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) |
1.55 | 3.82% | 28,165,000 | 3,796,800 | 156.2 |
40.60
42.15
42.15
|
2 tháng
(2024-07-22) |
1.15 | 2.80% | 61,147,100 | -469,201 | -11.6 |
37.25
42.15
42.15
|
3 tháng
(2024-06-21) |
1.25 | 3.06% | 118,308,000 | 3,620,085 | 176.7 |
37.25
44.10
42.15
|
6 tháng
(2024-03-25) |
-1.01 | -2.33% | 298,886,900 | 9,225,837 | 445.1 |
35.59
45.38
42.15
|
12 tháng
(2023-09-25) |
8.83 | 26.50% | 650,938,000 | 27,975,246 | 1,167.4 |
29.96
45.38
42.15
|
24 tháng
(2022-09-30) |
12.69 | 43.09% | 1,267,749,800 | 40,244,142 | 1,375.9 |
17.16
45.38
42.15
|
36 tháng
(2021-10-05) |
5.83 | 16.06% | 2,258,931,000 | 18,935,942 | -61.5 |
17.16
62.61
42.15
|
60 tháng
(2019-10-16) |
22.67 | 116.40% | 2,973,292,490 | 4,593,544 | -552.3 |
12.71
62.61
42.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2016 |
10.28
|
136,500 | 10.19 | 10.28 | 10.06 | 0 | 0 | 0 | |
25/04/2016 |
10.19
|
118,810 | 10.15 | 10.24 | 10.11 | 0 | 0 | 0 | |
22/04/2016 |
10.15
|
124,050 | 9.97 | 10.15 | 9.97 | 0 | 0 | 0 | |
21/04/2016 |
9.97
|
75,160 | 9.97 | 10.06 | 9.97 | 0 | 0 | 0 | |
20/04/2016 |
9.97
|
80,180 | 9.97 | 10.06 | 9.93 | 2,000,000 | 2,000,000 | 0 | |
19/04/2016 |
9.97
|
101,790 | 10.11 | 10.11 | 9.97 | 0 | 0 | 0 | |
15/04/2016 |
10.11
|
133,880 | 10.06 | 10.19 | 10.02 | 0 | 0 | 0 | |
14/04/2016 |
10.06
|
156,540 | 10.15 | 10.24 | 10.06 | 0 | 0 | 0 | |
13/04/2016 |
10.15
|
197,470 | 10.11 | 10.28 | 10.06 | 0 | 0 | 0 | |
12/04/2016 |
10.11
|
183,950 | 10.19 | 10.28 | 10.06 | 0 | 0 | 0 | |
11/04/2016 |
10.19
|
223,930 | 9.97 | 10.33 | 9.93 | 3,100 | 0 | 0.1 | |
08/04/2016 |
9.97
|
249,030 | 9.79 | 9.97 | 9.75 | 0 | 0 | 0 | |
07/04/2016 |
9.79
|
183,670 | 9.97 | 10.02 | 9.79 | 0 | 0 | 0 | |
06/04/2016 |
9.97
|
143,390 | 9.97 | 10.06 | 9.84 | 0 | 3,100 | -0.1 | |
05/04/2016 |
9.97
|
163,610 | 9.88 | 9.97 | 9.75 | 9,280 | 0 | 0.2 | |
04/04/2016 |
9.88
|
180,810 | 9.79 | 9.93 | 9.70 | 30,000 | 0 | 0.7 | |
01/04/2016 |
9.79
|
169,200 | 10.15 | 10.15 | 9.79 | 20 | 0 | 0.0 | |
31/03/2016 |
10.15
|
162,290 | 10.37 | 10.42 | 10.15 | 0 | 3,980 | -0.1 | |
30/03/2016 |
10.37
|
126,590 | 10.42 | 10.51 | 10.33 | 110,000 | 95,200 | 0.4 | |
29/03/2016 |
10.42
|
91,390 | 10.51 | 10.51 | 10.37 | 0 | 0 | 0 | |
28/03/2016 |
10.51
|
105,180 | 10.33 | 10.51 | 10.33 | 0 | 0 | 0 | |
25/03/2016 |
10.33
|
96,590 | 10.33 | 10.42 | 10.28 | 0 | 0 | 0 | |
24/03/2016 |
10.33
|
183,120 | 10.42 | 10.51 | 10.33 | 301,260 | 281,590 | 0.5 | |
23/03/2016: Cổ tức tiền mặt tỉ lệ: 4.73% | |||||||||
23/03/2016 |
10.42
|
99,890 | 10.34 | 10.51 | 10.33 | 150,590 | 140,150 | 0.2 | |
22/03/2016 |
10.34
|
