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) |
-0.27 | -0.69% | 18,300 | 0 | 0 |
37.36
41.80
38.80
|
2 tháng
(2024-07-22) |
6.40 | 19.75% | 22,800 | -100 | -0.0 |
32.40
41.80
38.80
|
3 tháng
(2024-06-24) |
4.49 | 13.10% | 28,100 | -200 | -0.0 |
31.92
41.80
38.80
|
6 tháng
(2024-03-25) |
7.64 | 24.51% | 39,900 | -200 | -0.0 |
29.64
41.80
38.80
|
12 tháng
(2023-09-26) |
8.73 | 29.05% | 55,400 | -200 | -0.0 |
27.64
41.80
38.80
|
24 tháng
(2022-10-03) |
-0.35 | -0.89% | 151,400 | 2,900 | 8.5 |
25.16
41.80
38.80
|
36 tháng
(2021-10-06) |
-4.76 | -10.93% | 342,600 | 32,700 | 13.4 |
25.16
45.78
38.80
|
60 tháng
(2019-10-17) |
10.29 | 36.11% | 1,837,310 | 652,790 | 44.7 |
25.16
47.04
38.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/01/2015 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
16/01/2015 |
22.20
|
8,530 | 22.44 | 22.79 | 22.20 | 0 | 0 | 0 | |
15/01/2015 |
22.44
|
5,000 | 21.04 | 22.44 | 22.44 | 0 | 0 | 0 | |
14/01/2015 |
21.04
|
5,390 | 20.74 | 22.15 | 21.04 | 0 | 0 | 0 | |
13/01/2015 |
20.74
|
20 | 22.20 | 22.20 | 20.74 | 0 | 0 | 0 | |
12/01/2015 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
09/01/2015 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
08/01/2015 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
07/01/2015 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
06/01/2015 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
05/01/2015 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
31/12/2014 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
30/12/2014 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
29/12/2014 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
26/12/2014 |
22.20
|
17,400 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
25/12/2014 |
22.20
|
6,500 | 22.55 | 22.55 | 22.20 | 0 | 0 | 0 | |
24/12/2014 |
22.55
|
1,050 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 | |
23/12/2014 |
22.55
|
4,040 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 | |
22/12/2014 |
22.55
|
5,000 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 | |
19/12/2014 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 | |
18/12/2014 |
22.55
|
10 | 22.79 | 22.79 | 22.55 | 0 | 0 | 0 | |
17/12/2014 |
22.79
|
50 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
16/12/2014 |
22.79
|
28,000 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
15/12/2014 |
22.79
|
0 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
12/12/2014 |
22.79
|
13,000 | 22.20 | 22.79 | 22.79 | 0 | 0 | 0 | |
11/12/2014 |
22.20
|
10 | 21.62 | 22.20 | 22.20 | 0 | 0 | 0 | |
