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) |
-9.60 | -8.86% | 28,595,400 | 4,393 | -14.1 |
98.80
109.30
98.80
|
2 tháng
(2024-07-22) |
4.60 | 4.88% | 56,196,800 | -559 | -17.4 |
93.80
109.30
98.80
|
3 tháng
(2024-06-24) |
1.50 | 1.54% | 79,006,600 | -7,307 | -18.0 |
93.80
109.30
98.80
|
6 tháng
(2024-03-25) |
2.80 | 2.92% | 166,669,200 | -178,341 | -132.8 |
91.50
109.30
98.80
|
12 tháng
(2023-09-26) |
21.59 | 27.96% | 287,775,400 | -262,256 | -139.7 |
71.57
109.30
98.80
|
24 tháng
(2022-10-03) |
26.98 | 37.58% | 417,869,200 | -1,348,889 | -170.8 |
68.38
109.30
98.80
|
36 tháng
(2021-10-06) |
29.26 | 42.09% | 617,921,700 | 1,793,055 | 223.5 |
64.64
109.30
98.80
|
60 tháng
(2019-10-17) |
42.41 | 75.22% | 954,710,310 | 1,576,132 | 208.7 |
31.98
109.30
98.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2016 |
22.66
|
130,140 | 22.24 | 22.97 | 22.21 | 0 | 0 | 0 | |
16/09/2016 |
22.24
|
81,000 | 22.31 | 22.31 | 21.90 | 0 | 0 | 0 | |
15/09/2016 |
22.31
|
117,660 | 21.77 | 22.53 | 21.80 | 0 | 0 | 0 | |
14/09/2016 |
21.77
|
107,830 | 22.21 | 22.21 | 21.77 | 0 | 0 | 0 | |
13/09/2016 |
22.21
|
104,390 | 22.31 | 22.53 | 21.83 | 0 | 0 | 0 | |
12/09/2016 |
22.31
|
85,330 | 23.01 | 23.01 | 21.58 | 0 | 0 | 0 | |
09/09/2016 |
23.01
|
140,070 | 23.32 | 23.32 | 22.85 | 0 | 0 | 0 | |
08/09/2016 |
23.32
|
110,410 | 23.01 | 23.48 | 23.01 | 0 | 0 | 0 | |
07/09/2016 |
23.01
|
173,410 | 23.16 | 23.32 | 22.69 | 727,000 | 727,000 | 0 | |
06/09/2016 |
23.16
|
249,910 | 22.37 | 23.32 | 22.37 | 0 | 0 | 0 | |
05/09/2016 |
22.37
|
74,250 | 22.05 | 22.37 | 22.05 | 0 | 0 | 0 | |
01/09/2016 |
22.05
|
56,360 | 22.37 | 22.37 | 21.90 | 0 | 0 | 0 | |
31/08/2016 |
22.37
|
174,390 | 21.26 | 22.37 | 21.26 | 0 | 0 | 0 | |
30/08/2016 |
21.26
|
47,820 | 21.10 | 21.58 | 21.10 | 0 | 0 | 0 | |
29/08/2016 |
21.10
|
115,960 | 21.74 | 21.90 | 21.10 | 0 | 0 | 0 | |
26/08/2016 |
21.74
|
87,070 | 21.26 | 22.05 | 21.26 | 0 | 0 | 0 | |
25/08/2016 |
21.26
|
151,160 | 21.58 | 21.90 | 21.10 | 0 | 0 | 0 | |
24/08/2016 |
21.58
|
245,910 | 22.53 | 22.53 | 21.58 | 0 | 0 | 0 | |
23/08/2016 |
22.53
|
179,120 | 22.21 | 22.53 | 22.05 | 0 | 0 | 0 | |
22/08/2016 |
22.21
|
161,140 | 22.85 | 22.85 | 22.21 | 0 | 0 | 0 | |
19/08/2016 |
22.85
|
160,690 | 23.32 | 23.32 | 22.53 | 132,000 | 132,000 | 0 | |
18/08/2016 |
23.32
|
109,170 | 23.64 | 23.64 | 23.16 | 0 | 0 | 0 | |
17/08/2016 |
23.64
|
222,150 | 23.01 | 23.80 | 22.85 | 0 | 0 | 0 | |
16/08/2016 |
23.01
|
216,580 | 22.21 | 23.16 | 22.05 | 0 | 0 | 0 | |
15/08/2016 |
22.21
|
119,180 | 21.90 | 22.69 | 21.58 | 0 | 0 | 0 | |
12/08/2016 |
21.90
|
104,570 | 22.21 | 22.21 | 21.58 | 0 | 0 | 0 | |
11/08/2016 |
22.21
|
