Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-16) |
6.60 | 11.48% | 3,700 | 0 | 0 |
57.40
64.10
64.10
|
2 tháng
(2024-09-16) |
6.60 | 11.48% | 3,900 | 0 | 0 |
57.40
64.10
64.10
|
3 tháng
(2024-08-19) |
7.60 | 13.45% | 12,200 | 0 | 0 |
56.50
64.10
64.10
|
6 tháng
(2024-05-20) |
16.90 | 35.80% | 44,000 | -100 | -0.0 |
45.94
64.10
64.10
|
12 tháng
(2023-11-21) |
18.07 | 39.25% | 2,008,866 | -3,010 | -0.1 |
45.06
64.10
64.10
|
24 tháng
(2022-11-28) |
16.01 | 33.29% | 7,719,763 | -6,727 | -0.3 |
44.50
64.10
64.10
|
36 tháng
(2021-12-01) |
20.33 | 46.44% | 9,923,575 | -6,727 | -0.3 |
35.96
64.10
64.10
|
60 tháng
(2019-12-12) |
42.37 | 194.99% | 14,220,638 | -195,755 | -4.5 |
17.31
64.10
64.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2015 |
17.57
|
2,100 | 17.57 | 17.57 | 16.65 | 0 | 0 | 0 | |
08/09/2015 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
07/09/2015 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
04/09/2015 |
17.57
|
300 | 17.19 | 17.57 | 17.57 | 0 | 0 | 0 | |
03/09/2015 |
17.19
|
1,000 | 17.19 | 17.19 | 16.87 | 0 | 0 | 0 | |
01/09/2015 |
17.19
|
4,100 | 17.57 | 17.57 | 16.76 | 0 | 0 | 0 | |
31/08/2015 |
17.57
|
11,000 | 17.68 | 17.68 | 17.08 | 0 | 0 | 0 | |
28/08/2015 |
17.68
|
3,660 | 18.64 | 18.64 | 16.87 | 0 | 0 | 0 | |
27/08/2015 |
18.64
|
100 | 17.62 | 18.64 | 18.64 | 0 | 0 | 0 | |
26/08/2015 |
17.62
|
3,500 | 16.65 | 17.62 | 16.65 | 0 | 0 | 0 | |
25/08/2015 |
16.65
|
25,000 | 17.08 | 18.75 | 16.17 | 0 | 0 | 0 | |
24/08/2015 |
17.08
|
7,900 | 16.98 | 17.08 | 16.12 | 0 | 0 | 0 | |
21/08/2015 |
16.98
|
800 | 16.98 | 16.98 | 16.22 | 0 | 0 | 0 | |
20/08/2015 |
16.98
|
1,400 | 17.30 | 17.30 | 16.28 | 0 | 0 | 0 | |
19/08/2015 |
17.30
|
100 | 17.03 | 17.30 | 17.30 | 0 | 0 | 0 | |
18/08/2015 |
17.03
|
6,400 | 16.65 | 17.03 | 16.44 | 0 | 0 | 0 | |
17/08/2015 |
16.65
|
17,200 | 17.08 | 18.64 | 16.49 | 0 | 0 | 0 | |
14/08/2015 |
17.08
|
5,100 | 17.14 | 17.14 | 16.65 | 0 | 0 | 0 | |
13/08/2015 |
17.14
|
12,000 | 17.30 | 17.30 | 16.60 | 0 | 0 | 0 | |
12/08/2015 |
17.30
|
400 | 17.08 | 17.30 | 17.30 | 0 | 0 | 0 | |
11/08/2015 |
17.08
|
13,000 | 17.41 | 17.62 | 17.08 | 0 | 0 | 0 | |
10/08/2015 |
17.41
|
1,000 | 17.57 | 17.57 | 17.19 | 0 | 0 | 0 | |
07/08/2015 |
17.57
|
2,000 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
06/08/2015 |
17.57
|
13,100 | 17.62 | 17.62 | 17.25 | 0 | 0 | 0 | |
05/08/2015 |
17.62
|
4,300 | 17.19 | 17.62 | 17.19 | 0 | 0 | 0 | |
04/08/2015 |
17.19
|
10,000 | 17.68 | 17.68 | 17.19 | 0 | 0 | 0 | |
03/08/2015 |
17.68
|
1,600 | 17.89 | 17.89 | 17.41 | 0 | 0 | 0 | |
