Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.05 | -0.13% | 75,401,300 | 154,139 | 5.8 |
36.50
38.15
37.70
|
2 tháng
(2024-07-22) |
1.80 | 5% | 165,096,900 | -1,116,211 | -43.2 |
34.50
38.15
37.70
|
3 tháng
(2024-06-21) |
0.55 | 1.48% | 288,815,500 | -4,081,904 | -154.8 |
34.50
40.70
37.70
|
6 tháng
(2024-03-25) |
5.11 | 15.62% | 558,865,200 | -4,756,665 | -174.7 |
28.57
40.70
37.70
|
12 tháng
(2023-09-25) |
7.91 | 26.44% | 1,065,485,500 | -15,510,515 | -544.4 |
25.62
40.70
37.70
|
24 tháng
(2022-09-30) |
8.63 | 29.59% | 1,961,533,900 | -2,831,386 | -117.8 |
19.99
40.70
37.70
|
36 tháng
(2021-10-05) |
14.27 | 60.67% | 3,531,136,700 | 24,369,833 | 869.0 |
19.99
40.70
37.70
|
60 tháng
(2019-10-16) |
32.17 | 571.10% | 4,874,648,580 | 28,514,013 | 1,016.4 |
3.94
40.70
37.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2016 |
6.17
|
61,200 | 6.22 | 6.22 | 6.14 | 0 | 0 | 0 | |
15/09/2016 |
6.22
|
91,530 | 6.25 | 6.25 | 6.19 | 0 | 0 | 0 | |
14/09/2016 |
6.25
|
87,530 | 6.28 | 6.31 | 6.25 | 0 | 0 | 0 | |
13/09/2016 |
6.28
|
36,800 | 6.31 | 6.31 | 6.28 | 0 | 0 | 0 | |
12/09/2016 |
6.31
|
25,160 | 6.31 | 6.37 | 6.28 | 0 | 0 | 0 | |
09/09/2016 |
6.31
|
31,770 | 6.31 | 6.31 | 6.25 | 0 | 0 | 0 | |
08/09/2016 |
6.31
|
176,140 | 6.31 | 6.31 | 6.19 | 0 | 136,240 | -1.5 | |
07/09/2016 |
6.31
|
114,590 | 6.31 | 6.37 | 6.25 | 0 | 0 | 0 | |
06/09/2016 |
6.31
|
79,900 | 6.37 | 6.37 | 6.31 | 0 | 0 | 0 | |
05/09/2016 |
6.37
|
107,090 | 6.42 | 6.42 | 6.37 | 0 | 0 | 0 | |
01/09/2016 |
6.42
|
8,850 | 6.37 | 6.42 | 6.37 | 0 | 0 | 0 | |
31/08/2016 |
6.37
|
48,970 | 6.42 | 6.42 | 6.37 | 0 | 0 | 0 | |
30/08/2016 |
6.42
|
5,260 | 6.42 | 6.42 | 6.37 | 0 | 0 | 0 | |
29/08/2016 |
6.42
|
100,580 | 6.42 | 6.42 | 6.42 | 0 | 500 | -0.0 | |
26/08/2016 |
6.42
|
59,410 | 6.48 | 6.48 | 6.37 | 300 | 0 | 0.0 | |
25/08/2016 |
6.48
|
35,610 | 6.48 | 6.48 | 6.42 | 0 | 0 | 0 | |
24/08/2016 |
6.48
|
15,360 | 6.48 | 6.54 | 6.42 | 0 | 0 | 0 | |
23/08/2016 |
6.48
|
35,350 | 6.42 | 6.48 | 6.37 | 500 | 0 | 0.0 | |
22/08/2016 |
6.42
|
50,320 | 6.42 | 6.54 | 6.42 | 0 | 13,000 | -0.1 | |
19/08/2016 |
6.42
|
175,730 | 6.54 | 6.65 | 6.42 | 0 | 30,000 | -0.3 | |
18/08/2016 |
6.54
|
115,380 | 6.59 | 6.59 | 6.48 | 0 | 21,000 | -0.2 | |
17/08/2016 |
6.59
|
161,720 | 6.65 | 6.65 | 6.54 | 0 | 25,000 | -0.3 | |
16/08/2016 |
6.65
|
81,920 | 6.71 | 6.71 | 6.65 | 0 | 16,000 | -0.2 | |
15/08/2016 |
6.71
|
832,000 | 6.71 | 6.99 | 6.71 | 100 | 0 | 0.0 | |
12/08/2016 |
6.71
|
13,220 | 6.71 | 6.71 | 6.65 | 0 | 0 | 0 | |
11/08/2016 |
6.71
|
