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) |
3.67 | 4.26% | 6,200 | -386 | -0.0 |
84
92.46
89.70
|
2 tháng
(2024-07-22) |
-5.73 | -6% | 22,000 | -3,386 | -0.3 |
83.07
96.91
89.70
|
3 tháng
(2024-06-24) |
2.68 | 3.08% | 35,400 | 614 | 0.1 |
79.21
96.91
89.70
|
6 tháng
(2024-03-25) |
12.43 | 16.09% | 129,800 | 26,697 | 2.3 |
74.44
96.91
89.70
|
12 tháng
(2023-09-26) |
27.06 | 43.21% | 591,600 | -3 | 0.2 |
59.75
96.91
89.70
|
24 tháng
(2022-10-03) |
37.97 | 73.41% | 1,110,336 | -227,807 | -16.4 |
46.68
96.91
89.70
|
36 tháng
(2021-10-06) |
43.03 | 92.19% | 1,407,174 | -579,101 | -39.6 |
45.56
96.91
89.70
|
60 tháng
(2019-10-17) |
47.02 | 110.19% | 2,978,295 | -1,087,452 | -70.8 |
26.59
96.91
89.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2015 |
24.91
|
1 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
09/02/2015 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
06/02/2015 |
24.91
|
2,100 | 24.62 | 24.91 | 23.46 | 100 | 0 | 0.0 | |
05/02/2015 |
24.62
|
3,530 | 25.20 | 25.20 | 23.17 | 900 | 0 | 0.0 | |
04/02/2015 |
25.20
|
1,200 | 25.66 | 25.66 | 23.98 | 100 | 0 | 0.0 | |
03/02/2015 |
25.66
|
0 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 | |
02/02/2015 |
25.66
|
200 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 | |
30/01/2015 |
25.66
|
0 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 | |
29/01/2015 |
25.66
|
1,000 | 25.66 | 25.66 | 25.66 | 1,000 | 0 | 0.0 | |
28/01/2015 |
25.66
|
725 | 25.77 | 25.77 | 25.66 | 0 | 0 | 0 | |
27/01/2015 |
25.77
|
5,400 | 25.77 | 25.77 | 25.77 | 5,300 | 0 | 0.2 | |
26/01/2015: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
26/01/2015 |
25.77
|
2,043 | 25.54 | 25.77 | 25.77 | 0 | 0 | 0 | |
23/01/2015 |
25.54
|
3,600 | 25.54 | 25.54 | 25.54 | 2,800 | 0 | 0.1 | |
22/01/2015 |
25.54
|
3,330 | 26.39 | 26.39 | 25.54 | 900 | 0 | 0.0 | |
21/01/2015 |
26.39
|
7,000 | 24.70 | 26.39 | 24.42 | 2,000 | 0 | 0.1 | |
20/01/2015 |
24.70
|
2,000 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
19/01/2015 |
24.70
|
1,100 | 24.70 | 24.70 | 24.14 | 100 | 0 | 0.0 | |
16/01/2015 |
24.70
|
2,900 | 24.70 | 24.70 | 24.14 | 100 | 0 | 0.0 | |
15/01/2015 |
24.70
|
200 | 24.64 | 24.70 | 24.70 | 0 | 0 | 0 | |
14/01/2015 |
24.64
|
2,600 | 24.70 | 24.70 | 24.64 | 2,600 | 0 | 0.1 | |
13/01/2015 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
12/01/2015 |
24.70
|
11,600 | 24.70 | 24.87 | 24.14 | 2,000 | 0 | 0.1 | |
09/01/2015 |
24.70
|
96 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
08/01/2015 |
24.70
|
17 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
07/01/2015 |
24.70
|
15,900 | 24.98 | 25.26 | 24.70 | 700 | 0 | 0.0 | |
06/01/2015 |
24.98
|
2,150 | 24.98 | 24.98 | 24.93 | 0 | 1,000 | -0.0 | |