330,050 | 10.25 | 10.34 | 10.21 | 0 | 0 | 0 | |
21/03/2016 |
10.25
|
150,930 | 10.21 | 10.30 | 10.21 | 3,000 | 69,290 | -1.5 | |
18/03/2016 |
10.21
|
142,130 | 10.30 | 10.34 | 10.21 | 0 | 10,940 | -0.3 | |
17/03/2016 |
10.30
|
108,120 | 10.17 | 10.30 | 10.17 | 0 | 0 | 0 | |
16/03/2016 |
10.17
|
120,860 | 10.30 | 10.34 | 10.17 | 67,000 | 70,000 | -0.1 | |
15/03/2016 |
10.30
|
101,980 | 10.34 | 10.34 | 10.21 | 0 | 0 | 0 | |
14/03/2016 |
10.34
|
102,210 | 10.38 | 10.38 | 10.21 | 0 | 0 | 0 | |
11/03/2016 |
10.38
|
139,990 | 10.34 | 10.43 | 10.34 | 47,000 | 0 | 1.1 | |
10/03/2016 |
10.34
|
81,690 | 10.34 | 10.38 | 10.25 | 0 | 0 | 0 | |
09/03/2016 |
10.34
|
101,330 | 10.34 | 10.34 | 10.25 | 0 | 0 | 0 | |
08/03/2016 |
10.34
|
104,410 | 10.38 | 10.43 | 10.21 | 185,000 | 232,000 | -1.1 | |
07/03/2016 |
10.38
|
105,250 | 10.52 | 10.52 | 10.34 | 0 | 0 | 0 | |
04/03/2016 |
10.52
|
162,820 | 10.47 | 10.56 | 10.43 | 0 | 0 | 0 | |
03/03/2016 |
10.47
|
184,570 | 10.60 | 10.60 | 10.43 | 0 | 0 | 0 | |
02/03/2016 |
10.60
|
286,590 | 10.25 | 10.60 | 10.25 | 0 | 0 | 0 | |
01/03/2016 |
10.25
|
255,850 | 10.12 | 10.30 | 10.03 | 0 | 0 | 0 | |
29/02/2016 |
10.12
|
139,290 | 10.21 | 10.21 | 9.99 | 0 | 0 | 0 | |
26/02/2016 |
10.21
|
166,760 | 10.03 | 10.21 | 10.03 | 0 | 0 | 0 | |
25/02/2016 |
10.03
|
166,340 | 10.30 | 10.30 | 10.03 | 0 | 0 | 0 | |
24/02/2016 |
10.30
|
150,620 | 10.25 | 10.30 | 10.17 | 0 | 0 | 0 | |
23/02/2016 |
10.25
|
182,330 | 10.25 | 10.34 | 10.21 | 21,710 | 0 | 0.5 | |
22/02/2016 |
10.25
|
144,520 | 10.30 | 10.34 | 10.25 | 0 | 0 | 0 | |
19/02/2016 |
10.30
|
126,140 | 10.47 | 10.47 | 10.30 | 0 | 0 | 0 | |
18/02/2016 |
10.47
|
120,670 | 10.47 | 10.52 | 10.34 | 20,000 | 21,710 | -0.0 | |
17/02/2016 |
10.47
|
106,320 | 10.47 | 10.47 | 10.34 | 0 | 0 | 0 | |
16/02/2016 |
10.47
|
199,630 | 10.38 | 10.47 | 10.34 | 124,460 | 0 | 3.0 | |
15/02/2016 |
10.38
|
121,010 | 10.34 | 10.38 | 10.21 | 29,540 | 20,000 | 0.2 | |
05/02/2016 |
10.34
|
95,380 | 10.30 | 10.34 | 10.25 | 0 | 0 | 0 | |
04/02/2016 |
10.30
|
92,250 | 10.25 | 10.30 | 10.21 | 0 | 0 | 0 | |
03/02/2016 |
10.25
|
185,110 | 10.34 | 10.34 | 10.12 | 0 | 154,000 | -3.6 | |
02/02/2016 |
10.34
|
100,520 | 10.30 | 10.38 | 10.25 | 0 | 0 | 0 | |
01/02/2016 |
10.30
|
119,670 | 10.47 | 10.47 | 10.25 | 30,000 | 0 | 0.7 | |
29/01/2016 |
10.47
|
152,200 | 10.38 | 10.47 | 10.25 | 0 | 0 | 0 | |
28/01/2016 |
10.38
|
187,830 | 10.34 | 10.52 | 10.30 | 0 | 0 | 0 | |
27/01/2016 |
10.34
|
170,130 | 10.08 | 10.34 | 10.08 | 0 | 30,000 | -0.7 | |
26/01/2016 |
10.08
|
100,180 | 10.30 | 10.30 | 10.08 | 500 | 0 | 0.0 | |
25/01/2016 |
10.30
|
283,910 | 10.03 | 10.30 | 9.99 | 0 | 0 | 0 | |
22/01/2016 |
