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) |
-2.35 | -6.82% | 6,695,100 | -210,410 | -6.8 |
32
34.45
32.10
|
2 tháng
(2024-07-22) |
-2.25 | -6.55% | 18,159,700 | -313,506 | -10.2 |
31.85
35
32.10
|
3 tháng
(2024-06-24) |
-2.85 | -8.15% | 55,648,500 | -1,062,158 | -36.2 |
31.85
37.45
32.10
|
6 tháng
(2024-03-25) |
0.84 | 2.67% | 142,904,200 | 62,057 | -4.2 |
28.23
37.45
32.10
|
12 tháng
(2023-09-26) |
9.98 | 45.09% | 233,337,700 | -816,004 | -40.9 |
20.20
37.45
32.10
|
24 tháng
(2022-10-03) |
8.84 | 37.98% | 328,887,100 | 4,314,148 | 75.5 |
15.13
37.45
32.10
|
36 tháng
(2021-10-06) |
3.89 | 13.77% | 601,438,400 | 4,823,172 | 85.5 |
15.13
37.45
32.10
|
60 tháng
(2019-10-17) |
14.19 | 79.25% | 1,190,660,450 | -13,290,703 | -336.2 |
10.87
37.45
32.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2016 |
24.16
|
90,470 | 24.16 | 24.31 | 24.03 | 0 | 0 | 0 | |
16/09/2016 |
24.16
|
158,430 | 24.09 | 24.34 | 24.06 | 0 | 0 | 0 | |
15/09/2016 |
24.09
|
139,860 | 24.46 | 24.52 | 24.03 | 20,000 | 0 | 0.8 | |
14/09/2016 |
24.46
|
135,020 | 24.28 | 24.58 | 24.28 | 1,500 | 0 | 0.1 | |
13/09/2016 |
24.28
|
142,030 | 24.16 | 24.40 | 24.09 | 700 | 2,220 | -0.1 | |
12/09/2016 |
24.16
|
341,440 | 24.95 | 24.95 | 24.16 | 22,620 | 28,450 | -0.2 | |
09/09/2016 |
24.95
|
340,870 | 25.01 | 25.13 | 24.64 | 25,000 | 50 | 1.0 | |
08/09/2016 |
25.01
|
772,530 | 24.76 | 25.13 | 24.64 | 262,370 | 251,400 | 0.5 | |
07/09/2016 |
24.76
|
679,990 | 24.09 | 24.82 | 23.91 | 165,870 | 94,710 | 2.8 | |
06/09/2016 |
24.09
|
688,790 | 23.85 | 24.34 | 23.61 | 210,110 | 30,050 | 7.1 | |
05/09/2016 |
23.85
|
198,860 | 23.91 | 23.91 | 23.55 | 41,800 | 21,620 | 0.8 | |
01/09/2016 |
23.91
|
397,830 | 23.49 | 24.16 | 23.55 | 100,780 | 10 | 4.0 | |
31/08/2016 |
23.49
|
194,060 | 23.49 | 23.61 | 23.43 | 104,000 | 7,970 | 3.7 | |
30/08/2016 |
23.49
|
232,880 | 23.61 | 23.61 | 23.36 | 85,780 | 12,060 | 2.8 | |
29/08/2016 |
23.61
|
723,850 | 23.61 | 23.85 | 23.61 | 195,930 | 7,310 | 7.3 | |
26/08/2016 |
23.61
|
113,270 | 23.43 | 23.73 | 23.24 | 3,490 | 1,120 | 0.1 | |
25/08/2016 |
23.43
|
76,760 | 23.30 | 23.49 | 23.12 | 8,770 | 0 | 0.3 | |
24/08/2016 |
23.30
|
