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) |
-1.49 | -2.70% | 5,948,400 | -2,111,200 | 7.7 |
52.20
55.88
53.90
|
2 tháng
(2024-07-22) |
0.18 | 0.33% | 9,659,700 | -4,027,989 | -94.8 |
49.06
55.88
53.90
|
3 tháng
(2024-06-24) |
3.02 | 5.95% | 12,099,500 | -3,733,689 | -80.0 |
49.06
55.88
53.90
|
6 tháng
(2024-03-25) |
4.89 | 9.98% | 16,389,600 | -2,753,369 | -29.7 |
46.11
55.88
53.90
|
12 tháng
(2023-09-26) |
0.96 | 1.82% | 25,098,700 | -3,376,444 | -57.8 |
44.88
55.88
53.90
|
24 tháng
(2022-10-03) |
6.70 | 14.19% | 57,283,200 | 1,339,802 | 196.8 |
34.57
60.01
53.90
|
36 tháng
(2021-10-06) |
16.38 | 43.64% | 93,422,300 | -4,305,542 | -120.7 |
34.57
64.67
53.90
|
60 tháng
(2019-10-17) |
14.79 | 37.83% | 142,595,170 | -11,119,333 | -333.3 |
21.26
64.67
53.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2016 |
42.27
|
720 | 42.51 | 42.51 | 40.35 | 300 | 0 | 0.0 | |
16/09/2016 |
42.51
|
640 | 42.51 | 42.51 | 41.14 | 510 | 0 | 0.1 | |
15/09/2016 |
42.51
|
1,360 | 43.10 | 43.10 | 41.14 | 170 | 0 | 0.0 | |
14/09/2016 |
43.10
|
110 | 43.88 | 43.88 | 43.10 | 80 | 0 | 0.0 | |
13/09/2016 |
43.88
|
290 | 43.02 | 43.88 | 40.35 | 90 | 0 | 0.0 | |
12/09/2016 |
43.02
|
1,600 | 43.10 | 43.88 | 40.08 | 310 | 60 | 0.0 | |
09/09/2016 |
43.10
|
40 | 43.10 | 43.10 | 43.10 | 40 | 0 | 0.0 | |
08/09/2016 |
43.10
|
110 | 43.10 | 43.10 | 41.14 | 10 | 0 | 0.0 | |
07/09/2016 |
43.10
|
100 | 43.10 | 43.10 | 42.31 | 40 | 0 | 0.0 | |
06/09/2016 |
43.10
|
40 | 43.10 | 43.10 | 42.31 | 30 | 0 | 0.0 | |
05/09/2016 |
43.10
|
1,980 | 43.10 | 43.10 | 42.70 | 1,950 | 0 | 0.2 | |
01/09/2016 |
43.10
|
1,470 | 42.70 | 43.10 | 39.96 | 250 | 0 | 0.0 | |
31/08/2016 |
42.70
|
210 | 42.31 | 43.10 | 42.31 | 110 | 0 | 0.0 | |
30/08/2016 |
42.31
|
0 | 42.31 | 42.31 | 42.31 | 0 | 0 | 0 | |
29/08/2016 |
42.31
|
740 | 42.70 | 42.70 | 42.31 | 0 | 0 | 0 | |
26/08/2016 |
42.70
|
800 | 43.10 | 43.10 | 42.70 | 350 | 0 | 0.0 | |
25/08/2016 |
43.10
|
100 | 43.10 | 43.10 | 43.10 | 40 | 0 | 0.0 | |
24/08/2016 |
43.10
|
120 | 43.10 | 43.10 | 41.53 | 10 | 0 | 0.0 | |
23/08/2016 |
43.10
|
110 | 43.10 | 43.88 | 42.70 | 53,280 | 53,240 | 0.0 | |
22/08/2016 |
43.10
|
680 | 43.10 | 43.10 | 41.14 | 115,120 | 115,560 | -0.0 | |
19/08/2016 |
43.10
|
1,090 | 43.10 | 45.05 | 43.10 | 22,070 | 22,000 | 0.0 | |
18/08/2016 |
43.10
|
1,270 | 43.10 | 45.84 | 43.10 | 670 | 0 | 0.1 | |
17/08/2016 |
43.10
|
1,050 | 40.74 | 43.10 | 40.35 | 22,690 | 22,000 | 0.1 | |
16/08/2016 |
40.74
|
1,470 | 43.49 | 43.49 | 40.74 | 0 | 1,220 | -0.1 | |
15/08/2016 |
43.49
|
640 | 44.27 | 44.27 | 41.53 | 30 | 0 | 0.0 | |
12/08/2016 |
44.27
|
370 | 43.49 | 45.05 | 40.74 | 160 | 20 | 0.0 | |
