Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-7 | -5.38% | 177,800 | -19,400 | -2.5 |
120.50
130
123
|
2 tháng
(2024-09-26) |
-12 | -8.89% | 435,800 | -37,400 | -4.8 |
120.50
136.20
123
|
3 tháng
(2024-08-27) |
-19.90 | -13.93% | 649,700 | -48,500 | -6.4 |
120.50
143.30
123
|
6 tháng
(2024-05-29) |
-4.32 | -3.40% | 2,462,700 | -5,600 | -0.0 |
120.50
149.15
123
|
12 tháng
(2023-12-01) |
18.82 | 18.06% | 5,679,600 | 58,927 | 8.1 |
101.29
149.15
123
|
24 tháng
(2022-12-06) |
47.64 | 63.21% | 13,131,900 | -137,681 | -12.1 |
70.60
149.15
123
|
36 tháng
(2021-12-13) |
5.18 | 4.40% | 20,130,600 | -449,288 | -44.0 |
60.80
149.15
123
|
60 tháng
(2019-12-23) |
78.98 | 179.42% | 29,065,330 | -269,798 | -6.5 |
38.07
161.02
123
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
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 | |
06/03/2015 |
21.09
|
4,000 | 22.05 | 22.05 | 21.09 | 0 | 0 | 0 | |
05/03/2015 |
22.05
|
8,110 | 22.05 | 22.29 | 21.57 | 0 | 0 | 0 | |
04/03/2015 |
22.05
|
1,010 | 21.57 | 22.05 | 21.57 | 0 | 0 | 0 | |
03/03/2015 |
21.57
|
500 | 21.09 | 21.81 | 21.57 | 0 | 0 | 0 | |
02/03/2015 |
21.09
|
340 | 22.24 | 22.24 | 21.09 | 0 | 340 | -0.0 | |
27/02/2015 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
26/02/2015 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
25/02/2015 |
22.24
|
800 | 22.48 | 22.48 | 21.57 | 0 | 0 | 0 | |
24/02/2015 |
22.48
|
2,120 | 21.33 | 22.48 | 21.33 | 0 | 200 | -0.0 | |
13/02/2015 |
21.33
|
4,240 | 21.81 | 21.81 | 20.95 | 0 | 0 | 0 | |
12/02/2015 |
21.81
|
200 | 21.81 | 22.53 | 20.90 | 0 | 0 | 0 | |
11/02/2015 |
21.81
|
9,470 | 21.53 | 21.81 | 20.37 | 0 | 0 | 0 | |
10/02/2015 |
21.53
|
390 | 21.57 | 22.05 | 20.71 | 0 | 0 | 0 | |
09/02/2015 |
21.57
|
2,640 | 21.09 | 22.05 | 21.43 | 1,700 | 0 | 0.1 | |
06/02/2015 |
21.09
|
870 | 22.29 | 22.29 | 21.09 | 0 | 0 | 0 | |
05/02/2015 |
22.29
|
60 | 21.43 | 22.29 | 20.37 | 0 | 0 | 0 | |
04/02/2015 |
21.43
|
1,070 | 23.01 | 23.01 | 21.43 | 0 | 0 | 0 | |
03/02/2015 |
23.01
|
10 | 21.57 | 23.01 | 23.01 | 0 | 0 | 0 | |
02/02/2015 |
21.57
|
440 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
30/01/2015 |
21.57
|
150 | 21.81 | 21.81 | 21.14 | 0 | 0 | 0 | |
29/01/2015 |
21.81
|
9,740 | 22.77 | 23.20 | 21.19 | 0 | 0 | 0 | |
28/01/2015 |
22.77
|
1,120 | 21.57 | 22.77 | 21.57 | 0 | 0 | 0 | |
27/01/2015 |
21.57
|
2,710 | 23.01 | 23.49 | 21.43 | 0 | 0 | 0 | |
26/01/2015 |
23.01
|
210 | 22.82 | 23.25 | 21.33 | 0 | 0 | 0 | |
23/01/2015 |
22.82
|
140 | 22.29 | 22.82 | 22.05 | 0 | 0 | 0 | |
22/01/2015 |
22.29
|
10 | 21.57 | 22.29 | 22.29 | 0 | 0 | 0 | |
21/01/2015 |
21.57
|
350 | 22.29 | 22.29 | 21.19 | 0 | 0 | 0 | |
20/01/2015 |
