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) |
3.15 | 11.45% | 258,406,600 | 3,984,708 | 120.6 |
27.50
30.65
30.65
|
2 tháng
(2024-07-22) |
4.15 | 15.66% | 406,704,400 | 4,384,375 | 132.3 |
23
30.65
30.65
|
3 tháng
(2024-06-24) |
4.60 | 17.65% | 512,514,100 | 6,142,937 | 179.0 |
23
30.65
30.65
|
6 tháng
(2024-03-25) |
3.08 | 11.16% | 1,000,180,200 | 8,872,797 | 258.5 |
23
30.65
30.65
|
12 tháng
(2023-09-26) |
10.20 | 49.89% | 1,887,818,500 | 855,989 | -17.1 |
16.63
30.65
30.65
|
24 tháng
(2022-10-03) |
15.55 | 103.03% | 3,374,727,900 | 15,863,346 | 227.6 |
10.20
30.65
30.65
|
36 tháng
(2021-10-06) |
5.94 | 24.04% | 4,608,415,400 | -14,651,265 | -1,025.7 |
10.20
32.21
30.65
|
60 tháng
(2019-10-17) |
20.24 | 194.40% | 6,314,166,050 | -39,955,892 | -1,500.7 |
5.17
32.21
30.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2016 |
5.66
|
194,250 | 5.59 | 5.67 | 5.61 | 0 | 0 | 0 | |
16/09/2016 |
5.59
|
294,340 | 5.55 | 5.61 | 5.55 | 0 | 0 | 0 | |
15/09/2016 |
5.55
|
584,510 | 5.62 | 5.64 | 5.55 | 0 | 0 | 0 | |
14/09/2016 |
5.62
|
352,180 | 5.67 | 5.68 | 5.62 | 0 | 0 | 0 | |
13/09/2016 |
5.67
|
397,140 | 5.73 | 5.75 | 5.67 | 160 | 0 | 0.0 | |
12/09/2016 |
5.73
|
518,310 | 5.90 | 5.90 | 5.73 | 0 | 0 | 0 | |
09/09/2016 |
5.90
|
1,058,420 | 5.72 | 5.94 | 5.74 | 2,900 | 0 | 0.1 | |
08/09/2016 |
5.72
|
793,690 | 5.65 | 5.76 | 5.67 | 0 | 0 | 0 | |
07/09/2016 |
5.65
|
215,280 | 5.65 | 5.67 | 5.63 | 1,100 | 0 | 0.0 | |
06/09/2016 |
5.65
|
348,030 | 5.63 | 5.70 | 5.65 | 0 | 3,000 | -0.1 | |
05/09/2016 |
5.63
|
274,500 | 5.67 | 5.68 | 5.63 | 0 | 0 | 0 | |
01/09/2016 |
5.67
|
371,150 | 5.65 | 5.70 | 5.63 | 0 | 1,160 | -0.0 | |
31/08/2016 |
5.65
|
317,570 | 5.65 | 5.72 | 5.65 | 3,000 | 0 | 0.1 | |
30/08/2016 |
5.65
|
216,280 | 5.61 | 5.70 | 5.61 | 0 | 0 | 0 | |
29/08/2016 |
5.61
|
436,630 | 5.72 | 5.80 | 5.59 | 0 | 0 | 0 | |
26/08/2016 |
5.72
|
772,140 | 5.57 | 5.78 | 5.59 | 0 | 3,000 | -0.1 | |
25/08/2016 |
5.57
|
162,460 | 5.59 | 5.63 | 5.57 | 0 | 0 | 0 | |
24/08/2016 |
5.59
|
223,470 | 5.57 | 5.65 | 5.57 | 0 | 0 | 0 | |
23/08/2016 |
5.57
|
255,130 | 5.55 | 5.61 | 5.55 | 0 | 0 | 0 | |
22/08/2016 |
5.55
|
278,330 | 5.59 | 5.63 | 5.55 | 10,000 | 0 | 0.3 | |
19/08/2016 |
5.59
|
436,820 | 5.65 | 5.67 | 5.59 | 0 | 0 | 0 | |
18/08/2016 |
5.65
|
447,130 | 5.67 | 5.72 | 5.63 | 0 | 0 | 0 | |
17/08/2016 |
5.67
|
353,210 | 5.72 | 5.76 | 5.63 | 0 | 10,000 | -0.3 | |
16/08/2016 |
5.72
|
583,040 | 5.68 | 5.82 | 5.72 | 0 | 0 | 0 | |
15/08/2016 |
5.68
|
406,280 | 5.61 | 5.68 | 5.59 | 330 | 0 | 0.0 | |
12/08/2016 |
5.61
|
622,340 | 5.70 | 5.78 | 5.61 | 10 | 0 | 0.0 | |