185,170 | 22.21 | 22.37 | 21.74 | 0 | 0 | 0 | |
10/08/2016 |
22.21
|
136,310 | 20.78 | 22.21 | 20.78 | 0 | 0 | 0 | |
09/08/2016 |
20.78
|
55,630 | 20.78 | 20.78 | 20.47 | 0 | 0 | 0 | |
08/08/2016 |
20.78
|
125,980 | 19.83 | 20.78 | 19.83 | 0 | 0 | 0 | |
05/08/2016 |
19.83
|
35,850 | 19.99 | 19.99 | 19.67 | 0 | 0 | 0 | |
04/08/2016 |
19.99
|
43,900 | 20.15 | 20.31 | 19.99 | 0 | 0 | 0 | |
03/08/2016 |
20.15
|
30,010 | 20.31 | 20.31 | 19.83 | 0 | 0 | 0 | |
02/08/2016 |
20.31
|
81,640 | 19.99 | 20.47 | 19.67 | 0 | 0 | 0 | |
01/08/2016 |
19.99
|
102,860 | 20.31 | 20.31 | 19.67 | 0 | 0 | 0 | |
29/07/2016 |
20.31
|
71,040 | 20.63 | 20.78 | 20.31 | 0 | 0 | 0 | |
28/07/2016 |
20.63
|
59,720 | 20.94 | 21.42 | 20.63 | 0 | 0 | 0 | |
27/07/2016 |
20.94
|
141,750 | 19.99 | 21.10 | 19.83 | 241,100 | 241,100 | 0 | |
26/07/2016 |
19.99
|
260,900 | 21.26 | 21.26 | 19.83 | 0 | 0 | 0 | |
25/07/2016 |
21.26
|
115,340 | 21.74 | 21.90 | 21.10 | 0 | 0 | 0 | |
22/07/2016 |
21.74
|
97,290 | 22.21 | 22.37 | 21.58 | 4,680 | 0 | 0.3 | |
21/07/2016 |
22.21
|
56,780 | 22.69 | 22.69 | 21.74 | 0 | 0 | 0 | |
20/07/2016 |
22.69
|
80,700 | 22.53 | 23.01 | 22.21 | 0 | 0 | 0 | |
19/07/2016 |
22.53
|
122,280 | 22.69 | 23.16 | 22.53 | 0 | 4,680 | -0.3 | |
18/07/2016 |
22.69
|
120,510 | 22.21 | 22.69 | 21.74 | 0 | 0 | 0 | |
15/07/2016 |
22.21
|
261,290 | 23.01 | 23.01 | 21.90 | 81,520 | 81,520 | 0 | |
14/07/2016 |
23.01
|
299,500 | 24.43 | 24.59 | 22.85 | 32,900 | 32,900 | 0 | |
13/07/2016 |
24.43
|
212,770 | 24.59 | 25.23 | 24.43 | 0 | 0 | 0 | |
12/07/2016 |
24.59
|
227,080 | 24.91 | 25.07 | 24.12 | 0 | 0 | 0 | |
11/07/2016 |
24.91
|
184,000 | 25.70 | 26.02 | 24.59 | 80,650 | 80,650 | 0 | |
08/07/2016 |
25.70
|
257,490 | 26.02 | 26.97 | 25.54 | 2,945,350 | 2,945,350 | 0 | |
07/07/2016 |
26.02
|
552,850 | 24.59 | 26.18 | 24.91 | 0 | 0 | 0 | |
06/07/2016 |
24.59
|
227,000 | 24.28 | 24.75 | 23.96 | 160 | 0 | 0.0 | |
05/07/2016 |
24.28
|
121,870 | 24.28 | 24.75 | 24.28 | 60 | 0 | 0.0 | |
04/07/2016 |
24.28
|
249,830 | 23.80 | 24.43 | 23.64 | 0 | 0 | 0 | |
01/07/2016 |
23.80
|
283,090 | 24.43 | 24.91 | 23.48 | 0 | 0 | 0 | |
30/06/2016 |
24.43
|
150,770 | 25.07 | 25.23 | 24.28 | 100,000 | 100,000 | 0 | |
29/06/2016 |
25.07
|
221,710 | 24.43 | 25.39 | 24.43 | 0 | 0 | 0 | |
28/06/2016 |
24.43
|
211,010 | 23.80 | 25.23 | 23.48 | 600,000 | 600,000 | 0 | |
27/06/2016 |
23.80
|
108,200 | 23.16 | 23.80 | 22.21 | 0 | 0 | 0 | |
24/06/2016 |
23.16
|
386,510 | 23.48 | 23.48 | 21.90 | 0 | 220 | -0.0 | |
23/06/2016 |
23.48
|
190,990 | 23.01 | 23.96 | 22.53 | 0 | 0 | 0 | |
22/06/2016 |
23.01
|
42,810 | 22.53 | 23.16 | 22.53 | 0 | 0 | 0 | |
21/06/2016 |
22.53
|
