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) |
0 | 0% | 30,900 | -300 | -0.0 |
75.60
78.80
77
|
2 tháng
(2024-07-22) |
-1.60 | -2.04% | 61,700 | -4,000 | -0.3 |
75
79.50
77
|
3 tháng
(2024-06-24) |
-2.10 | -2.65% | 145,800 | -2,390 | -0.2 |
75
85.30
77
|
6 tháng
(2024-03-25) |
-3.38 | -4.21% | 263,500 | 28,978 | 2.3 |
75
85.30
77
|
12 tháng
(2023-09-26) |
-4.93 | -6.01% | 598,200 | 146,268 | 12.4 |
72.88
85.30
77
|
24 tháng
(2022-10-03) |
-11.48 | -12.97% | 1,199,500 | 372,907 | 36.1 |
72.88
91.15
77
|
36 tháng
(2021-10-06) |
-4.42 | -5.43% | 3,758,500 | 1,339,908 | 150.5 |
72.88
94.38
77
|
60 tháng
(2019-10-17) |
30.69 | 66.27% | 8,801,070 | 797,588 | 121.9 |
38.69
94.38
77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2015 |
32.85
|
3,000 | 32.85 | 32.85 | 32.85 | 0 | 0 | 0 | |
06/07/2015 |
32.85
|
5,600 | 33.47 | 33.47 | 32.85 | 0 | 0 | 0 | |
03/07/2015 |
33.47
|
8,010 | 32.85 | 33.47 | 32.85 | 430 | 0 | 0.0 | |
02/07/2015 |
32.85
|
7,000 | 32.85 | 33.67 | 32.85 | 1,000 | 0 | 0.1 | |
01/07/2015 |
32.85
|
570 | 33.67 | 33.67 | 32.44 | 0 | 0 | 0 | |
30/06/2015 |
33.67
|
20 | 32.85 | 33.67 | 33.67 | 0 | 0 | 0 | |
29/06/2015 |
32.85
|
800 | 32.85 | 32.85 | 32.85 | 760 | 0 | 0.1 | |
26/06/2015 |
32.85
|
2,500 | 32.85 | 32.85 | 32.85 | 500 | 0 | 0.0 | |
25/06/2015 |
32.85
|
2,110 | 33.26 | 33.26 | 32.65 | 10 | 0 | 0.0 | |
24/06/2015 |
33.26
|
200 | 33.67 | 33.67 | 33.26 | 200 | 0 | 0.0 | |
23/06/2015 |
33.67
|
8,030 | 32.85 | 33.67 | 32.85 | 2,330 | 0 | 0.2 | |
22/06/2015 |
32.85
|
1,500 | 32.85 | 32.85 | 32.85 | 0 | 0 | 0 | |
19/06/2015 |
32.85
|
4,900 | 32.85 | 32.85 | 32.85 | 2,000 | 0 | 0.2 | |
18/06/2015 |
32.85
|
2,000 | 33.26 | 33.26 | 32.85 | 0 | 0 | 0 | |
17/06/2015 |
33.26
|
6,130 | 34.09 | 34.09 | 32.85 | 4,130 | 0 | 0.3 | |
16/06/2015 |
34.09
|
230 | 32.85 | 34.09 | 32.85 | 10 | 0 | 0.0 | |
15/06/2015 |
32.85
|
0 | 32.85 | 32.85 | 32.85 | 0 | 0 | 0 | |
12/06/2015 |
32.85
|
0 | 32.85 | 32.85 | 32.85 | 0 | 0 | 0 | |
11/06/2015 |
32.85
|
16,330 | 32.85 | 33.67 | 32.85 | 7,810 | 0 | 0.6 | |
10/06/2015 |
32.85
|
0 | 32.85 | 32.85 | 32.85 | 0 | 0 | 0 | |
09/06/2015 |
32.85
|
3,000 | 34.50 | 34.50 | 32.85 | 0 | 0 | 0 | |
08/06/2015 |
34.50
|
300 | 32.85 | 34.50 | 34.50 | 0 | 0 | 0 | |
05/06/2015 |
32.85
|
3,000 | 32.85 | 32.85 | 32.85 | 0 | 0 | 0 | |
04/06/2015 |
32.85
|
10,270 | 32.85 | 34.09 | 32.85 | 1,700 | 0 | 0.1 | |
03/06/2015 |
32.85
|
8,100 | 32.85 | 33.67 | 32.85 | 5,000 | 0 | 0.4 | |
02/06/2015 |
32.85
|
4,790 | 33.88 | 33.88 | 32.85 | 0 | 1,400 | -0.1 | |
01/06/2015 |
33.88
|
3,870 | 34.09 | 34.09 | 33.67 | 0 | 0 | 0 | |
29/05/2015 |
