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) |
16.10 | 16.53% | 320,600 | 141,688 | 14.4 |
97.40
113.50
113.50
|
2 tháng
(2024-07-22) |
18.50 | 19.47% | 508,400 | 207,196 | 20.7 |
94.20
113.50
113.50
|
3 tháng
(2024-06-21) |
18.84 | 19.90% | 882,600 | 236,676 | 23.6 |
94.20
113.50
113.50
|
6 tháng
(2024-03-25) |
25.59 | 29.11% | 1,443,000 | 141,356 | 15.2 |
82.77
113.50
113.50
|
12 tháng
(2023-09-25) |
33.06 | 41.10% | 2,257,900 | 188,356 | 19.4 |
78.23
113.50
113.50
|
24 tháng
(2022-09-30) |
38.37 | 51.08% | 3,989,200 | 690,693 | 68.0 |
71.52
113.50
113.50
|
36 tháng
(2021-10-05) |
45.99 | 68.13% | 7,474,300 | 1,403,938 | 130.3 |
64.22
113.50
113.50
|
60 tháng
(2019-10-16) |
70 | 160.90% | 20,870,550 | 410,278 | 69.5 |
28.73
113.50
113.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2016 |
42.63
|
25,480 | 42.63 | 43.49 | 42.41 | 0 | 19,100 | -1.9 | |
15/09/2016 |
42.63
|
33,870 | 44.35 | 44.35 | 42.20 | 380 | 26,260 | -2.6 | |
14/09/2016 |
44.35
|
22,680 | 44.35 | 44.57 | 43.92 | 5,380 | 20,900 | -1.6 | |
13/09/2016 |
44.35
|
6,250 | 44.35 | 44.52 | 44.35 | 760 | 0 | 0.1 | |
12/09/2016 |
44.35
|
6,850 | 44.35 | 44.57 | 44.31 | 1,460 | 0 | 0.2 | |
09/09/2016 |
44.35
|
1,670 | 44.78 | 44.78 | 44.35 | 0 | 0 | 0 | |
08/09/2016 |
44.78
|
16,940 | 43.92 | 44.78 | 43.49 | 7,090 | 0 | 0.7 | |
07/09/2016 |
43.92
|
8,250 | 43.92 | 44.35 | 43.49 | 2,670 | 0 | 0.3 | |
06/09/2016 |
43.92
|
8,280 | 43.49 | 44.35 | 43.49 | 2,170 | 1,000 | 0.1 | |
05/09/2016 |
43.49
|
3,550 | 43.49 | 43.49 | 43.49 | 2,400 | 0 | 0.2 | |
01/09/2016 |
43.49
|
12,740 | 43.49 | 43.92 | 43.49 | 8,270 | 10 | 0.8 | |
31/08/2016 |
43.49
|
8,790 | 43.92 | 43.92 | 43.49 | 6,070 | 640 | 0.5 | |
30/08/2016 |
43.92
|
16,830 | 43.92 | 43.92 | 43.49 | 7,380 | 2,500 | 0.5 | |
29/08/2016 |
43.92
|
27,450 | 43.92 | 44.35 | 43.49 | 16,150 | 0 | 1.6 | |
26/08/2016 |
43.92
|
12,340 | 44.35 | 44.78 | 43.92 | 4,500 | 1,000 | 0.4 | |
25/08/2016 |
44.35
|
1,850 | 44.78 | 44.78 | 43.92 | 800 | 0 | 0.1 | |
24/08/2016 |
44.78
|
46,200 | 42.84 | 44.78 | 43.49 | 8,680 | 28,610 | -2.0 | |
23/08/2016 |
42.84
|
122,320 | 42.63 | 43.49 | 42.63 | 80,470 | 111,580 | -3.1 | |
22/08/2016 |
42.63
|
96,290 | 42.63 | 42.63 | 42.63 | 85,700 | 89,250 | -0.4 | |
19/08/2016 |
42.63
|
41,190 | 42.41 | 42.84 | 42.41 | 3,160 | 24,630 | -2.1 | |
18/08/2016 |
42.41
|
50,480 | 42.84 | 43.06 | 42.20 | 20,400 | 43,840 | -2.3 | |
17/08/2016 |
42.84
|
103,190 | 43.92 | 44.35 | 42.63 | 17,000 | 93,400 | -7.6 | |
16/08/2016 |
43.92
|
23,260 | 44.78 | 44.78 | 42.20 | 10 | 6,010 | -0.6 | |
15/08/2016 |
44.78
|
19,600 | 44.78 | 45.21 | 44.35 | 1,500 | 7,600 | -0.6 | |
12/08/2016 |
44.78
|
9,540 | 45.64 | 45.64 | 44.78 | 0 | 2,490 | -0.3 | |
11/08/2016 |
45.64
|
10,190 | 45.64 | 45.64 | 45.21 | 0 | 9,000 | -1.0 | |
10/08/2016 |
45.64
|
