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) |
3.30 | 4.80% | 689,300 | -11,670 | -0.8 |
68.10
72
71.80
|
2 tháng
(2024-07-22) |
1 | 1.41% | 2,478,600 | -55,790 | -3.8 |
64.10
72
71.80
|
3 tháng
(2024-06-24) |
20.30 | 39.26% | 5,263,600 | -103,790 | -7.7 |
51.70
74
71.80
|
6 tháng
(2024-03-25) |
46 | 176.92% | 13,590,700 | -212,090 | -10.8 |
25.90
74
71.80
|
12 tháng
(2023-09-26) |
52.31 | 265.67% | 28,683,500 | 1,185,034 | 28.6 |
19
74
71.80
|
24 tháng
(2022-10-03) |
58.71 | 441.58% | 42,411,547 | 1,185,745 | 28.5 |
12.85
74
71.80
|
36 tháng
(2021-10-06) |
56.24 | 356.76% | 44,870,956 | 889,460 | 15.4 |
12.85
74
71.80
|
60 tháng
(2019-10-17) |
56.55 | 366.01% | 56,895,807 | 1,025,180 | 23.3 |
12.85
74
71.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/04/2016 |
3.48
|
2,500 | 3.65 | 3.95 | 3.48 | 2,400 | 0 | 0.1 | |
28/04/2016 |
3.65
|
100 | 3.65 | 3.65 | 3.65 | 100 | 0 | 0.0 | |
27/04/2016 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
26/04/2016 |
3.65
|
4,400 | 3.60 | 3.72 | 3.60 | 2,200 | 0 | 0.1 | |
25/04/2016 |
3.60
|
4,196 | 3.68 | 3.68 | 3.52 | 200 | 0 | 0.0 | |
22/04/2016 |
3.68
|
3,300 | 3.57 | 3.76 | 3.51 | 600 | 0 | 0.0 | |
21/04/2016 |
3.57
|
2,100 | 3.43 | 3.57 | 3.38 | 700 | 0 | 0.0 | |
20/04/2016 |
3.43
|
2,300 | 3.43 | 3.43 | 3.27 | 400 | 0 | 0.0 | |
19/04/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
19/04/2016 |
3.43
|
900 | 3.43 | 3.43 | 3.35 | 100 | 0 | 0.0 | |
15/04/2016 |
3.43
|
900 | 3.42 | 3.43 | 3.35 | 400 | 0 | 0.0 | |
14/04/2016 |
3.42
|
200 | 3.47 | 3.47 | 3.32 | 100 | 0 | 0.0 | |
13/04/2016 |
3.47
|
3,120 | 3.44 | 3.47 | 3.32 | 100 | 0 | 0.0 | |
12/04/2016 |
3.44
|
6,600 | 3.47 | 3.47 | 3.35 | 100 | 3,500 | -0.1 | |
11/04/2016 |
3.47
|
2,309 | 3.51 | 3.55 | 3.29 | 200 | 0 | 0.0 | |
08/04/2016 |
3.51
|
3,810 | 3.35 | 3.67 | 3.35 | 600 | 0 | 0.0 | |
07/04/2016 |
3.35
|
6,710 | 3.35 | 3.43 | 3.27 | 100 | 0 | 0.0 | |
06/04/2016 |
3.35
|
1,400 | 3.31 | 3.51 | 3.27 | 800 | 0 | 0.0 | |
05/04/2016 |
3.31
|
1,000 | 3.32 | 3.39 | 3.27 | 0 | 0 | 0 | |
04/04/2016 |
3.32
|
300 | 3.35 | 3.35 | 3.19 | 100 | 0 | 0.0 | |
01/04/2016 |
3.35
|
100 | 3.15 | 3.35 | 3.35 | 100 | 0 | 0.0 | |
31/03/2016 |
3.15
|
300 | 3.34 | 3.43 | 3.15 | 100 | 0 | 0.0 | |
30/03/2016 |
3.34
|
1,500 | 3.43 | 3.43 | 3.19 | 400 | 0 | 0.0 | |
29/03/2016 |
3.43
|
1,700 | 3.35 | 3.51 | 3.19 | 500 | 0 | 0.0 | |
28/03/2016 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
25/03/2016 |
3.35
|
1,713 | 3.26 | 3.37 | 3.26 | 300 | 0 | 0.0 | |
24/03/2016 |