142,890 | 22.05 | 23.48 | 22.37 | 0 | 0 | 0 | |
20/06/2016 |
22.05
|
254,970 | 20.94 | 22.21 | 20.78 | 9,000 | 0 | 0.6 | |
17/06/2016 |
20.94
|
32,720 | 20.78 | 20.94 | 20.63 | 0 | 0 | 0 | |
16/06/2016 |
20.78
|
75,090 | 21.26 | 21.42 | 20.78 | 0 | 0 | 0 | |
15/06/2016 |
21.26
|
84,320 | 20.63 | 21.26 | 20.47 | 0 | 9,000 | -0.6 | |
14/06/2016 |
20.63
|
85,970 | 20.78 | 20.78 | 20.47 | 90 | 0 | 0.0 | |
13/06/2016 |
20.78
|
131,780 | 20.94 | 21.26 | 20.63 | 0 | 0 | 0 | |
10/06/2016 |
20.94
|
63,230 | 20.94 | 21.58 | 20.78 | 7,000 | 0 | 0.5 | |
09/06/2016 |
20.94
|
47,510 | 21.26 | 21.42 | 20.94 | 0 | 90 | -0.0 | |
08/06/2016 |
21.26
|
145,480 | 21.42 | 21.74 | 21.26 | 3,000 | 0 | 0.2 | |
07/06/2016 |
21.42
|
118,950 | 21.58 | 21.58 | 21.10 | 0 | 7,000 | -0.5 | |
06/06/2016 |
21.58
|
125,670 | 21.10 | 21.90 | 21.10 | 0 | 0 | 0 | |
03/06/2016 |
21.10
|
101,770 | 20.31 | 21.58 | 20.15 | 0 | 3,000 | -0.2 | |
02/06/2016 |
20.31
|
31,460 | 20.47 | 20.47 | 20.15 | 350 | 0 | 0.0 | |
01/06/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
01/06/2016 |
20.47
|
17,590 | 20.31 | 20.63 | 20.31 | 0 | 0 | 0 | |
31/05/2016 |
20.31
|
60,510 | 20.00 | 20.62 | 20.00 | 0 | 0 | 0 | |
30/05/2016 |
20.00
|
283,640 | 18.75 | 20.00 | 18.75 | 0 | 350 | -0.0 | |
27/05/2016 |
18.75
|
22,510 | 18.90 | 18.90 | 18.59 | 0 | 0 | 0 | |
26/05/2016 |
18.90
|
38,830 | 18.75 | 18.90 | 18.59 | 0 | 0 | 0 | |
25/05/2016 |
18.75
|
20,100 | 18.90 | 18.90 | 18.59 | 0 | 0 | 0 | |
24/05/2016 |
18.90
|
40,570 | 19.06 | 19.06 | 18.90 | 0 | 0 | 0 | |
23/05/2016 |
19.06
|
6,000 | 19.06 | 19.06 | 18.75 | 0 | 0 | 0 | |
20/05/2016 |
19.06
|
26,180 | 19.06 | 19.22 | 18.90 | 0 | 0 | 0 | |
19/05/2016 |
19.06
|
14,350 | 18.90 | 19.06 | 18.75 | 0 | 0 | 0 | |
18/05/2016 |
18.90
|
52,520 | 18.75 | 19.06 | 18.59 | 0 | 0 | 0 | |
17/05/2016 |
18.75
|
43,670 | 18.75 | 19.06 | 18.43 | 0 | 0 | 0 | |
16/05/2016 |
18.75
|
29,060 | 18.75 | 18.75 | 18.59 | 3,100 | 0 | 0.2 | |
13/05/2016 |
18.75
|
46,050 | 18.59 | 18.75 | 18.28 | 0 | 0 | 0 | |
12/05/2016 |
18.59
|
37,270 | 18.59 | 18.75 | 18.59 | 0 | 0 | 0 | |
11/05/2016 |
18.59
|
91,000 | 18.75 | 19.06 | 18.59 | 0 | 3,100 | -0.2 | |
10/05/2016 |
18.75
|
132,670 | 18.12 | 18.75 | 18.12 | 373,793 | 373,793 | 0 | |
09/05/2016 |
18.12
|
19,960 | 17.81 | 18.12 | 17.65 | 0 | 0 | 0 | |
06/05/2016 |
17.81
|
16,770 | 18.12 | 18.12 | 17.81 | 1,000 | 0 | 0.1 | |
05/05/2016 |
18.12
|
51,350 | 17.97 | 18.43 | 17.81 | 10,030 | 0 | 0.6 | |
04/05/2016 |
17.97
|
60,810 | 17.97 | 18.12 | 17.81 | 0 | 0 | 0 | |
29/04/2016 |
17.97
|
26,410 | 17.81 | 18.12 | 17.81 | 0 | 1,000 | -0.1 | |
28/04/2016 |
17.81
|
66,980 | 17.97 | 18.12 | 17.65 | 50,000 | 60,030 | -0.6 |