5,620 | 46.07 | 46.07 | 45.64 | 10 | 5,000 | -0.5 | |
09/08/2016 |
46.07
|
50,890 | 46.07 | 46.93 | 45.21 | 40,780 | 25,420 | 1.7 | |
08/08/2016 |
46.07
|
2,750 | 46.50 | 46.50 | 46.07 | 0 | 2,000 | -0.2 | |
05/08/2016 |
46.50
|
24,820 | 46.07 | 46.50 | 45.64 | 20,000 | 9,540 | 1.1 | |
04/08/2016 |
46.07
|
2,370 | 46.07 | 46.50 | 45.64 | 300 | 0 | 0.0 | |
03/08/2016 |
46.07
|
6,920 | 46.50 | 46.50 | 46.07 | 0 | 0 | 0 | |
02/08/2016 |
46.50
|
23,010 | 46.50 | 46.93 | 46.50 | 15,000 | 13,000 | 0.2 | |
01/08/2016 |
46.50
|
7,560 | 46.50 | 46.93 | 46.50 | 0 | 4,050 | -0.4 | |
29/07/2016 |
46.50
|
4,960 | 47.37 | 47.80 | 46.50 | 70,740 | 71,900 | -0.1 | |
28/07/2016 |
47.37
|
50,910 | 47.37 | 47.80 | 47.37 | 50,140 | 45,350 | 0.5 | |
27/07/2016 |
47.37
|
30,410 | 47.80 | 47.80 | 47.37 | 30,200 | 22,340 | 0.9 | |
26/07/2016 |
47.80
|
20,420 | 47.37 | 47.80 | 46.50 | 3,720 | 1,950 | 0.2 | |
25/07/2016 |
47.37
|
9,490 | 47.37 | 47.37 | 46.50 | 2,820 | 5,300 | -0.3 | |
22/07/2016 |
47.37
|
31,970 | 47.37 | 47.80 | 46.50 | 10,990 | 22,000 | -1.2 | |
21/07/2016 |
47.37
|
21,410 | 46.93 | 47.37 | 46.50 | 18,420 | 18,750 | -0.0 | |
20/07/2016 |
46.93
|
26,330 | 47.37 | 47.37 | 46.50 | 0 | 15,500 | -1.7 | |
19/07/2016 |
47.37
|
43,280 | 48.23 | 48.23 | 46.50 | 8,370 | 33,620 | -2.8 | |
18/07/2016 |
48.23
|
16,560 | 48.23 | 48.23 | 47.80 | 0 | 15,200 | -1.7 | |
15/07/2016 |
48.23
|
13,170 | 48.66 | 48.66 | 48.23 | 5,000 | 8,860 | -0.4 | |
14/07/2016 |
48.66
|
34,090 | 49.09 | 49.52 | 48.66 | 20,600 | 18,540 | 0.2 | |
13/07/2016 |
49.09
|
10,850 | 48.66 | 49.09 | 48.66 | 5,870 | 0 | 0.7 | |
12/07/2016 |
48.66
|
4,120 | 49.09 | 49.09 | 48.23 | 1,000 | 100 | 0.1 | |
11/07/2016 |
49.09
|
25,660 | 48.66 | 49.52 | 48.23 | 11,460 | 0 | 1.3 | |
08/07/2016 |
48.66
|
24,010 | 49.09 | 49.09 | 48.23 | 22,310 | 0 | 2.5 | |
07/07/2016 |
49.09
|
15,210 | 48.23 | 49.09 | 48.23 | 5,000 | 0 | 0.6 | |
06/07/2016 |
48.23
|
18,420 | 48.66 | 49.09 | 47.80 | 8,680 | 0 | 1.0 | |
05/07/2016 |
48.66
|
7,400 | 49.09 | 49.09 | 48.23 | 0 | 0 | 0 | |
04/07/2016 |
49.09
|
9,580 | 49.09 | 49.52 | 48.66 | 1,710 | 0 | 0.2 | |
01/07/2016 |
49.09
|
3,990 | 48.23 | 49.09 | 47.80 | 2,000 | 0 | 0.2 | |
30/06/2016 |
48.23
|
10,150 | 49.52 | 49.52 | 48.23 | 2,000 | 3,450 | -0.2 | |
29/06/2016 |
49.52
|
5,950 | 48.66 | 49.52 | 48.23 | 1,000 | 0 | 0.1 | |
28/06/2016 |
48.66
|
9,690 | 47.80 | 48.66 | 47.37 | 1,290 | 100 | 0.1 | |
27/06/2016 |
47.80
|
7,130 | 47.80 | 48.66 | 47.37 | 3,900 | 550 | 0.4 | |
24/06/2016 |
47.80
|
24,040 | 47.80 | 48.66 | 46.07 | 400 | 590 | -0.0 | |
23/06/2016 |
47.80
|
13,450 | 48.66 | 51.24 | 47.80 | 1,010 | 0 | 0.1 | |
22/06/2016 |
48.66
|
15,510 | 48.66 | 49.09 | 48.23 | 2,580 | 4,500 | -0.2 | |
21/06/2016 |
48.66
|
9,070 | 49.52 | 49.95 | 48.66 | 4,000 | 1,400 | 0.3 | |
20/06/2016 |
49.52
|
5,080 | 50.38 | 50.38 | 49.52 | 2,400 | 0 | 0.3 | |