22.29
|
1,800 | 22.29 | 22.29 | 21.57 | 0 | 0 | 0 | |
19/01/2015 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
16/01/2015 |
22.29
|
350 | 22.29 | 22.29 | 21.14 | 0 | 0 | 0 | |
15/01/2015 |
22.29
|
10 | 21.91 | 22.29 | 22.29 | 0 | 0 | 0 | |
14/01/2015 |
21.91
|
7,050 | 22.29 | 22.29 | 21.09 | 0 | 0 | 0 | |
13/01/2015 |
22.29
|
2,650 | 22.77 | 22.77 | 21.24 | 0 | 0 | 0 | |
12/01/2015 |
22.77
|
530 | 22.05 | 23.01 | 21.14 | 0 | 0 | 0 | |
09/01/2015 |
22.05
|
4,720 | 21.09 | 22.05 | 21.09 | 0 | 0 | 0 | |
08/01/2015 |
21.09
|
1,060 | 21.57 | 21.57 | 21.09 | 0 | 0 | 0 | |
07/01/2015 |
21.57
|
520 | 20.95 | 21.57 | 21.09 | 0 | 0 | 0 | |
06/01/2015 |
20.95
|
1,320 | 21.09 | 22.05 | 20.95 | 500 | 0 | 0.0 | |
05/01/2015 |
21.09
|
1,710 | 21.57 | 23.06 | 21.09 | 0 | 0 | 0 | |
31/12/2014 |
21.57
|
5,750 | 21.33 | 22.77 | 21.09 | 0 | 0 | 0 | |
30/12/2014 |
21.33
|
4,530 | 21.57 | 21.57 | 20.14 | 0 | 0 | 0 | |
29/12/2014 |
21.57
|
810 | 22.87 | 22.87 | 21.33 | 0 | 0 | 0 | |
26/12/2014 |
22.87
|
920 | 22.96 | 22.96 | 21.38 | 0 | 0 | 0 | |
25/12/2014 |
22.96
|
110 | 22.96 | 22.96 | 22.05 | 0 | 0 | 0 | |
24/12/2014 |
22.96
|
1,010 | 23.68 | 23.68 | 22.29 | 0 | 0 | 0 | |
23/12/2014 |
23.68
|
2,450 | 23.87 | 23.87 | 22.29 | 0 | 0 | 0 | |
22/12/2014 |
23.87
|
10 | 22.72 | 23.87 | 23.87 | 0 | 0 | 0 | |
19/12/2014 |
22.72
|
220 | 22.72 | 23.97 | 21.14 | 0 | 0 | 0 | |
18/12/2014 |
22.72
|
510 | 21.81 | 23.25 | 22.72 | 0 | 0 | 0 | |
17/12/2014 |
21.81
|
22,310 | 22.63 | 23.01 | 21.05 | 0 | 0 | 0 | |
16/12/2014 |
22.63
|
120 | 22.10 | 22.68 | 21.33 | 0 | 0 | 0 | |
15/12/2014 |
22.10
|
210 | 22.77 | 23.97 | 22.10 | 0 | 0 | 0 | |
12/12/2014 |
22.77
|
560 | 22.05 | 22.77 | 21.67 | 0 | 0 | 0 | |
11/12/2014 |
22.05
|
710 | 23.01 | 23.01 | 22.05 | 0 | 0 | 0 | |
10/12/2014 |
23.01
|
22,350 | 23.49 | 23.49 | 22.05 | 0 | 0 | 0 | |
09/12/2014 |
23.49
|
10,110 | 23.73 | 24.45 | 22.63 | 0 | 0 | 0 | |
08/12/2014 |
23.73
|
13,830 | 24.45 | 24.45 | 22.87 | 7,000 | 0 | 0.3 | |
05/12/2014 |
24.45
|
3,600 | 24.21 | 24.45 | 23.11 | 0 | 0 | 0 | |
04/12/2014 |
24.21
|
1,120 | 24.69 | 24.69 | 23.01 | 0 | 0 | 0 | |
03/12/2014 |
24.69
|
610 | 24.21 | 24.69 | 24.21 | 0 | 0 | 0 | |
02/12/2014 |
24.21
|
4,150 | 23.92 | 24.45 | 23.92 | 0 | 0 | 0 | |
01/12/2014 |
23.92
|
7,310 | 23.97 | 24.21 | 23.06 | 0 | 0 | 0 | |
28/11/2014 |
23.97
|
6,890 | 23.49 | 23.97 | 23.01 | 0 | 1,440 | -0.1 | |
27/11/2014 |
23.49
|
11,050 | 23.97 | 23.97 | 22.53 | 0 | 0 | 0 | |
26/11/2014 |
23.97
|
6,490 | 24.21 | 24.21 | 23.59 | 0 | 0 | 0 | |
25/11/2014 |
24.21
|
3,370 | 23.97 | 24.21 | 23.06 | 300 | 0 | 0.0 | |
24/11/2014 |
23.97
|
1,790 | 23.11 | 23.97 | 23.44 | 0 | 0 | 0 |