254,290 | 23.30 | 23.61 | 23.30 | 10,200 | 0 | 0.4 | |
23/08/2016 |
23.30
|
62,840 | 23.24 | 23.36 | 23.12 | 780 | 7,140 | -0.2 | |
22/08/2016 |
23.24
|
58,150 | 23.30 | 23.43 | 23.24 | 6,000 | 0 | 0.2 | |
19/08/2016 |
23.30
|
270,380 | 23.85 | 23.97 | 23.30 | 370 | 850 | -0.0 | |
18/08/2016 |
23.85
|
331,370 | 23.97 | 23.97 | 23.55 | 70,300 | 0 | 2.7 | |
17/08/2016 |
23.97
|
205,420 | 24.03 | 24.09 | 23.85 | 21,500 | 0 | 0.8 | |
16/08/2016 |
24.03
|
317,390 | 23.49 | 24.09 | 23.49 | 40,000 | 2,020 | 1.5 | |
15/08/2016 |
23.49
|
84,720 | 23.49 | 23.73 | 23.36 | 5,050 | 3,600 | 0.1 | |
12/08/2016 |
23.49
|
128,330 | 23.97 | 23.97 | 23.49 | 40,700 | 12,870 | 1.1 | |
11/08/2016 |
23.97
|
86,480 | 24.03 | 24.09 | 23.61 | 120 | 0 | 0.0 | |
10/08/2016 |
24.03
|
200,940 | 23.30 | 24.09 | 23.18 | 129,000 | 1,770 | 5.0 | |
09/08/2016 |
23.30
|
164,760 | 22.63 | 23.30 | 22.63 | 54,440 | 450 | 2.1 | |
08/08/2016 |
22.63
|
112,550 | 22.27 | 22.63 | 22.15 | 54,220 | 0 | 2.0 | |
05/08/2016 |
22.27
|
471,780 | 22.69 | 22.82 | 22.15 | 84,270 | 0 | 3.1 | |
04/08/2016 |
22.69
|
297,040 | 23.06 | 23.12 | 22.69 | 101,000 | 7,220 | 3.5 | |
03/08/2016 |
23.06
|
543,220 | 23.36 | 23.36 | 22.82 | 75,000 | 0 | 2.8 | |
02/08/2016 |
23.36
|
212,890 | 23.73 | 23.73 | 23.30 | 46,150 | 0 | 1.8 | |
01/08/2016 |
23.73
|
187,900 | 24.03 | 24.03 | 23.61 | 30,100 | 1,000 | 1.1 | |
29/07/2016 |
24.03
|
187,730 | 24.03 | 24.28 | 23.91 | 10,000 | 6,180 | 0.2 | |
28/07/2016 |
24.03
|
389,110 | 24.52 | 24.52 | 23.91 | 42,630 | 6,200 | 1.4 | |
27/07/2016 |
24.52
|
104,920 | 24.34 | 24.64 | 24.28 | 24,180 | 1,000 | 0.9 | |
26/07/2016 |
24.34
|
93,220 | 24.46 | 24.70 | 24.22 | 3,550 | 0 | 0.1 | |
25/07/2016 |
24.46
|
194,210 | 24.40 | 24.70 | 24.22 | 77,490 | 0 | 3.1 | |
22/07/2016 |
24.40
|
410,220 | 24.70 | 24.70 | 24.22 | 128,170 | 67,340 | 2.4 | |
21/07/2016 |
24.70
|
288,210 | 24.70 | 25.01 | 24.58 | 28,090 | 8,630 | 0.8 | |
20/07/2016 |
24.70
|
170,060 | 24.76 | 25.07 | 24.64 | 2,870 | 12,340 | -0.4 | |
19/07/2016 |
24.76
|
195,330 | 24.76 | 25.25 | 24.58 | 400 | 4,120 | -0.2 | |
18/07/2016 |
24.76
|
176,230 | 25.19 | 25.31 | 24.70 | 600 | 37,630 | -1.5 | |
15/07/2016 |
25.19
|