3.26
|
3,301 | 3.55 | 3.55 | 3.26 | 100 | 0 | 0.0 | |
23/03/2016 |
3.55
|
3,600 | 3.59 | 3.59 | 3.31 | 400 | 0 | 0.0 | |
22/03/2016 |
3.59
|
2,350 | 3.63 | 3.63 | 3.35 | 400 | 0 | 0.0 | |
21/03/2016 |
3.63
|
5,700 | 3.51 | 3.83 | 3.31 | 200 | 0 | 0.0 | |
18/03/2016 |
3.51
|
700 | 3.63 | 3.63 | 3.35 | 100 | 0 | 0.0 | |
17/03/2016 |
3.63
|
20 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
16/03/2016 |
3.63
|
300 | 3.47 | 3.67 | 3.63 | 300 | 0 | 0.0 | |
15/03/2016 |
3.47
|
333 | 3.63 | 3.90 | 3.47 | 200 | 0 | 0.0 | |
14/03/2016 |
3.63
|
200 | 3.71 | 3.71 | 3.59 | 100 | 0 | 0.0 | |
11/03/2016 |
3.71
|
2,512 | 3.50 | 3.72 | 3.38 | 1,400 | 0 | 0.1 | |
10/03/2016 |
3.50
|
100 | 3.57 | 3.57 | 3.50 | 100 | 0 | 0.0 | |
09/03/2016 |
3.57
|
5,200 | 3.62 | 3.62 | 3.36 | 600 | 0 | 0.0 | |
08/03/2016 |
3.62
|
3,900 | 3.63 | 3.63 | 3.43 | 200 | 0 | 0.0 | |
07/03/2016 |
3.63
|
3,421 | 3.47 | 3.67 | 3.39 | 300 | 0 | 0.0 | |
04/03/2016 |
3.47
|
5,408 | 3.31 | 3.62 | 3.31 | 700 | 0 | 0.0 | |
03/03/2016 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
02/03/2016 |
3.31
|
410 | 3.35 | 3.35 | 3.13 | 400 | 0 | 0.0 | |
01/03/2016 |
3.35
|
700 | 3.35 | 3.37 | 3.20 | 400 | 0 | 0.0 | |
29/02/2016 |
3.35
|
5,127 | 3.14 | 3.39 | 3.19 | 1,100 | 0 | 0.0 | |
26/02/2016 |
3.14
|
4,113 | 3.13 | 3.34 | 3.14 | 800 | 100 | 0.0 | |
25/02/2016 |
3.13
|
1,600 | 3.21 | 3.21 | 3.13 | 0 | 0 | 0 | |
24/02/2016 |
3.21
|
1,000 | 3.28 | 3.28 | 3.14 | 100 | 0 | 0.0 | |
23/02/2016 |
3.28
|
600 | 3.34 | 3.34 | 3.27 | 0 | 0 | 0 | |
22/02/2016 |
3.34
|
1,100 | 3.27 | 3.43 | 3.19 | 300 | 0 | 0.0 | |
19/02/2016 |
3.27
|
3,113 | 3.27 | 3.35 | 3.11 | 400 | 0 | 0.0 | |
18/02/2016 |
3.27
|
700 | 3.10 | 3.34 | 3.19 | 300 | 0 | 0.0 | |
17/02/2016 |
3.10
|
1,200 | 3.31 | 3.43 | 3.10 | 700 | 0 | 0.0 | |
16/02/2016 |
3.31
|
13,100 | 3.35 | 3.46 | 3.31 | 300 | 0 | 0.0 | |
15/02/2016 |
3.35
|
600 | 3.23 | 3.51 | 3.03 | 500 | 0 | 0.0 | |
05/02/2016 |
3.23
|
300 | 3.18 | 3.23 | 3.23 | 300 | 0 | 0.0 | |
04/02/2016 |
3.18
|
1,400 | 3.18 | 3.31 | 3.18 | 1,400 | 0 | 0.1 | |
03/02/2016 |
3.18
|
1,100 | 3.19 | 3.43 | 2.90 | 900 | 0 | 0.0 | |
02/02/2016 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
01/02/2016 |
3.19
|
1,400 | 2.99 | 3.19 | 2.96 | 1,400 | 0 | 0.1 | |
29/01/2016 |
2.99
|
100 | 2.94 | 2.99 | 2.99 | 100 | 0 | 0.0 | |
28/01/2016 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
27/01/2016 |
2.94
|
2,100 | 3.03 | 3.03 | 2.87 | 200 | 0 | 0.0 | |
26/01/2016 |
3.03
|
2,100 | 2.99 | 3.07 | 2.81 | 1,400 | 0 | 0.1 | |