17/06/2016 |
50.38
|
5,010 | 50.81 | 50.81 | 49.95 | 3,120 | 0 | 0.4 | |
16/06/2016 |
50.81
|
18,200 | 51.24 | 51.24 | 50.38 | 7,130 | 600 | 0.8 | |
15/06/2016 |
51.24
|
12,400 | 50.81 | 51.24 | 50.81 | 6,300 | 0 | 0.7 | |
14/06/2016 |
50.81
|
14,640 | 50.38 | 50.81 | 50.38 | 6,010 | 4,380 | 0.2 | |
13/06/2016 |
50.38
|
29,480 | 48.66 | 51.24 | 48.66 | 11,780 | 420 | 1.3 | |
10/06/2016 |
48.66
|
14,520 | 48.23 | 49.09 | 48.23 | 13,330 | 0 | 1.5 | |
09/06/2016 |
48.23
|
4,770 | 48.23 | 48.23 | 48.23 | 4,370 | 0 | 0.5 | |
08/06/2016 |
48.23
|
7,030 | 48.66 | 48.66 | 48.23 | 4,690 | 2,430 | 0.3 | |
07/06/2016 |
48.66
|
11,370 | 48.23 | 49.09 | 48.23 | 5,960 | 2,000 | 0.4 | |
06/06/2016 |
48.23
|
17,450 | 47.37 | 48.23 | 47.37 | 15,050 | 400 | 1.6 | |
03/06/2016 |
47.37
|
23,220 | 46.93 | 47.80 | 47.37 | 14,210 | 7,650 | 0.7 | |
02/06/2016 |
46.93
|
21,720 | 46.50 | 47.80 | 46.07 | 10,570 | 5,900 | 0.5 | |
01/06/2016 |
46.50
|
16,070 | 46.07 | 46.93 | 46.07 | 11,430 | 3,180 | 0.9 | |
31/05/2016 |
46.07
|
8,430 | 45.64 | 46.93 | 45.64 | 6,000 | 1,000 | 0.5 | |
30/05/2016 |
45.64
|
4,380 | 46.50 | 46.93 | 45.64 | 3,030 | 2,120 | 0.1 | |
27/05/2016 |
46.50
|
7,620 | 45.64 | 46.93 | 45.21 | 1,220 | 480 | 0.1 | |
26/05/2016 |
45.64
|
12,350 | 46.93 | 47.37 | 45.64 | 900 | 1,220 | -0.0 | |
25/05/2016 |
46.93
|
11,040 | 47.37 | 47.37 | 46.50 | 380 | 40 | 0.0 | |
24/05/2016 |
47.37
|
10,850 | 46.50 | 47.37 | 46.50 | 5,440 | 3,450 | 0.2 | |
23/05/2016 |
46.50
|
9,360 | 46.50 | 46.93 | 46.50 | 3,500 | 6,110 | -0.3 | |
20/05/2016 |
46.50
|
25,850 | 46.93 | 46.93 | 46.50 | 0 | 1,940 | -0.2 | |
19/05/2016 |
46.93
|
97,720 | 48.23 | 48.66 | 46.93 | 72,300 | 93,320 | -2.3 | |
18/05/2016 |
48.23
|
10,750 | 48.23 | 48.66 | 48.23 | 7,920 | 500 | 0.8 | |
17/05/2016 |
48.23
|
6,200 | 48.23 | 48.66 | 48.23 | 3,340 | 0 | 0.4 | |
16/05/2016 |
48.23
|
41,540 | 48.23 | 48.66 | 47.80 | 29,860 | 0 | 3.3 | |
13/05/2016 |
48.23
|
11,740 | 48.23 | 49.09 | 48.23 | 7,310 | 1,000 | 0.7 | |
12/05/2016 |
48.23
|
13,600 | 48.23 | 48.66 | 48.23 | 9,640 | 0 | 1.1 | |
11/05/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
11/05/2016 |
48.23
|
3,160 | 48.23 | 48.66 | 48.23 | 1,230 | 0 | 0.1 | |
10/05/2016 |
48.23
|
13,530 | 48.23 | 48.23 | 47.80 | 8,200 | 200 | 0.9 | |
09/05/2016 |
48.23
|
20,810 | 47.80 | 48.65 | 47.80 | 11,200 | 500 | 1.2 | |
06/05/2016 |
47.80
|
11,360 | 48.65 | 48.65 | 47.37 | 81,160 | 77,550 | 0.4 | |
05/05/2016 |
48.65
|
28,360 | 48.65 | 49.51 | 48.23 | 0 | 13,420 | -1.5 | |
04/05/2016 |
48.65
|
35,740 | 46.52 | 48.65 | 46.52 | 7,210 | 2,650 | 0.5 | |
29/04/2016 |
46.52
|
148,810 | 46.52 | 47.37 | 46.52 | 129,850 | 138,100 | -0.9 | |
28/04/2016 |
46.52
|
54,740 | 48.23 | 48.23 | 46.52 | 2,910 | 38,210 | -3.9 | |
27/04/2016 |
48.23
|
63,410 | 49.08 | 49.51 | 47.80 | 14,000 | 58,500 | -5.0 |