41,110 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
10/08/2016 |
6.71
|
153,690 | 6.76 | 6.76 | 6.65 | 0 | 0 | 0 | |
09/08/2016 |
6.76
|
10,110 | 6.71 | 6.76 | 6.71 | 0 | 0 | 0 | |
08/08/2016 |
6.71
|
208,630 | 6.82 | 6.82 | 6.71 | 0 | 0 | 0 | |
05/08/2016 |
6.82
|
132,250 | 6.71 | 6.82 | 6.71 | 0 | 0 | 0 | |
04/08/2016 |
6.71
|
28,980 | 6.71 | 6.76 | 6.71 | 0 | 0 | 0 | |
03/08/2016 |
6.71
|
101,140 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
02/08/2016 |
6.71
|
184,430 | 6.71 | 6.71 | 6.65 | 0 | 0 | 0 | |
01/08/2016 |
6.71
|
38,020 | 6.71 | 6.76 | 6.71 | 0 | 0 | 0 | |
29/07/2016 |
6.71
|
49,120 | 6.76 | 6.76 | 6.71 | 0 | 0 | 0 | |
28/07/2016 |
6.76
|
41,720 | 6.76 | 6.76 | 6.65 | 0 | 0 | 0 | |
27/07/2016 |
6.76
|
82,750 | 6.76 | 6.76 | 6.65 | 0 | 0 | 0 | |
26/07/2016 |
6.76
|
30,370 | 6.76 | 6.76 | 6.71 | 0 | 0 | 0 | |
25/07/2016 |
6.76
|
40,150 | 6.71 | 6.82 | 6.71 | 0 | 0 | 0 | |
22/07/2016 |
6.71
|
105,270 | 6.76 | 6.76 | 6.65 | 0 | 0 | 0 | |
21/07/2016 |
6.76
|
58,750 | 6.76 | 6.82 | 6.71 | 0 | 0 | 0 | |
20/07/2016 |
6.76
|
75,940 | 6.82 | 6.82 | 6.76 | 0 | 0 | 0 | |
19/07/2016 |
6.82
|
192,390 | 6.82 | 6.88 | 6.76 | 0 | 20,000 | -0.2 | |
18/07/2016 |
6.82
|
163,740 | 6.93 | 6.93 | 6.82 | 0 | 0 | 0 | |
15/07/2016 |
6.93
|
18,960 | 6.93 | 6.99 | 6.93 | 0 | 0 | 0 | |
14/07/2016 |
6.93
|
69,840 | 6.99 | 7.05 | 6.93 | 39,300 | 0 | 0.5 | |
13/07/2016 |
6.99
|
97,320 | 6.93 | 6.99 | 6.88 | 0 | 0 | 0 | |
12/07/2016 |
6.93
|
164,110 | 6.93 | 6.99 | 6.82 | 0 | 0 | 0 | |
11/07/2016 |
6.93
|
50,110 | 6.99 | 6.99 | 6.93 | 0 | 0 | 0 | |
08/07/2016 |
6.99
|
89,760 | 7.05 | 7.10 | 6.88 | 0 | 0 | 0 | |
07/07/2016 |
7.05
|
207,610 | 7.10 | 7.16 | 6.99 | 0 | 0 | 0 | |
06/07/2016 |
7.10
|
503,760 | 7.05 | 7.10 | 7.05 | 408,870 | 0 | 5.1 | |
05/07/2016 |
7.05
|
243,290 | 7.16 | 7.16 | 6.99 | 0 | 0 | 0 | |
04/07/2016 |
7.16
|
51,260 | 7.22 | 7.22 | 7.10 | 0 | 0 | 0 | |
01/07/2016 |
7.22
|
1,336,450 | 7.27 | 7.39 | 7.10 | 0 | 0 | 0 | |
30/06/2016 |
7.27
|
3,670,220 | 7.05 | 7.27 | 6.99 | 0 | 0 | 0 | |
29/06/2016 |
7.05
|
16,620 | 6.99 | 7.05 | 6.93 | 0 | 0 | 0 | |
28/06/2016 |
6.99
|
94,640 | 7.05 | 7.05 | 6.93 | 0 | 0 | 0 | |
27/06/2016 |
7.05
|
1,400,210 | 6.99 | 7.16 | 6.88 | 0 | 0 | 0 | |
24/06/2016 |
6.99
|
306,010 | 6.93 | 6.99 | 6.82 | 0 | 0 | 0 | |
23/06/2016 |
6.93
|
1,494,840 | 6.93 | 7.10 | 6.93 | 0 | 0 | 0 | |
22/06/2016 |
6.93
|
405,820 | 6.93 | 6.99 | 6.93 | 0 | 0 | 0 | |
21/06/2016 |
6.93
|
188,530 | 6.93 | 6.99 | 6.93 | 0 | 0 | 0 | |
20/06/2016 |
6.93
|
1,450,620 | 6.88 | 7.10 | 6.88 | 0 | 0 | 0 | |