10/12/2014 |
21.62
|
0 | 21.62 | 21.62 | 21.62 | 0 | 0 | 0 | |
09/12/2014 |
21.62
|
0 | 21.62 | 21.62 | 21.62 | 0 | 0 | 0 | |
08/12/2014: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
08/12/2014 |
21.62
|
17,640 | 22.90 | 23.37 | 21.62 | 0 | 0 | 0 | |
05/12/2014 |
22.90
|
25,000 | 22.62 | 22.90 | 22.90 | 0 | 0 | 0 | |
04/12/2014 |
22.62
|
50,110 | 22.90 | 22.90 | 22.62 | 0 | 0 | 0 | |
03/12/2014 |
22.90
|
21,690 | 22.90 | 22.96 | 22.90 | 0 | 0 | 0 | |
02/12/2014 |
22.90
|
25,000 | 22.96 | 22.96 | 22.90 | 0 | 0 | 0 | |
01/12/2014 |
22.96
|
4,510 | 22.90 | 22.96 | 22.79 | 0 | 10 | -0.0 | |
28/11/2014 |
22.90
|
40,000 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
27/11/2014 |
22.90
|
16,000 | 22.73 | 22.90 | 22.90 | 0 | 0 | 0 | |
26/11/2014 |
22.73
|
15,010 | 22.90 | 22.90 | 22.73 | 0 | 0 | 0 | |
25/11/2014 |
22.90
|
11,350 | 22.62 | 22.90 | 22.62 | 0 | 0 | 0 | |
24/11/2014 |
22.62
|
10,210 | 22.62 | 22.90 | 22.62 | 0 | 0 | 0 | |
21/11/2014 |
22.62
|
20,330 | 22.90 | 22.90 | 22.62 | 0 | 0 | 0 | |
20/11/2014 |
22.90
|
17,120 | 22.90 | 22.96 | 22.90 | 0 | 0 | 0 | |
19/11/2014 |
22.90
|
49,340 | 22.33 | 22.90 | 22.33 | 0 | 0 | 0 | |
18/11/2014 |
22.33
|
17,430 | 22.16 | 22.90 | 22.33 | 0 | 0 | 0 | |
17/11/2014 |
22.16
|
22,650 | 22.10 | 22.90 | 22.16 | 0 | 0 | 0 | |
14/11/2014 |
22.10
|
11,620 | 22.05 | 22.90 | 22.10 | 0 | 0 | 0 | |
13/11/2014 |
22.05
|
1,200 | 22.05 | 22.10 | 22.05 | 0 | 0 | 0 | |
12/11/2014 |
22.05
|
0 | 22.05 | 22.05 | 22.05 | 0 | 0 | 0 | |
11/11/2014 |
22.05
|
67,860 | 21.82 | 23.13 | 21.87 | 0 | 0 | 0 | |
10/11/2014 |
21.82
|
0 | 21.82 | 21.82 | 21.82 | 0 | 0 | 0 | |
07/11/2014 |
21.82
|
0 | 21.82 | 21.82 | 21.82 | 0 | 0 | 0 | |
06/11/2014 |
21.82
|
16,000 | 21.19 | 21.82 | 21.82 | 0 | 0 | 0 | |
05/11/2014 |
21.19
|
1,750 | 21.47 | 21.47 | 20.90 | 0 | 0 | 0 | |
04/11/2014 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
03/11/2014 |
21.47
|
100 | 20.67 | 21.47 | 21.47 | 0 | 0 | 0 | |
31/10/2014 |
20.67
|
0 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
30/10/2014 |
20.67
|
120 | 22.05 | 22.05 | 20.56 | 0 | 0 | 0 | |
29/10/2014 |
22.05
|
0 | 22.05 | 22.05 | 22.05 | 0 | 0 | 0 | |
28/10/2014 |
22.05
|
10 | 20.67 | 22.05 | 22.05 | 0 | 0 | 0 | |
27/10/2014 |
20.67
|
100 | 20.16 | 20.67 | 20.67 | 0 | 0 | 0 | |
24/10/2014 |
20.16
|
20,290 | 20.04 | 21.42 | 20.04 | 0 | 450 | -0.0 | |
23/10/2014 |
20.04
|
3,310 | 21.19 | 21.47 | 20.04 | 0 | 0 | 0 | |
22/10/2014 |
21.19
|
11,890 | 21.47 | 21.47 | 21.19 | 0 | 0 | 0 | |
21/10/2014 |
21.47
|
10 | 21.76 | 21.76 | 21.47 | 0 | 0 | 0 | |