05/01/2015 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
31/12/2014 |
24.98
|
1,200 | 24.98 | 24.98 | 24.25 | 100 | 0 | 0.0 | |
30/12/2014 |
24.98
|
2,220 | 24.98 | 24.98 | 24.42 | 0 | 0 | 0 | |
29/12/2014 |
24.98
|
2,000 | 24.70 | 24.98 | 24.98 | 0 | 0 | 0 | |
26/12/2014 |
24.70
|
200 | 24.98 | 24.98 | 24.70 | 0 | 0 | 0 | |
25/12/2014 |
24.98
|
2,400 | 25.21 | 25.21 | 24.98 | 1,900 | 0 | 0.1 | |
24/12/2014 |
25.21
|
1,900 | 25.49 | 25.49 | 25.21 | 0 | 0 | 0 | |
23/12/2014 |
25.49
|
30 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
22/12/2014 |
25.49
|
6,511 | 25.49 | 25.49 | 23.69 | 1,100 | 900 | 0.0 | |
19/12/2014 |
25.49
|
820 | 25.26 | 25.49 | 25.49 | 0 | 0 | 0 | |
18/12/2014 |
25.26
|
1,100 | 25.54 | 25.54 | 23.63 | 700 | 0 | 0.0 | |
17/12/2014 |
25.54
|
4,000 | 25.54 | 25.54 | 24.48 | 700 | 0 | 0.0 | |
16/12/2014 |
25.54
|
10 | 25.54 | 25.54 | 25.54 | 0 | 0 | 0 | |
15/12/2014 |
25.54
|
11,951 | 24.98 | 25.54 | 23.58 | 2,700 | 11,100 | -0.4 | |
12/12/2014 |
24.98
|
200 | 25.82 | 25.82 | 24.98 | 100 | 0 | 0.0 | |
11/12/2014 |
25.82
|
7,622 | 26.10 | 26.10 | 24.98 | 5,100 | 7,400 | -0.1 | |
10/12/2014 |
26.10
|
12,620 | 25.82 | 26.10 | 24.70 | 800 | 9,600 | -0.4 | |
09/12/2014 |
25.82
|
6,900 | 26.95 | 26.95 | 25.82 | 5,100 | 6,000 | -0.0 | |
08/12/2014 |
26.95
|
300 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
05/12/2014 |
26.95
|
548 | 26.95 | 26.95 | 26.95 | 400 | 500 | -0.0 | |
04/12/2014 |
26.95
|
6,700 | 26.39 | 26.95 | 26.39 | 6,700 | 100 | 0.3 | |
03/12/2014 |
26.39
|
9,271 | 26.95 | 26.95 | 26.39 | 5,500 | 0 | 0.3 | |
02/12/2014 |
26.95
|
2,600 | 27.51 | 27.51 | 26.39 | 2,100 | 0 | 0.1 | |
01/12/2014 |
27.51
|
1,100 | 27.79 | 27.79 | 27.51 | 1,000 | 0 | 0.0 | |
28/11/2014 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 | |
27/11/2014 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 | |
26/11/2014 |
27.79
|
3,200 | 27.51 | 27.96 | 26.39 | 2,300 | 0 | 0.1 | |
25/11/2014 |
27.51
|
1,600 | 26.39 | 27.51 | 26.95 | 1,200 | 1,500 | -0.0 | |
24/11/2014 |
26.39
|
1,600 | 27.23 | 28.07 | 26.39 | 1,500 | 0 | 0.1 | |
21/11/2014 |
27.23
|
1,500 | 27.23 | 27.23 | 27.23 | 1,500 | 0 | 0.1 | |
20/11/2014 |
27.23
|
1,800 | 27.28 | 27.51 | 27.23 | 1,600 | 0 | 0.1 | |
19/11/2014 |
27.28
|
406 | 27.51 | 27.51 | 27.23 | 200 | 0 | 0.0 | |
18/11/2014 |
27.51
|
0 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
17/11/2014 |
27.51
|
2,900 | 27.51 | 27.51 | 27.11 | 600 | 0 | 0.0 | |
14/11/2014 |
27.51
|
0 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
13/11/2014 |
27.51
|
0 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
12/11/2014 |
27.51
|
2,800 | 27.51 | 27.73 | 27.51 | 1,800 | 0 | 0.1 | |