11/08/2016 |
5.70
|
452,630 | 5.70 | 5.76 | 5.65 | 0 | 0 | 0 | |
10/08/2016 |
5.70
|
439,900 | 5.61 | 5.70 | 5.61 | 0 | 330 | -0.0 | |
09/08/2016 |
5.61
|
494,240 | 5.55 | 5.63 | 5.53 | 0 | 0 | 0 | |
08/08/2016 |
5.55
|
270,260 | 5.57 | 5.61 | 5.51 | 0 | 0 | 0 | |
05/08/2016 |
5.57
|
869,950 | 5.57 | 5.57 | 5.41 | 3,600 | 0 | 0.1 | |
04/08/2016 |
5.57
|
594,070 | 5.70 | 5.78 | 5.57 | 0 | 0 | 0 | |
03/08/2016 |
5.70
|
854,680 | 5.82 | 5.82 | 5.65 | 1,000 | 0 | 0.0 | |
02/08/2016 |
5.82
|
821,840 | 6.04 | 6.04 | 5.82 | 2,650 | 0 | 0.1 | |
01/08/2016 |
6.04
|
201,670 | 6.09 | 6.15 | 6.02 | 0 | 0 | 0 | |
29/07/2016 |
6.09
|
643,050 | 6.06 | 6.19 | 6.06 | 0 | 3,300 | -0.1 | |
28/07/2016 |
6.06
|
541,800 | 6.00 | 6.11 | 5.96 | 1,100 | 0 | 0.0 | |
27/07/2016 |
6.00
|
319,580 | 5.96 | 6.04 | 5.98 | 5,000 | 0 | 0.2 | |
26/07/2016 |
5.96
|
395,890 | 5.92 | 6.00 | 5.88 | 16,630 | 0 | 0.5 | |
25/07/2016 |
5.92
|
343,990 | 5.98 | 6.04 | 5.92 | 0 | 0 | 0 | |
22/07/2016 |
5.98
|
683,460 | 6.08 | 6.11 | 5.92 | 70 | 3,560 | -0.1 | |
21/07/2016 |
6.08
|
764,640 | 6.23 | 6.31 | 6.08 | 0 | 23,120 | -0.7 | |
20/07/2016 |
6.23
|
1,038,750 | 6.41 | 6.41 | 6.21 | 0 | 0 | 0 | |
19/07/2016 |
6.41
|
743,650 | 6.43 | 6.58 | 6.29 | 400 | 70 | 0.0 | |
18/07/2016 |
6.43
|
545,820 | 6.25 | 6.43 | 6.25 | 0 | 0 | 0 | |
15/07/2016 |
6.25
|
625,960 | 6.27 | 6.39 | 6.23 | 0 | 0 | 0 | |
14/07/2016 |
6.27
|
1,179,510 | 6.52 | 6.56 | 6.25 | 3,470 | 400 | 0.1 | |
13/07/2016 |
6.52
|
1,100,850 | 6.49 | 6.66 | 6.52 | 1,000 | 0 | 0.0 | |
12/07/2016 |
6.49
|
1,102,990 | 6.39 | 6.51 | 6.29 | 0 | 0 | 0 | |
11/07/2016 |
6.39
|
1,376,170 | 6.56 | 6.74 | 6.35 | 0 | 0 | 0 | |
08/07/2016 |
6.56
|
1,768,470 | 6.58 | 6.76 | 6.56 | 80 | 0 | 0.0 | |
07/07/2016 |
6.58
|
958,300 | 6.54 | 6.66 | 6.51 | 166,830 | 170,590 | -0.1 | |
06/07/2016 |
6.54
|
1,094,260 | 6.54 | 6.58 | 6.41 | 45,000 | 45,040 | -0.0 | |
05/07/2016 |
6.54
|
2,757,490 | 6.29 | 6.66 | 6.51 | 0 | 0 | 0 | |
04/07/2016 |
6.29
|
1,731,110 | 5.88 | 6.29 | 6.00 | 0 | 750 | -0.0 | |
01/07/2016 |
5.88
|
615,580 | 5.84 | 5.98 | 5.84 | 0 | 0 | 0 | |
30/06/2016 |
5.84
|
682,460 | 5.94 | 6.00 | 5.84 | 0 | 0 | 0 | |
29/06/2016 |
5.94
|
582,220 | 5.80 | 5.94 | 5.82 | 0 | 0 | 0 | |
28/06/2016 |
5.80
|
480,050 | 5.80 | 5.82 | 5.72 | 0 | 0 | 0 | |
27/06/2016 |
5.80
|
435,060 | 5.88 | 5.88 | 5.70 | 0 | 0 | 0 | |
24/06/2016 |
5.88
|
2,500,720 | 6.17 | 6.17 | 5.74 | 0 | 0 | 0 | |
23/06/2016 |
6.17
|
632,770 | 6.17 | 6.19 | 6.13 | 0 | 0 | 0 | |
22/06/2016 |
6.17
|
435,260 | 6.19 | 6.25 | 6.17 | 0 | 0 | 0 | |
21/06/2016 |
6.19
|