11/08/2016 |
43.49
|
460 | 41.14 | 43.49 | 38.98 | 120 | 440 | -0.0 | |
10/08/2016 |
41.14
|
12,820 | 38.79 | 41.14 | 38.79 | 10,150 | 10,140 | -0.0 | |
09/08/2016 |
38.79
|
910 | 37.02 | 38.79 | 37.02 | 500 | 450 | 0.0 | |
08/08/2016 |
37.02
|
200 | 37.02 | 37.02 | 37.02 | 120 | 0 | 0.0 | |
05/08/2016 |
37.02
|
60 | 37.22 | 37.22 | 37.02 | 60 | 0 | 0.0 | |
04/08/2016 |
37.22
|
160 | 36.83 | 37.22 | 36.43 | 60 | 0 | 0.0 | |
03/08/2016 |
36.83
|
0 | 36.83 | 36.83 | 36.83 | 0 | 0 | 0 | |
02/08/2016 |
36.83
|
3,220 | 36.43 | 36.83 | 35.26 | 1,260 | 2,500 | -0.1 | |
01/08/2016 |
36.43
|
4,460 | 36.43 | 36.63 | 35.26 | 4,350 | 3,000 | 0.1 | |
29/07/2016 |
36.43
|
3,170 | 36.83 | 36.83 | 35.26 | 70 | 3,000 | -0.3 | |
28/07/2016 |
36.83
|
0 | 36.83 | 36.83 | 36.83 | 0 | 0 | 0 | |
27/07/2016 |
36.83
|
4,040 | 36.63 | 36.83 | 36.43 | 440 | 3,000 | -0.2 | |
26/07/2016 |
36.63
|
5,340 | 36.83 | 36.83 | 34.28 | 3,310 | 3,840 | -0.0 | |
25/07/2016 |
36.83
|
100 | 37.22 | 37.22 | 36.83 | 0 | 0 | 0 | |
22/07/2016 |
37.22
|
30 | 36.04 | 37.22 | 37.22 | 30 | 0 | 0.0 | |
21/07/2016 |
36.04
|
1,160 | 35.26 | 36.43 | 35.26 | 260 | 300 | -0.0 | |
20/07/2016 |
35.26
|
2,040 | 36.43 | 36.43 | 35.26 | 2,030 | 1,620 | 0.0 | |
19/07/2016 |
36.43
|
120 | 35.85 | 36.43 | 35.65 | 70 | 0 | 0.0 | |
18/07/2016 |
35.85
|
600 | 34.87 | 36.04 | 35.26 | 70 | 0 | 0.0 | |
15/07/2016 |
34.87
|
640 | 36.04 | 36.04 | 34.87 | 350 | 0 | 0.0 | |
14/07/2016 |
36.04
|
350 | 33.69 | 36.04 | 35.26 | 60 | 0 | 0.0 | |
13/07/2016 |
33.69
|
1,050 | 36.04 | 36.04 | 33.69 | 0 | 140 | -0.0 | |
12/07/2016 |
36.04
|
580 | 36.04 | 36.04 | 35.26 | 510 | 410 | 0.0 | |
11/07/2016 |
36.04
|
20 | 35.26 | 36.04 | 36.04 | 20 | 0 | 0.0 | |
08/07/2016 |
35.26
|
4,260 | 35.06 | 37.02 | 35.26 | 10 | 80 | -0.0 | |
07/07/2016 |
35.06
|
880 | 35.26 | 36.43 | 35.06 | 20 | 0 | 0.0 | |
06/07/2016 |
35.26
|
950 | 36.43 | 37.22 | 35.26 | 30 | 940 | -0.1 | |
05/07/2016 |
36.43
|
310 | 35.65 | 36.83 | 36.43 | 110 | 10 | 0.0 | |
04/07/2016 |
35.65
|
0 | 35.65 | 35.65 | 35.65 | 0 | 0 | 0 | |
01/07/2016 |
35.65
|
1,580 | 35.65 | 37.22 | 35.65 | 60 | 310 | -0.0 | |
30/06/2016 |
35.65
|
2,240 | 35.65 | 35.65 | 35.26 | 40 | 30 | 0.0 | |
29/06/2016 |
35.65
|
20 | 35.65 | 35.65 | 35.65 | 20 | 0 | 0.0 | |
28/06/2016 |
35.65
|
10,190 | 35.65 | 35.85 | 33.69 | 10,050 | 1,740 | 0.8 | |
27/06/2016 |
35.65
|
2,740 | 35.65 | 35.65 | 33.30 | 80 | 690 | -0.1 | |
24/06/2016 |
35.65
|
480 | 35.46 | 36.04 | 33.69 | 50 | 0 | 0.0 | |
23/06/2016 |
35.46
|
1,180 | 35.26 | 36.04 | 35.26 | 130 | 0 | 0.0 | |
22/06/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
22/06/2016 |
35.26
|
90 | 34.87 | 35.26 | 34.87 | 80 | 10 | 0.0 | |