132,990 | 25.49 | 25.55 | 25.07 | 0 | 10,000 | -0.4 | |
14/07/2016 |
25.49
|
170,840 | 25.98 | 26.10 | 25.49 | 30,000 | 200 | 1.3 | |
13/07/2016 |
25.98
|
308,430 | 24.95 | 26.04 | 24.95 | 120,530 | 11,000 | 4.7 | |
12/07/2016 |
24.95
|
239,110 | 24.70 | 24.95 | 24.58 | 125,000 | 0 | 5.1 | |
11/07/2016 |
24.70
|
418,490 | 24.95 | 24.95 | 24.64 | 186,630 | 0 | 7.6 | |
08/07/2016 |
24.95
|
399,660 | 24.52 | 25.07 | 24.22 | 115,270 | 0 | 4.7 | |
07/07/2016 |
24.52
|
235,250 | 24.46 | 24.58 | 24.22 | 45,230 | 300 | 1.8 | |
06/07/2016 |
24.46
|
375,350 | 24.09 | 24.58 | 23.85 | 44,660 | 1,530 | 1.7 | |
05/07/2016 |
24.09
|
382,290 | 24.46 | 24.58 | 24.03 | 95,300 | 1,050 | 3.7 | |
04/07/2016 |
24.46
|
287,730 | 24.34 | 24.58 | 24.40 | 920 | 80 | 0.0 | |
01/07/2016 |
24.34
|
446,630 | 23.97 | 24.58 | 23.91 | 77,710 | 390 | 3.1 | |
30/06/2016 |
23.97
|
210,830 | 23.97 | 24.28 | 23.73 | 50,500 | 35,000 | 0.6 | |
29/06/2016 |
23.97
|
360,220 | 23.61 | 24.03 | 23.61 | 91,630 | 50,190 | 1.6 | |
28/06/2016 |
23.61
|
81,360 | 23.79 | 23.79 | 23.43 | 3,900 | 0 | 0.2 | |
27/06/2016 |
23.79
|
354,280 | 23.67 | 23.79 | 23.06 | 141,810 | 330 | 5.4 | |
24/06/2016 |
23.67
|
937,200 | 24.34 | 24.34 | 22.94 | 131,720 | 303,280 | -6.5 | |
23/06/2016 |
24.34
|
333,490 | 23.43 | 24.52 | 23.24 | 45,830 | 1,850 | 1.7 | |
22/06/2016 |
23.43
|
298,420 | 23.06 | 23.73 | 23.00 | 0 | 0 | 0 | |
21/06/2016 |
23.06
|
137,790 | 23.06 | 23.30 | 22.94 | 12,200 | 0 | 0.5 | |
20/06/2016 |
23.06
|
169,570 | 23.06 | 23.18 | 22.76 | 26,700 | 9,700 | 0.6 | |
17/06/2016 |
23.06
|
242,950 | 23.30 | 23.43 | 23.06 | 17,350 | 3,000 | 0.5 | |
16/06/2016 |
23.30
|
212,150 | 22.94 | 23.43 | 22.94 | 0 | 30 | -0.0 | |
15/06/2016 |
22.94
|
241,000 | 22.69 | 23.36 | 22.82 | 0 | 77,000 | -2.9 | |
14/06/2016 |
22.69
|
328,710 | 22.63 | 22.69 | 22.21 | 710 | 63,170 | -2.3 | |
13/06/2016 |
22.63
|
409,020 | 23.61 | 23.61 | 22.57 | 16,820 | 65,160 | -1.8 | |
10/06/2016 |
23.61
|
319,700 | 23.91 | 23.91 | 23.49 | 83,500 | 0 | 3.2 | |
09/06/2016: Cổ tức tiền mặt tỉ lệ: 30% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) | |||||||||
09/06/2016 |
23.91
|
524,090 | 22.93 | 24.52 | 23.79 | 30,830 | 0 | 1.2 | |
08/06/2016 |
22.93