11/11/2014 |
27.51
|
1,100 | 27.73 | 27.73 | 26.95 | 800 | 1,100 | -0.0 | |
10/11/2014 |
27.73
|
446 | 27.51 | 27.73 | 27.00 | 100 | 0 | 0.0 | |
07/11/2014 |
27.51
|
0 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
06/11/2014 |
27.51
|
0 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
05/11/2014 |
27.51
|
1,300 | 28.01 | 28.01 | 26.95 | 200 | 0 | 0.0 | |
04/11/2014 |
28.01
|
0 | 28.01 | 28.01 | 28.01 | 0 | 0 | 0 | |
03/11/2014 |
28.01
|
2,032 | 28.24 | 28.24 | 27.51 | 500 | 0 | 0.0 | |
31/10/2014 |
28.24
|
5,184 | 28.18 | 28.24 | 27.23 | 500 | 1,900 | -0.1 | |
30/10/2014 |
28.18
|
6,600 | 27.23 | 28.52 | 28.18 | 0 | 5,600 | -0.3 | |
29/10/2014 |
27.23
|
2,200 | 26.95 | 27.23 | 26.95 | 800 | 800 | 0 | |
28/10/2014 |
26.95
|
1,600 | 26.39 | 26.95 | 26.95 | 0 | 1,000 | -0.0 | |
27/10/2014 |
26.39
|
1,000 | 28.01 | 28.01 | 26.10 | 0 | 1,000 | -0.0 | |
24/10/2014 |
28.01
|
1,000 | 27.62 | 28.01 | 28.01 | 1,000 | 1,000 | 0 | |
23/10/2014 |
27.62
|
900 | 28.07 | 28.07 | 27.62 | 0 | 700 | -0.0 | |
22/10/2014 |
28.07
|
7,500 | 27.62 | 28.35 | 28.07 | 0 | 7,500 | -0.4 | |
21/10/2014 |
27.62
|
150 | 28.63 | 28.63 | 27.62 | 0 | 0 | 0 | |
20/10/2014 |
28.63
|
700 | 28.29 | 28.63 | 27.79 | 400 | 200 | 0.0 | |
17/10/2014 |
28.29
|
5,220 | 28.41 | 28.41 | 28.07 | 100 | 0 | 0.0 | |
16/10/2014 |
28.41
|
400 | 28.46 | 28.46 | 27.79 | 100 | 0 | 0.0 | |
15/10/2014 |
28.46
|
1,200 | 28.46 | 28.46 | 28.07 | 800 | 0 | 0.0 | |
14/10/2014 |
28.46
|
2,400 | 28.63 | 28.63 | 27.79 | 100 | 2,000 | -0.1 | |
13/10/2014 |
28.63
|
200 | 28.86 | 28.86 | 28.63 | 0 | 0 | 0 | |
10/10/2014 |
28.86
|
0 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 | |
09/10/2014 |
28.86
|
5 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 | |
08/10/2014 |
28.86
|
1,653 | 28.86 | 28.86 | 28.63 | 400 | 0 | 0.0 | |
07/10/2014 |
28.86
|
100 | 28.63 | 28.86 | 28.86 | 100 | 0 | 0.0 | |
06/10/2014 |
28.63
|
13,200 | 28.63 | 28.69 | 28.63 | 13,000 | 13,000 | 0 | |
03/10/2014 |
28.63
|
5,946 | 28.91 | 28.91 | 28.13 | 100 | 1,100 | -0.1 | |
02/10/2014 |
28.91
|
2,000 | 29.14 | 29.14 | 28.91 | 0 | 0 | 0 | |
01/10/2014 |
29.14
|
5,400 | 28.63 | 29.14 | 28.63 | 100 | 5,000 | -0.3 | |
30/09/2014 |
28.63
|
7,700 | 28.91 | 29.19 | 28.63 | 2,500 | 1,500 | 0.1 | |
29/09/2014 |
28.91
|
2,809 | 29.14 | 29.19 | 28.91 | 1,600 | 700 | 0.0 | |
26/09/2014 |
29.14
|
15,599 | 28.80 | 29.19 | 28.63 | 7,300 | 9,000 | -0.1 | |
25/09/2014 |
28.80
|
200 | 28.86 | 28.86 | 28.80 | 0 | 0 | 0 | |
24/09/2014 |
28.86
|
3,391 | 28.91 | 28.91 | 28.86 | 0 | 0 | 0 | |
23/09/2014 |
28.91
|
9,809 | 28.35 | 29.19 | 28.63 | 100 | 5,000 | -0.3 | |
22/09/2014 |
28.35
|
5,440 | 28.63 | 28.63 | 28.07 | 100 | 1,300 | -0.1 |