20/10/2014 |
21.76
|
8,000 | 21.47 | 21.76 | 21.47 | 0 | 0 | 0 | |
17/10/2014 |
21.47
|
4,800 | 21.47 | 21.76 | 21.47 | 0 | 0 | 0 | |
16/10/2014 |
21.47
|
6,000 | 21.76 | 21.76 | 21.19 | 0 | 0 | 0 | |
15/10/2014 |
21.76
|
4,610 | 21.76 | 21.76 | 21.19 | 0 | 0 | 0 | |
14/10/2014 |
21.76
|
6,810 | 22.10 | 22.10 | 21.76 | 0 | 0 | 0 | |
13/10/2014 |
22.10
|
2,000 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
10/10/2014 |
22.10
|
2,400 | 22.05 | 22.10 | 22.05 | 0 | 0 | 0 | |
09/10/2014 |
22.05
|
4,100 | 22.62 | 22.62 | 22.05 | 130 | 0 | 0.0 | |
08/10/2014 |
22.62
|
1,630 | 22.05 | 22.62 | 22.05 | 0 | 0 | 0 | |
07/10/2014 |
22.05
|
30,850 | 21.82 | 22.90 | 22.05 | 0 | 0 | 0 | |
06/10/2014 |
21.82
|
45,900 | 22.33 | 23.19 | 21.65 | 0 | 80 | -0.0 | |
03/10/2014 |
22.33
|
18,000 | 21.76 | 22.33 | 21.59 | 0 | 0 | 0 | |
02/10/2014 |
21.76
|
73,110 | 21.19 | 21.76 | 21.02 | 0 | 0 | 0 | |
01/10/2014 |
21.19
|
37,950 | 21.47 | 22.96 | 20.50 | 0 | 0 | 0 | |
30/09/2014 |
21.47
|
6,420 | 21.42 | 21.47 | 20.61 | 0 | 0 | 0 | |
29/09/2014 |
21.42
|
2,620 | 21.07 | 21.47 | 21.42 | 0 | 0 | 0 | |
26/09/2014 |
21.07
|
5,920 | 21.07 | 22.33 | 20.61 | 0 | 0 | 0 | |
25/09/2014 |
21.07
|
65,120 | 20.04 | 21.42 | 20.04 | 10 | 49,300 | -1.8 | |
24/09/2014 |
20.04
|
30 | 20.96 | 21.76 | 20.04 | 10 | 0 | 0.0 | |
23/09/2014 |
20.96
|
60 | 20.33 | 20.96 | 20.96 | 60 | 0 | 0.0 | |
22/09/2014 |
20.33
|
41,450 | 20.10 | 21.47 | 20.04 | 30 | 21,200 | -0.8 | |
19/09/2014 |
20.10
|
15,620 | 19.47 | 20.79 | 18.90 | 30 | 90 | -0.0 | |
18/09/2014 |
19.47
|
7,330 | 20.73 | 21.13 | 19.47 | 10 | 0 | 0.0 | |
17/09/2014 |
20.73
|
2,040 | 20.04 | 20.90 | 18.95 | 40 | 0 | 0.0 | |
16/09/2014 |
20.04
|
2,010 | 18.95 | 20.04 | 19.47 | 20 | 0 | 0.0 | |
15/09/2014 |
18.95
|
7,350 | 19.76 | 21.02 | 18.90 | 10 | 50 | -0.0 | |
12/09/2014 |
19.76
|
29,500 | 19.98 | 21.24 | 19.47 | 90 | 0 | 0.0 | |
11/09/2014 |
19.98
|
2,090 | 19.87 | 19.98 | 19.47 | 30 | 0 | 0.0 | |
10/09/2014 |
19.87
|
2,550 | 19.98 | 19.98 | 19.35 | 0 | 0 | 0 | |
09/09/2014 |
19.98
|
2,520 | 19.81 | 20.90 | 18.44 | 60 | 0 | 0.0 | |
08/09/2014 |
19.81
|
4,210 | 18.55 | 19.81 | 17.69 | 850 | 0 | 0.0 | |
05/09/2014 |
18.55
|
3,370 | 18.15 | 18.61 | 18.09 | 40 | 0 | 0.0 | |
04/09/2014 |
18.15
|
60 | 18.04 | 18.15 | 18.04 | 60 | 0 | 0.0 | |
03/09/2014 |
18.04
|
830 | 18.09 | 18.09 | 18.04 | 0 | 0 | 0 | |
29/08/2014 |
18.09
|
1,300 | 17.98 | 18.09 | 17.98 | 0 | 0 | 0 | |
28/08/2014 |
17.98
|
1,160 | 17.87 | 17.98 | 17.75 | 150 | 0 | 0.0 | |
27/08/2014 |
17.87
|
900 | 17.75 | 17.87 | 17.75 | 30 | 0 | 0.0 |