31/07/2015 |
17.89
|
300 | 18.27 | 18.27 | 17.73 | 0 | 0 | 0 | |
30/07/2015 |
18.27
|
21,200 | 18.48 | 18.80 | 16.92 | 0 | 0 | 0 | |
29/07/2015 |
18.48
|
0 | 18.48 | 18.48 | 18.48 | 0 | 12 | -0.0 | |
28/07/2015 |
18.48
|
0 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
27/07/2015 |
18.48
|
800 | 17.73 | 18.80 | 18.27 | 0 | 0 | 0 | |
24/07/2015 |
17.73
|
6,000 | 18.00 | 18.00 | 17.73 | 0 | 300 | -0.0 | |
23/07/2015 |
18.00
|
17,700 | 18.00 | 18.21 | 18.00 | 0 | 0 | 0 | |
22/07/2015 |
18.00
|
2,000 | 18.48 | 18.48 | 18.00 | 0 | 0 | 0 | |
21/07/2015 |
18.48
|
7,000 | 18.64 | 19.07 | 17.73 | 0 | 0 | 0 | |
20/07/2015 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
17/07/2015 |
18.64
|
3,500 | 17.73 | 18.64 | 17.68 | 0 | 0 | 0 | |
16/07/2015 |
17.73
|
1,500 | 18.10 | 18.10 | 17.19 | 0 | 0 | 0 | |
15/07/2015 |
18.10
|
100 | 17.51 | 18.10 | 18.10 | 0 | 0 | 0 | |
14/07/2015 |
17.51
|
5,700 | 17.19 | 17.73 | 17.46 | 0 | 0 | 0 | |
13/07/2015 |
17.19
|
18,200 | 19.02 | 19.02 | 17.14 | 0 | 0 | 0 | |
10/07/2015 |
19.02
|
5,500 | 18.16 | 19.07 | 17.46 | 0 | 0 | 0 | |
09/07/2015 |
18.16
|
1,200 | 18.16 | 18.16 | 17.46 | 0 | 0 | 0 | |
08/07/2015 |
18.16
|
7,500 | 18.16 | 18.16 | 17.62 | 0 | 0 | 0 | |
07/07/2015 |
18.16
|
4,620 | 17.51 | 18.21 | 17.46 | 0 | 0 | 0 | |
06/07/2015 |
17.51
|
100 | 18.48 | 18.48 | 17.51 | 0 | 0 | 0 | |
03/07/2015 |
18.48
|
2,500 | 18.80 | 18.80 | 17.78 | 0 | 0 | 0 | |
02/07/2015 |
18.80
|
3,900 | 17.89 | 19.18 | 16.12 | 0 | 0 | 0 | |
01/07/2015 |
17.89
|
2,200 | 19.34 | 19.34 | 17.73 | 0 | 0 | 0 | |
30/06/2015 |
19.34
|
5,200 | 19.88 | 19.88 | 18.37 | 0 | 0 | 0 | |
29/06/2015 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
26/06/2015 |
19.88
|
1,200 | 19.45 | 19.88 | 18.80 | 0 | 0 | 0 | |
25/06/2015 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 | |
24/06/2015 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 | |
23/06/2015 |
19.45
|
1,000 | 19.82 | 19.82 | 18.80 | 0 | 0 | 0 | |
22/06/2015 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 | |
19/06/2015 |
19.82
|
100 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 | |
18/06/2015 |
19.82
|
2,900 | 19.29 | 20.41 | 19.61 | 0 | 0 | 0 | |
17/06/2015 |
19.29
|
200 | 19.13 | 19.29 | 19.29 | 0 | 0 | 0 | |
16/06/2015 |
19.13
|
200 | 19.02 | 19.13 | 19.13 | 0 | 0 | 0 | |
15/06/2015 |
19.02
|
900 | 19.07 | 19.07 | 19.02 | 0 | 0 | 0 | |
12/06/2015 |
19.07
|
1,108 | 18.91 | 19.07 | 18.75 | 0 | 0 | 0 | |
11/06/2015 |
18.91
|
400 | 18.91 | 19.34 | 18.86 | 100 | 0 | 0.0 | |
10/06/2015 |
18.91
|
200 | 19.56 | 19.56 | 18.91 | 0 | 0 | 0 | |