34.09
|
1,060 | 33.67 | 34.09 | 33.67 | 0 | 0 | 0 | |
28/05/2015 |
33.67
|
12,570 | 33.26 | 33.88 | 33.26 | 30 | 0 | 0.0 | |
27/05/2015 |
33.26
|
2,650 | 33.26 | 34.50 | 33.26 | 2,600 | 0 | 0.2 | |
26/05/2015 |
33.26
|
2,310 | 33.26 | 33.67 | 33.26 | 100 | 0 | 0.0 | |
25/05/2015 |
33.26
|
1,970 | 33.26 | 33.26 | 32.85 | 0 | 0 | 0 | |
22/05/2015 |
33.26
|
1,100 | 33.26 | 33.26 | 32.85 | 0 | 0 | 0 | |
21/05/2015 |
33.26
|
10 | 33.26 | 33.26 | 33.26 | 0 | 0 | 0 | |
20/05/2015 |
33.26
|
3,030 | 33.26 | 33.26 | 32.03 | 77,030 | 77,030 | 0 | |
19/05/2015 |
33.26
|
3,880 | 32.85 | 33.67 | 33.26 | 1,700 | 0 | 0.1 | |
18/05/2015 |
32.85
|
40 | 33.67 | 33.67 | 32.85 | 0 | 0 | 0 | |
15/05/2015 |
33.67
|
0 | 33.67 | 33.67 | 33.67 | 0 | 0 | 0 | |
14/05/2015 |
33.67
|
3,110 | 32.85 | 33.67 | 32.85 | 2,300 | 0 | 0.2 | |
13/05/2015 |
32.85
|
350 | 33.26 | 33.67 | 32.85 | 0 | 0 | 0 | |
12/05/2015 |
33.26
|
180 | 33.47 | 33.47 | 33.26 | 0 | 0 | 0 | |
11/05/2015 |
33.47
|
5,160 | 33.67 | 33.67 | 33.47 | 140 | 4,610 | -0.4 | |
08/05/2015 |
33.67
|
3,860 | 33.67 | 33.67 | 33.67 | 3,860 | 0 | 0.3 | |
07/05/2015 |
33.67
|
7,020 | 32.44 | 33.67 | 32.85 | 0 | 270 | -0.0 | |
06/05/2015 |
32.44
|
3,140 | 32.85 | 32.85 | 32.44 | 32,620 | 30,000 | 0.2 | |
05/05/2015 |
32.85
|
3,840 | 32.85 | 32.85 | 32.03 | 500 | 0 | 0.0 | |
04/05/2015 |
32.85
|
5,170 | 33.26 | 33.26 | 31.62 | 0 | 2,160 | -0.2 | |
27/04/2015 |
33.26
|
10 | 31.21 | 33.26 | 33.26 | 0 | 0 | 0 | |
24/04/2015 |
31.21
|
3,550 | 31.21 | 31.62 | 31.21 | 120 | 0 | 0.0 | |
23/04/2015 |
31.21
|
60 | 30.80 | 31.21 | 31.21 | 50 | 0 | 0.0 | |
22/04/2015 |
30.80
|
680 | 30.80 | 31.62 | 30.80 | 580 | 0 | 0.0 | |
21/04/2015 |
30.80
|
1,420 | 30.80 | 31.42 | 30.80 | 190 | 0 | 0.0 | |
20/04/2015: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
20/04/2015 |
30.80
|
2,050 | 30.39 | 31.62 | 30.80 | 600 | 0 | 0.0 | |
17/04/2015 |
30.39
|
550 | 30.59 | 30.59 | 30.39 | 300 | 0 | 0.0 | |
16/04/2015 |
30.59
|
740 | 30.19 | 30.59 | 30.39 | 330 | 0 | 0.0 | |
15/04/2015 |
30.19
|
250 | 28.81 | 30.19 | 29.21 | 0 | 0 | 0 | |
14/04/2015 |
28.81
|
6,000 | 29.60 | 29.60 | 28.81 | 0 | 0 | 0 | |
13/04/2015 |
29.60
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
10/04/2015 |
29.60
|
450 | 29.21 | 29.60 | 29.21 | 0 | 70 | -0.0 | |
09/04/2015 |
29.21
|
0 | 29.21 | 29.21 | 29.21 | 0 | 0 | 0 | |
08/04/2015 |
29.21
|
1,150 | 28.81 | 29.21 | 28.81 | 0 | 0 | 0 | |
07/04/2015 |
28.81
|
10 | 28.81 | 28.81 | 28.81 | 0 | 0 | 0 | |
06/04/2015 |
28.81
|
4,820 | 28.81 | 28.81 | 28.61 | 0 | 1,500 | -0.1 | |
03/04/2015 |
28.81
|
1,580 | 28.81 | 28.81 | 28.81 | 26,000 | 26,000 | 0 | |