1,041,770 | 6.13 | 6.29 | 6.15 | 0 | 0 | 0 | |
20/06/2016 |
6.13
|
494,090 | 6.09 | 6.21 | 6.09 | 4,000 | 0 | 0.1 | |
17/06/2016 |
6.09
|
1,089,320 | 6.19 | 6.19 | 6.06 | 3,060 | 0 | 0.1 | |
16/06/2016 |
6.19
|
1,056,160 | 6.21 | 6.33 | 6.19 | 0 | 0 | 0 | |
15/06/2016 |
6.21
|
565,710 | 6.21 | 6.23 | 6.13 | 0 | 4,000 | -0.1 | |
14/06/2016 |
6.21
|
987,260 | 6.23 | 6.23 | 6.13 | 0 | 3,060 | -0.1 | |
13/06/2016 |
6.23
|
725,010 | 6.35 | 6.35 | 6.19 | 174,060 | 174,060 | 0 | |
10/06/2016 |
6.35
|
1,047,490 | 6.25 | 6.39 | 6.25 | 0 | 0 | 0 | |
09/06/2016 |
6.25
|
1,575,970 | 6.17 | 6.39 | 6.13 | 0 | 0 | 0 | |
08/06/2016 |
6.17
|
708,270 | 6.17 | 6.31 | 6.17 | 0 | 0 | 0 | |
07/06/2016 |
6.17
|
653,250 | 6.02 | 6.17 | 6.04 | 0 | 0 | 0 | |
06/06/2016 |
6.02
|
1,589,020 | 6.17 | 6.21 | 6.02 | 0 | 0 | 0 | |
03/06/2016 |
6.17
|
800,550 | 6.19 | 6.33 | 6.17 | 2,030 | 0 | 0.1 | |
02/06/2016 |
6.19
|
604,290 | 6.19 | 6.23 | 6.13 | 0 | 0 | 0 | |
01/06/2016 |
6.19
|
1,472,580 | 6.15 | 6.33 | 6.15 | 286,830 | 280,830 | 0.2 | |
31/05/2016 |
6.15
|
885,470 | 6.13 | 6.23 | 6.06 | 1,000 | 2,000 | -0.0 | |
30/05/2016 |
6.13
|
1,480,970 | 5.92 | 6.21 | 6.06 | 0 | 30 | -0.0 | |
27/05/2016 |
5.92
|
1,039,530 | 5.76 | 5.94 | 5.74 | 0 | 6,000 | -0.2 | |
26/05/2016 |
5.76
|
634,040 | 5.82 | 5.92 | 5.76 | 0 | 1,000 | -0.0 | |
25/05/2016 |
5.82
|
2,205,130 | 5.63 | 5.96 | 5.67 | 0 | 0 | 0 | |
24/05/2016 |
5.63
|
210,780 | 5.61 | 5.65 | 5.59 | 0 | 0 | 0 | |
23/05/2016 |
5.61
|
162,610 | 5.65 | 5.67 | 5.59 | 0 | 0 | 0 | |
20/05/2016 |
5.65
|
237,590 | 5.65 | 5.68 | 5.63 | 0 | 0 | 0 | |
19/05/2016 |
5.65
|
226,850 | 5.67 | 5.68 | 5.61 | 0 | 0 | 0 | |
18/05/2016 |
5.67
|
507,590 | 5.65 | 5.72 | 5.65 | 0 | 0 | 0 | |
17/05/2016 |
5.65
|
546,130 | 5.61 | 5.70 | 5.59 | 0 | 0 | 0 | |
16/05/2016 |
5.61
|
317,240 | 5.55 | 5.65 | 5.53 | 1,000 | 0 | 0.0 | |
13/05/2016 |
5.55
|
513,330 | 5.61 | 5.65 | 5.53 | 117,000 | 117,000 | 0 | |
12/05/2016 |
5.61
|
247,740 | 5.61 | 5.72 | 5.61 | 0 | 0 | 0 | |
11/05/2016 |
5.61
|
511,820 | 5.63 | 5.67 | 5.55 | 0 | 1,000 | -0.0 | |
10/05/2016 |
5.63
|
399,610 | 5.67 | 5.68 | 5.61 | 0 | 0 | 0 | |
09/05/2016: Cổ tức tiền mặt tỉ lệ: 9.3% | |||||||||
09/05/2016 |
5.67
|
617,480 | 5.68 | 5.80 | 5.67 | 2,000 | 0 | 0.1 | |
06/05/2016 |
5.68
|
968,700 | 5.60 | 5.75 | 5.60 | 1,000 | 0 | 0.0 | |
05/05/2016 |
5.60
|
352,210 | 5.55 | 5.68 | 5.57 | 0 | 0 | 0 | |
04/05/2016 |
5.55
|
423,860 | 5.51 | 5.62 | 5.45 | 0 | 1,000 | -0.0 | |
29/04/2016 |
5.51
|
271,540 | 5.53 | 5.55 | 5.49 | 0 | 0 | 0 | |
28/04/2016 |
5.53
|
505,660 | 5.58 | 5.62 | 5.51 | 0 | 2,000 | -0.1 |