|
752,820 | 22.93 | 23.37 | 22.71 | 224,910 | 220 | 11.8 | |
07/06/2016 |
22.93
|
317,870 | 22.49 | 22.93 | 22.49 | 71,410 | 0 | 3.7 | |
06/06/2016 |
22.49
|
353,970 | 22.93 | 22.93 | 22.27 | 35,790 | 36,000 | -0.0 | |
03/06/2016 |
22.93
|
321,580 | 22.93 | 23.15 | 22.71 | 23,530 | 31,640 | -0.4 | |
02/06/2016 |
22.93
|
279,210 | 23.15 | 23.15 | 22.71 | 4,440 | 1,180 | 0.2 | |
01/06/2016 |
23.15
|
330,630 | 23.15 | 23.37 | 22.93 | 12,110 | 12,600 | -0.0 | |
31/05/2016 |
23.15
|
502,970 | 22.27 | 23.37 | 22.71 | 45,430 | 136,170 | -4.8 | |
30/05/2016 |
22.27
|
210,950 | 21.92 | 22.27 | 21.92 | 29,300 | 2,300 | 1.3 | |
27/05/2016 |
21.92
|
308,680 | 21.74 | 22.05 | 21.74 | 5,620 | 550 | 0.3 | |
26/05/2016 |
21.74
|
245,080 | 22.05 | 22.27 | 21.57 | 20,240 | 65,980 | -2.2 | |
25/05/2016 |
22.05
|
230,460 | 21.83 | 22.27 | 21.96 | 54,690 | 25,000 | 1.5 | |
24/05/2016 |
21.83
|
254,060 | 21.61 | 21.83 | 21.52 | 69,000 | 60,750 | 0.4 | |
23/05/2016 |
21.61
|
227,520 | 21.79 | 21.88 | 21.57 | 79,310 | 0 | 3.9 | |
20/05/2016 |
21.79
|
115,980 | 21.74 | 21.83 | 21.61 | 18,500 | 0 | 0.9 | |
19/05/2016 |
21.74
|
267,580 | 21.39 | 21.83 | 21.30 | 25,000 | 0 | 1.2 | |
18/05/2016 |
21.39
|
272,740 | 21.08 | 21.39 | 21.04 | 4,440 | 3,280 | 0.1 | |
17/05/2016 |
21.08
|
67,350 | 21.04 | 21.17 | 20.99 | 0 | 0 | 0 | |
16/05/2016 |
21.04
|
110,370 | 21.04 | 21.17 | 20.95 | 9,800 | 0 | 0.5 | |
13/05/2016 |
21.04
|
148,300 | 21.13 | 21.17 | 20.82 | 33,000 | 11,080 | 1.1 | |
12/05/2016 |
21.13
|
159,850 | 21.30 | 21.35 | 21.13 | 5,000 | 3,300 | 0.1 | |
11/05/2016 |
21.30
|
243,810 | 21.17 | 21.83 | 21.26 | 10,000 | 40,790 | -1.5 | |
10/05/2016 |
21.17
|
165,330 | 21.04 | 21.17 | 20.82 | 4,200 | 0 | 0.2 | |
09/05/2016 |
21.04
|
207,930 | 21.26 | 21.39 | 21.04 | 84,580 | 8,470 | 3.6 | |
06/05/2016 |
21.26
|
340,180 | 21.13 | 21.52 | 20.73 | 32,700 | 0 | 1.6 | |
05/05/2016 |
21.13
|
247,640 | 20.95 | 21.26 | 20.95 | 125,520 | 4,800 | 5.8 | |
04/05/2016 |
20.95
|
568,840 | 20.51 | 21.08 | 20.29 | 254,780 | 0 | 12.0 | |
29/04/2016 |
20.51
|
379,240 | 20.24 | 20.55 | 20.11 | 259,220 | 50,000 | 9.7 | |
28/04/2016 |
20.24
|
103,240 | 20.42 | 20.51 | 20.02 | 0 | 5,830 | -0.3 |