02/04/2015 |
28.81
|
4,850 | 28.81 | 29.01 | 28.81 | 0 | 0 | 0 | |
01/04/2015 |
28.81
|
110 | 29.21 | 29.21 | 28.61 | 0 | 10 | -0.0 | |
31/03/2015 |
29.21
|
600 | 28.42 | 29.21 | 28.81 | 0 | 0 | 0 | |
30/03/2015 |
28.42
|
5,720 | 28.42 | 30.39 | 28.42 | 50 | 4,740 | -0.3 | |
27/03/2015 |
28.42
|
10,260 | 29.01 | 29.01 | 28.42 | 1,000 | 10,260 | -0.7 | |
26/03/2015 |
29.01
|
5,970 | 29.01 | 29.21 | 29.01 | 380 | 5,970 | -0.4 | |
25/03/2015 |
29.01
|
0 | 29.01 | 29.01 | 29.01 | 1,100 | 1,100 | 0 | |
24/03/2015 |
29.01
|
1,100 | 30.59 | 30.59 | 29.01 | 1,100 | 1,100 | 0 | |
23/03/2015 |
30.59
|
1,500 | 30.78 | 30.78 | 30.59 | 0 | 0 | 0 | |
20/03/2015 |
30.78
|
3,630 | 30.78 | 30.98 | 30.78 | 0 | 3,630 | -0.3 | |
19/03/2015 |
30.78
|
4,680 | 30.78 | 31.57 | 30.78 | 0 | 4,670 | -0.4 | |
18/03/2015 |
30.78
|
9,000 | 30.78 | 31.57 | 30.78 | 0 | 9,000 | -0.7 | |
17/03/2015 |
30.78
|
2,690 | 30.98 | 31.57 | 30.78 | 0 | 2,000 | -0.2 | |
16/03/2015 |
30.98
|
2,040 | 31.18 | 31.18 | 30.98 | 0 | 2,020 | -0.2 | |
13/03/2015 |
31.18
|
2,500 | 30.39 | 31.18 | 30.78 | 300 | 2,000 | -0.1 | |
12/03/2015 |
30.39
|
300 | 30.59 | 30.59 | 30.39 | 0 | 0 | 0 | |
11/03/2015 |
30.59
|
600 | 30.78 | 30.78 | 30.59 | 0 | 0 | 0 | |
10/03/2015 |
30.78
|
0 | 30.78 | 30.78 | 30.78 | 0 | 0 | 0 | |
09/03/2015 |
30.78
|
3,840 | 32.17 | 32.17 | 30.78 | 0 | 0 | 0 | |
06/03/2015 |
32.17
|
0 | 32.17 | 32.17 | 32.17 | 0 | 0 | 0 | |
05/03/2015 |
32.17
|
2,050 | 32.17 | 32.17 | 32.17 | 0 | 0 | 0 | |
04/03/2015 |
32.17
|
3,820 | 31.77 | 32.36 | 31.97 | 100 | 0 | 0.0 | |
03/03/2015 |
31.77
|
4,710 | 31.77 | 32.17 | 31.77 | 0 | 570 | -0.0 | |
02/03/2015 |
31.77
|
4,030 | 30.78 | 31.97 | 31.57 | 0 | 0 | 0 | |
27/02/2015 |
30.78
|
3,290 | 30.39 | 30.78 | 30.39 | 1,000 | 0 | 0.1 | |
26/02/2015 |
30.39
|
2,540 | 29.99 | 30.78 | 30.39 | 1,100 | 100 | 0.1 | |
25/02/2015 |
29.99
|
5,260 | 29.99 | 29.99 | 29.99 | 0 | 0 | 0 | |
24/02/2015 |
29.99
|
3,000 | 29.99 | 29.99 | 29.99 | 0 | 0 | 0 | |
13/02/2015 |
29.99
|
4,790 | 30.19 | 30.39 | 29.99 | 50,500 | 50,000 | 0.0 | |
12/02/2015 |
30.19
|
3,150 | 30.78 | 30.78 | 30.19 | 500 | 0 | 0.0 | |
11/02/2015 |
30.78
|
12,600 | 30.78 | 30.78 | 30.78 | 150,500 | 150,000 | 0.0 | |
10/02/2015 |
30.78
|
1,130 | 30.59 | 30.78 | 30.59 | 40,500 | 40,000 | 0.0 | |
09/02/2015 |
30.59
|
17,780 | 30.59 | 31.18 | 30.59 | 70,000 | 72,450 | -0.2 | |
06/02/2015 |
30.59
|
8,660 | 29.60 | 30.59 | 29.99 | 115,300 | 114,050 | 0.1 | |
05/02/2015 |
29.60
|
14,120 | 29.60 | 29.99 | 29.60 | 6,460 | 0 | 0.5 | |
04/02/2015 |
29.60
|
4,960 | 29.99 | 29.99 | 29.60 | 3,960 | 860 | 0.2 |