09/06/2015 |
19.56
|
11,300 | 19.61 | 19.61 | 18.86 | 8,500 | 0 | 0.3 | |
08/06/2015 |
19.61
|
100 | 19.50 | 19.61 | 19.61 | 0 | 0 | 0 | |
05/06/2015 |
19.50
|
1,100 | 19.34 | 19.50 | 18.86 | 200 | 0 | 0.0 | |
04/06/2015 |
19.34
|
1,600 | 19.07 | 19.88 | 19.07 | 0 | 0 | 0 | |
03/06/2015 |
19.07
|
6,800 | 18.80 | 19.07 | 18.53 | 4,600 | 0 | 0.2 | |
02/06/2015 |
18.80
|
5,700 | 18.32 | 19.18 | 17.19 | 0 | 0 | 0 | |
01/06/2015 |
18.32
|
1,800 | 19.34 | 19.34 | 18.27 | 0 | 0 | 0 | |
29/05/2015 |
19.34
|
1,728 | 19.07 | 19.34 | 18.80 | 0 | 0 | 0 | |
28/05/2015 |
19.07
|
3,400 | 19.77 | 19.77 | 18.96 | 0 | 0 | 0 | |
27/05/2015 |
19.77
|
100 | 19.13 | 19.77 | 19.77 | 0 | 0 | 0 | |
26/05/2015 |
19.13
|
9,800 | 20.41 | 20.41 | 19.13 | 0 | 0 | 0 | |
25/05/2015 |
20.41
|
21,000 | 20.41 | 20.68 | 20.31 | 0 | 0 | 0 | |
22/05/2015 |
20.41
|
23,100 | 19.34 | 20.41 | 18.16 | 0 | 0 | 0 | |
21/05/2015 |
19.34
|
25,600 | 18.70 | 19.34 | 17.73 | 0 | 0 | 0 | |
20/05/2015 |
18.70
|
16,100 | 17.57 | 18.80 | 17.46 | 0 | 0 | 0 | |
19/05/2015 |
17.57
|
11,400 | 18.32 | 18.32 | 17.25 | 0 | 0 | 0 | |
18/05/2015 |
18.32
|
20,000 | 20.31 | 20.31 | 18.32 | 0 | 0 | 0 | |
15/05/2015 |
20.31
|
11,100 | 20.58 | 20.58 | 19.34 | 0 | 0 | 0 | |
14/05/2015 |
20.58
|
2,500 | 21.49 | 21.49 | 19.39 | 0 | 0 | 0 | |
13/05/2015: Cổ tức tiền mặt tỉ lệ: 25% Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
13/05/2015 |
21.49
|
500 | 20.41 | 21.49 | 21.49 | 0 | 0 | 0 | |
12/05/2015 |
20.41
|
10,800 | 20.65 | 20.65 | 20.41 | 200 | 0 | 0.0 | |
11/05/2015 |
20.65
|
15,100 | 20.41 | 21.07 | 20.31 | 700 | 1,000 | -0.0 | |
08/05/2015 |
20.41
|
13,900 | 20.28 | 20.49 | 20.28 | 3,600 | 0 | 0.3 | |
07/05/2015 |
20.28
|
41,500 | 20.54 | 20.54 | 20.28 | 0 | 0 | 0 | |
06/05/2015 |
20.54
|
1,000 | 20.54 | 20.80 | 20.41 | 0 | 0 | 0 | |
05/05/2015 |
20.54
|
2,756 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 | |
04/05/2015 |
20.54
|
2,100 | 20.54 | 20.54 | 20.28 | 0 | 1,000 | -0.1 | |
27/04/2015 |
20.54
|
1,300 | 20.62 | 20.62 | 20.54 | 0 | 0 | 0 | |
24/04/2015 |
20.62
|
6,100 | 20.62 | 20.62 | 20.54 | 0 | 0 | 0 | |
23/04/2015 |
20.62
|
8,200 | 20.54 | 20.80 | 20.54 | 0 | 1,300 | -0.1 | |
22/04/2015 |
20.54
|
8,000 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 | |
21/04/2015 |
20.54
|
0 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 | |
20/04/2015 |
20.54
|
3,400 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 | |
17/04/2015 |
20.54
|
500 | 20.57 | 20.57 | 20.54 | 0 | 0 | 0 | |
16/04/2015 |
20.57
|
1,156 | 20.54 | 20.57 | 20.02 | 0 | 0 | 0 |