25/01/2016 |
2.99
|
900 | 3.07 | 3.07 | 2.95 | 100 | 0 | 0.0 | |
22/01/2016 |
3.07
|
100 | 2.83 | 3.07 | 3.07 | 100 | 0 | 0.0 | |
21/01/2016 |
2.83
|
1,000 | 2.95 | 2.95 | 2.79 | 200 | 0 | 0.0 | |
20/01/2016 |
2.95
|
10,500 | 3.03 | 3.03 | 2.79 | 9,700 | 7,900 | 0.1 | |
19/01/2016 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
18/01/2016 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
15/01/2016 |
3.03
|
900 | 3.00 | 3.07 | 2.99 | 400 | 0 | 0.0 | |
14/01/2016 |
3.00
|
300 | 2.95 | 3.03 | 2.75 | 200 | 0 | 0.0 | |
13/01/2016 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
12/01/2016 |
2.95
|
4,500 | 2.99 | 2.99 | 2.72 | 100 | 100 | 0 | |
11/01/2016 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
08/01/2016 |
2.99
|
100 | 2.95 | 2.99 | 2.99 | 100 | 0 | 0.0 | |
07/01/2016 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
06/01/2016 |
2.95
|
100 | 2.73 | 2.95 | 2.95 | 100 | 0 | 0.0 | |
05/01/2016 |
2.73
|
100 | 3.03 | 3.03 | 2.73 | 0 | 0 | 0 | |
04/01/2016 |
3.03
|
4,100 | 2.93 | 3.03 | 2.83 | 200 | 0 | 0.0 | |
31/12/2015 |
2.93
|
700 | 2.81 | 2.95 | 2.83 | 700 | 0 | 0.0 | |
30/12/2015 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
29/12/2015 |
2.81
|
1,700 | 2.80 | 2.81 | 2.72 | 1,100 | 0 | 0.0 | |
28/12/2015 |
2.80
|
600 | 2.81 | 2.81 | 2.72 | 100 | 0 | 0.0 | |
25/12/2015 |
2.81
|
1,100 | 2.78 | 2.81 | 2.79 | 100 | 0 | 0.0 | |
24/12/2015 |
2.78
|
1,200 | 2.70 | 2.83 | 2.60 | 300 | 0 | 0.0 | |
23/12/2015 |
2.70
|
1,700 | 2.83 | 2.83 | 2.56 | 700 | 0 | 0.0 | |
22/12/2015 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
21/12/2015 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
18/12/2015 |
2.83
|
400 | 2.83 | 2.83 | 2.56 | 100 | 0 | 0.0 | |
17/12/2015 |
2.83
|
100 | 3.11 | 3.11 | 2.83 | 0 | 0 | 0 | |
16/12/2015 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
15/12/2015 |
3.11
|
300 | 3.03 | 3.11 | 3.03 | 300 | 0 | 0.0 | |
14/12/2015 |
3.03
|
200 | 2.85 | 3.03 | 2.95 | 200 | 0 | 0.0 | |
11/12/2015 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
10/12/2015 |
2.85
|
100 | 2.75 | 2.85 | 2.85 | 100 | 0 | 0.0 | |
09/12/2015 |
2.75
|
400 | 2.70 | 2.83 | 2.72 | 300 | 0 | 0.0 | |
08/12/2015: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
08/12/2015 |
2.70
|
5,300 | 2.61 | 2.79 | 2.52 | 2,900 | 0 | 0.1 | |
07/12/2015 |
2.61
|
200 | 2.50 | 2.63 | 2.61 | 100 | 0 | 0.0 | |
04/12/2015 |
2.50
|
1,010 | 2.63 | 2.63 | 2.50 | 100 | 0 | 0.0 | |
03/12/2015 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 |