21/06/2016 |
34.87
|
1,900 | 34.87 | 35.45 | 34.87 | 90 | 650 | -0.1 | |
20/06/2016 |
34.87
|
380 | 34.87 | 34.87 | 34.87 | 380 | 0 | 0.0 | |
17/06/2016 |
34.87
|
2,210 | 34.09 | 34.87 | 34.09 | 2,040 | 1,800 | 0.0 | |
16/06/2016 |
34.09
|
2,840 | 33.71 | 34.87 | 32.74 | 240 | 50 | 0.0 | |
15/06/2016 |
33.71
|
0 | 33.71 | 33.71 | 33.71 | 0 | 0 | 0 | |
14/06/2016 |
33.71
|
600 | 35.64 | 35.64 | 33.32 | 0 | 0 | 0 | |
13/06/2016 |
35.64
|
140 | 33.71 | 35.64 | 33.71 | 140 | 0 | 0.0 | |
10/06/2016 |
33.71
|
1,050 | 33.71 | 33.71 | 33.32 | 50 | 940 | -0.1 | |
09/06/2016 |
33.71
|
60 | 33.71 | 33.71 | 33.12 | 20 | 20 | 0 | |
08/06/2016 |
33.71
|
2,450 | 33.71 | 33.71 | 33.71 | 10 | 2,050 | -0.2 | |
07/06/2016 |
33.71
|
1,170 | 34.67 | 34.67 | 32.74 | 70 | 1,060 | -0.1 | |
06/06/2016 |
34.67
|
100 | 33.71 | 35.45 | 34.67 | 70 | 0 | 0.0 | |
03/06/2016 |
33.71
|
8,330 | 33.71 | 35.64 | 31.38 | 110 | 1,670 | -0.1 | |
02/06/2016 |
33.71
|
1,840 | 32.93 | 33.71 | 30.80 | 330 | 0 | 0.0 | |
01/06/2016 |
32.93
|
1,480 | 33.32 | 33.32 | 30.99 | 80 | 0 | 0.0 | |
31/05/2016 |
33.32
|
1,000 | 31.96 | 33.51 | 30.99 | 480 | 30 | 0.0 | |
30/05/2016 |
31.96
|
790 | 30.61 | 32.54 | 30.61 | 210 | 0 | 0.0 | |
27/05/2016 |
30.61
|
1,920 | 30.22 | 30.61 | 30.22 | 420 | 0 | 0.0 | |
26/05/2016 |
30.22
|
920 | 30.22 | 30.41 | 30.22 | 520 | 0 | 0.0 | |
25/05/2016 |
30.22
|
210 | 29.64 | 30.22 | 29.64 | 210 | 0 | 0.0 | |
24/05/2016 |
29.64
|
610 | 29.06 | 29.64 | 29.44 | 20 | 490 | -0.0 | |
23/05/2016 |
29.06
|
1,740 | 28.86 | 29.83 | 29.06 | 0 | 10 | -0.0 | |
20/05/2016 |
28.86
|
50 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 | |
19/05/2016 |
28.86
|
0 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 | |
18/05/2016 |
28.86
|
2,760 | 29.06 | 29.06 | 28.48 | 120 | 0 | 0.0 | |
17/05/2016 |
29.06
|
3,090 | 29.44 | 29.44 | 28.28 | 30 | 0 | 0.0 | |
16/05/2016 |
29.44
|
230 | 29.44 | 29.44 | 28.86 | 50 | 0 | 0.0 | |
13/05/2016 |
29.44
|
730 | 29.83 | 29.83 | 29.44 | 10 | 0 | 0.0 | |
12/05/2016 |
29.83
|
530 | 30.03 | 30.03 | 29.06 | 30 | 0 | 0.0 | |
11/05/2016 |
30.03
|
230 | 30.03 | 30.03 | 29.25 | 10 | 0 | 0.0 | |
10/05/2016 |
30.03
|
3,730 | 30.03 | 30.03 | 29.44 | 2,500 | 0 | 0.2 | |
09/05/2016 |
30.03
|
2,210 | 30.41 | 30.41 | 29.06 | 20 | 0 | 0.0 | |
06/05/2016 |
30.41
|
8,210 | 30.41 | 31.38 | 29.06 | 440 | 0 | 0.0 | |
05/05/2016 |
30.41
|
6,030 | 28.48 | 30.41 | 29.06 | 30 | 0 | 0.0 | |
04/05/2016 |
28.48
|
13,270 | 26.73 | 28.48 | 27.70 | 50 | 4,580 | -0.3 | |
29/04/2016 |
26.73
|
22,030 | 25.38 | 26.73 | 25.57 | 9,900 | 20,740 | -0.7 | |
28/04/2016 |
25.38
|
1,230 | 25.38 | 25.57 | 25.38 | 0 | 1,000 | -0.1 |