Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-02) |
-3 | -2.27% | 222,000 | -12,100 | -1.6 |
129
136.20
129
|
2 tháng
(2024-09-04) |
-14.30 | -9.98% | 458,200 | -28,745 | -3.9 |
129
143.30
129
|
3 tháng
(2024-08-05) |
-14.25 | -9.95% | 781,300 | 34,155 | 5.3 |
129
146.80
129
|
6 tháng
(2024-05-06) |
-1.27 | -0.98% | 2,662,400 | 70,532 | 10.2 |
126.64
149.15
129
|
12 tháng
(2023-11-07) |
28.77 | 28.70% | 6,001,400 | 96,159 | 13.2 |
100.23
149.15
129
|
24 tháng
(2022-11-14) |
63.71 | 97.59% | 13,741,500 | -145,248 | -9.9 |
60.80
149.15
129
|
36 tháng
(2021-11-17) |
4.06 | 3.25% | 20,150,600 | -405,356 | -37.7 |
60.80
149.15
129
|
60 tháng
(2019-11-28) |
86.22 | 201.54% | 28,979,670 | -243,556 | -2.3 |
38.07
161.02
129
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
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 | |
22/04/2015 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
21/04/2015 |
21.80
|
1,500 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
20/04/2015 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
17/04/2015 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
16/04/2015 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
15/04/2015 |
21.80
|
630 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
14/04/2015 |
21.80
|
1,480 | 22.44 | 22.44 | 21.80 | 0 | 0 | 0 | |
13/04/2015 |
22.44
|
120 | 21.60 | 22.44 | 22.39 | 0 | 0 | 0 | |
10/04/2015 |
21.60
|
500 | 21.35 | 21.85 | 21.60 | 0 | 0 | 0 | |
09/04/2015 |
21.35
|
2,730 | 21.80 | 22.29 | 21.30 | 0 | 0 | 0 | |
08/04/2015 |
21.80
|
380 | 22.69 | 22.69 | 21.80 | 0 | 0 | 0 | |
07/04/2015 |
22.69
|
520 | 22.74 | 22.74 | 22.29 | 0 | 0 | 0 | |
06/04/2015 |
22.74
|
1,840 | 22.49 | 23.28 | 22.04 | 0 | 0 | 0 | |
03/04/2015 |
22.49
|
0 | 22.49 | 22.49 | 22.49 | 0 | 0 | 0 | |
02/04/2015: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
02/04/2015 |
22.49
|
10 | 22.29 | 22.49 | 22.49 | 0 | 0 | 0 | |
01/04/2015 |
22.29
|
60 | 21.81 | 22.29 | 22.29 | 0 | 0 | 0 | |
31/03/2015 |
21.81
|
1,260 | 21.67 | 21.81 | 21.57 | 0 | 0 | 0 | |
30/03/2015 |
21.67
|
990 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 | |
27/03/2015 |
21.67
|
6,410 | 21.67 | 21.72 | 21.67 | 0 | 0 | 0 | |
26/03/2015 |
21.67
|
1,600 | 21.67 | 21.72 | 21.67 | 0 | 0 | 0 | |
25/03/2015 |
21.67
|
1,640 | 21.57 | 21.81 | 21.57 | 0 | 0 | 0 | |
24/03/2015 |
21.57
|
2,210 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
23/03/2015 |
21.57
|
7,410 | 21.57 | 21.67 | 21.19 | 600 | 0 | 0.0 | |
20/03/2015 |
21.57
|
2,030 | 22.00 | 22.00 | 21.57 | 0 | 0 | 0 | |
19/03/2015 |
22.00
|
10 | 21.96 | 22.00 | 22.00 | 0 | 0 | 0 | |
18/03/2015 |
21.96
|
2,330 | 21.57 | 21.96 | 21.62 | 0 | 0 | 0 | |
17/03/2015 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
16/03/2015 |
21.57
|
850 | 21.77 | 21.77 | 21.57 | 0 | 0 | 0 | |
13/03/2015 |
21.77
|
430 | 21.57 | 21.77 | 21.77 | 0 | 0 | 0 | |
12/03/2015 |
21.57
|
700 | 22.05 | 22.05 | 21.57 | 0 | 0 | 0 | |
11/03/2015 |
22.05
|
0 | 22.05 | 22.05 | 22.05 | 0 | 0 | 0 | |
10/03/2015 |
22.05
|
5,860 | 21.57 | 22.05 | 21.57 | 0 | 0 | 0 | |
09/03/2015 |
21.57
|
1,900 | 21.09 | 21.67 | 21.57 | 1,150 | 0 | 0.1 |