | 21.30 | 0 | 0 | 0 | |
09/06/2015 |
21.30
|
1,760 | 21.30 | 21.30 | 21.30 | 800 | 0 | 0.0 | |
08/06/2015 |
21.30
|
10 | 21.55 | 21.55 | 21.30 | 0 | 0 | 0 | |
05/06/2015 |
21.55
|
610 | 21.55 | 21.55 | 21.05 | 0 | 0 | 0 | |
04/06/2015 |
21.55
|
260 | 22.04 | 22.04 | 21.05 | 0 | 0 | 0 | |
03/06/2015 |
22.04
|
210 | 22.04 | 22.04 | 21.30 | 100 | 0 | 0.0 | |
02/06/2015 |
22.04
|
3,780 | 22.29 | 22.54 | 22.04 | 0 | 0 | 0 | |
01/06/2015 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
29/05/2015 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
28/05/2015 |
22.29
|
11,000 | 22.04 | 22.29 | 21.80 | 0 | 0 | 0 | |
27/05/2015 |
22.04
|
3,960 | 21.30 | 22.04 | 20.81 | 500 | 0 | 0.0 | |
26/05/2015 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
25/05/2015 |
21.30
|
750 | 22.04 | 22.04 | 21.30 | 0 | 0 | 0 | |
22/05/2015 |
22.04
|
10 | 21.35 | 22.04 | 22.04 | 0 | 0 | 0 | |
21/05/2015 |
21.35
|
510 | 21.30 | 22.04 | 21.35 | 0 | 500 | -0.0 | |
20/05/2015 |
21.30
|
790 | 21.80 | 21.80 | 21.30 | 0 | 0 | 0 | |
19/05/2015 |
21.80
|
13,320 | 21.30 | 22.04 | 21.30 | 0 | 0 | 0 | |
18/05/2015 |
21.30
|
5,000 | 21.80 | 21.80 | 21.30 | 0 | 0 | 0 | |
15/05/2015 |
21.80
|
9,460 | 21.55 | 21.80 | 20.61 | 0 | 0 | 0 | |
14/05/2015 |
21.55
|
6,040 | 21.05 | 21.65 | 21.05 | 300 | 0 | 0.0 | |
13/05/2015 |
21.05
|
0 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 | |
12/05/2015 |
21.05
|
7,980 | 21.05 | 21.05 | 21.05 | 100 | 0 | 0.0 | |
11/05/2015 |
21.05
|
18,510 | 22.24 | 22.24 | 20.71 | 0 | 0 | 0 | |
08/05/2015 |
22.24
|
440 | 22.29 | 22.29 | 21.15 | 0 | 0 | 0 | |
07/05/2015 |
22.29
|
300 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
06/05/2015 |
22.29
|
1,530 | 22.29 | 22.79 | 22.29 | 0 | 0 | 0 | |
05/05/2015 |
22.29
|
8,010 | 21.95 | 22.29 | 20.76 | 0 | 0 | 0 | |
04/05/2015 |
21.95
|
2,100 | 23.58 | 23.58 | 21.95 | 100 | 0 | 0.0 | |
27/04/2015 |
23.58
|
1,900 | 22.14 | 23.58 | 22.04 | 400 | 0 | 0.0 | |
24/04/2015 |
22.14
|
0 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
23/04/2015 |
22.14
|
840 | 21.80 | 22.14 | 21.85 | 790 | 0 | 0.0 |