10.03
|
268,220 | 9.99 | 10.03 | 9.95 | 0 | 0 | 0 | |
21/01/2016 |
9.99
|
102,650 | 9.95 | 10.03 | 9.95 | 1,100 | 500 | 0.0 | |
20/01/2016 |
9.95
|
100,010 | 10.03 | 10.03 | 9.90 | 0 | 0 | 0 | |
19/01/2016 |
10.03
|
160,440 | 9.90 | 10.08 | 9.90 | 0 | 0 | 0 | |
18/01/2016 |
9.90
|
201,020 | 10.08 | 10.08 | 9.86 | 0 | 100 | -0.0 | |
15/01/2016 |
10.08
|
103,850 | 10.25 | 10.30 | 10.08 | 0 | 1,000 | -0.0 | |
14/01/2016 |
10.25
|
121,400 | 10.34 | 10.34 | 10.21 | 1,000 | 0 | 0.0 | |
13/01/2016 |
10.34
|
147,710 | 10.34 | 10.38 | 10.25 | 0 | 0 | 0 | |
12/01/2016 |
10.34
|
336,060 | 9.95 | 10.38 | 9.86 | 2,000 | 0 | 0.0 | |
11/01/2016 |
9.95
|
119,260 | 9.95 | 9.95 | 9.81 | 0 | 1,000 | -0.0 | |
08/01/2016 |
9.95
|
99,190 | 10.03 | 10.03 | 9.95 | 0 | 0 | 0 | |
07/01/2016 |
10.03
|
102,300 | 10.12 | 10.12 | 9.95 | 0 | 2,000 | -0.0 | |
06/01/2016 |
10.12
|
171,200 | 9.90 | 10.12 | 9.86 | 0 | 0 | 0 | |
05/01/2016 |
9.90
|
100,490 | 9.90 | 9.90 | 9.81 | 400 | 0 | 0.0 | |
04/01/2016 |
9.90
|
110,400 | 9.99 | 10.03 | 9.90 | 0 | 0 | 0 | |
31/12/2015 |
9.99
|
115,390 | 9.86 | 9.99 | 9.86 | 0 | 0 | 0 | |
30/12/2015 |
9.86
|
97,520 | 9.90 | 9.95 | 9.86 | 0 | 0 | 0 | |
29/12/2015 |
9.90
|
101,200 | 9.90 | 9.95 | 9.86 | 0 | 0 | 0 | |
28/12/2015 |
9.90
|
102,310 | 9.99 | 10.03 | 9.86 | 0 | 0 | 0 | |
25/12/2015 |
9.99
|
101,940 | 9.99 | 10.03 | 9.95 | 0 | 0 | 0 | |
24/12/2015 |
9.99
|
102,650 | 9.95 | 9.99 | 9.86 | 0 | 0 | 0 | |
23/12/2015 |
9.95
|
99,130 | 9.95 | 9.99 | 9.86 | 0 | 400 | -0.0 | |
22/12/2015 |
9.95
|
101,470 | 10.03 | 10.03 | 9.95 | 0 | 0 | 0 | |
21/12/2015 |
10.03
|
104,120 | 10.03 | 10.03 | 9.90 | 0 | 0 | 0 | |
18/12/2015 |
10.03
|
137,400 | 10.12 | 10.12 | 9.99 | 0 | 0 | 0 | |
17/12/2015 |
10.12
|
215,510 | 9.95 | 10.12 | 9.90 | 0 | 0 | 0 | |
16/12/2015 |
9.95
|
114,190 | 9.95 | 9.99 | 9.86 | 0 | 0 | 0 | |
15/12/2015 |
9.95
|
178,630 | 9.81 | 9.95 | 9.81 | 0 | 0 | 0 | |
14/12/2015 |
9.81
|
105,720 | 9.81 | 9.90 | 9.77 | 0 | 0 | 0 | |
11/12/2015 |
9.81
|
109,260 | 9.77 | 9.86 | 9.73 | 0 | 0 | 0 | |
10/12/2015 |
9.77
|
120,770 | 9.73 | 9.90 | 9.68 | 0 | 0 | 0 | |
09/12/2015 |
9.73
|
142,240 | 9.95 | 9.95 | 9.68 | 0 | 0 | 0 | |
08/12/2015 |
9.95
|
151,580 | 9.86 | 9.95 | 9.77 | 0 | 0 | 0 | |
07/12/2015 |
9.86
|
99,580 | 9.95 | 9.95 | 9.86 | 0 | 0 | 0 | |
04/12/2015 |
9.95
|
211,210 | 9.95 | 9.95 | 9.77 | 2,000 | 0 | 0.0 | |
03/12/2015 |
9.95
|
129,480 | 9.95 | 10.03 | 9.86 | 5,000 | 0 | 0.1 | |
02/12/2015 |
9.95
|
211,310 | 9.86 | 9.99 | 9.81 | 4,000 | 0 | 0.1 | |
01/12/2015 |
9.86
|
148,900 | 9.81 | 9.95 | 9.77 | 0 | 0 | 0 | |
30/11/2015 |
9.81
|
136,460 | 9.86 | 9.86 | 9.73 | 54,020 | 56,020 | -0.0 |