17/06/2016 |
6.88
|
128,520 | 6.93 | 6.99 | 6.76 | 0 | 0 | 0 | |
16/06/2016 |
6.93
|
261,820 | 6.99 | 7.05 | 6.93 | 212,980 | 0 | 2.6 | |
15/06/2016 |
6.99
|
1,510,510 | 6.99 | 6.99 | 6.93 | 0 | 0 | 0 | |
14/06/2016 |
6.99
|
2,628,730 | 6.88 | 7.10 | 6.88 | 0 | 0 | 0 | |
13/06/2016 |
6.88
|
987,900 | 6.88 | 6.88 | 6.88 | 72,200 | 0 | 0.9 | |
10/06/2016 |
6.88
|
474,600 | 6.93 | 6.93 | 6.88 | 98,210 | 0 | 1.2 | |
09/06/2016 |
6.93
|
684,790 | 6.93 | 6.93 | 6.88 | 0 | 0 | 0 | |
08/06/2016 |
6.93
|
725,210 | 6.93 | 6.99 | 6.93 | 0 | 0 | 0 | |
07/06/2016 |
6.93
|
139,140 | 7.05 | 7.05 | 6.93 | 0 | 0 | 0 | |
06/06/2016 |
7.05
|
152,790 | 7.05 | 7.05 | 6.93 | 0 | 0 | 0 | |
03/06/2016 |
7.05
|
188,150 | 7.05 | 7.05 | 6.93 | 0 | 0 | 0 | |
02/06/2016: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
02/06/2016 |
7.05
|
200,100 | 7.05 | 7.16 | 6.88 | 0 | 0 | 0 | |
01/06/2016 |
7.05
|
159,430 | 7.10 | 7.10 | 6.99 | 0 | 0 | 0 | |
31/05/2016 |
7.10
|
1,317,160 | 7.15 | 7.15 | 6.99 | 1,000,000 | 0 | 13.3 | |
30/05/2016 |
7.15
|
1,377,760 | 6.99 | 7.15 | 6.94 | 798,610 | 30,530 | 10.2 | |
27/05/2016 |
6.99
|
426,510 | 6.94 | 6.99 | 6.89 | 307,070 | 0 | 4.0 | |
26/05/2016 |
6.94
|
1,322,140 | 6.83 | 6.94 | 6.83 | 894,320 | 30,000 | 11.2 | |
25/05/2016 |
6.83
|
127,310 | 6.89 | 6.89 | 6.83 | 0 | 0 | 0 | |
24/05/2016 |
6.89
|
146,070 | 6.89 | 6.94 | 6.83 | 0 | 0 | 0 | |
23/05/2016 |
6.89
|
118,500 | 6.83 | 6.89 | 6.83 | 0 | 0 | 0 | |
20/05/2016 |
6.83
|
440,040 | 6.83 | 6.94 | 6.78 | 0 | 0 | 0 | |
19/05/2016 |
6.83
|
320,370 | 6.78 | 6.83 | 6.78 | 0 | 214,870 | -2.7 | |
18/05/2016 |
6.78
|
197,080 | 6.78 | 6.83 | 6.78 | 2,000 | 0 | 0.0 | |
17/05/2016 |
6.78
|
555,770 | 6.78 | 6.94 | 6.78 | 0 | 30,000 | -0.4 | |
16/05/2016 |
6.78
|
196,520 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
13/05/2016 |
6.78
|
485,000 | 6.73 | 6.94 | 6.78 | 0 | 0 | 0 | |
12/05/2016 |
6.73
|
79,720 | 6.73 | 6.78 | 6.73 | 0 | 0 | 0 | |
11/05/2016 |
6.73
|
94,800 | 6.78 | 6.83 | 6.73 | 0 | 0 | 0 | |
10/05/2016 |
6.78
|
972,500 | 6.73 | 6.94 | 6.73 | 0 | 30,000 | -0.4 | |
09/05/2016 |
6.73
|
63,040 | 6.78 | 6.83 | 6.73 | 30 | 0 | 0.0 | |
06/05/2016 |
6.78
|
43,020 | 6.78 | 6.83 | 6.78 | 0 | 0 | 0 | |
05/05/2016 |
6.78
|
155,690 | 6.78 | 6.83 | 6.78 | 0 | 0 | 0 | |
04/05/2016 |
6.78
|
295,890 | 6.78 | 6.83 | 6.73 | 0 | 189,560 | -2.4 | |
29/04/2016 |
6.78
|
39,800 | 6.83 | 6.83 | 6.78 | 0 | 0 | 0 | |
28/04/2016 |
6.83
|
49,120 | 6.83 | 6.89 | 6.78 | 0 | 0 | 0 | |
27/04/2016 |
6.83
|
27,960 | 6.83 | 6.89 | 6.83 | 3,800 | 0 | 0.0 |