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 | 1.74% | 4,673,700 | -867,000 | -50.4 |
56.20
59.50
58.60
|
2 tháng
(2024-07-22) |
1 | 1.74% | 7,850,400 | -784,236 | -45.9 |
53.70
59.50
58.60
|
3 tháng
(2024-06-24) |
-0.40 | -0.68% | 14,524,300 | -630,906 | -36.7 |
53.70
64.10
58.60
|
6 tháng
(2024-03-25) |
-3.90 | -6.24% | 44,060,700 | 968,555 | 57.6 |
53.40
64.40
58.60
|
12 tháng
(2023-09-26) |
11.90 | 25.48% | 97,753,500 | 2,191,155 | 134.1 |
41.80
64.50
58.60
|
24 tháng
(2022-10-03) |
11.36 | 24.04% | 233,700,500 | 7,979,598 | 378.9 |
30.30
64.50
58.60
|
36 tháng
(2021-10-06) |
12.50 | 27.11% | 418,430,100 | 6,690,892 | 243.0 |
30.30
80.58
58.60
|
60 tháng
(2019-10-17) |
11.43 | 24.23% | 851,699,250 | 14,922,402 | 678.2 |
27.39
80.58
58.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2016 |
7.60
|
830,790 | 7.60 | 7.83 | 7.57 | 0 | 458,150 | -9.3 | |
26/04/2016 |
7.60
|
975,780 | 7.33 | 7.68 | 7.26 | 2,000 | 480,000 | -9.4 | |
25/04/2016 |
7.33
|
161,030 | 7.22 | 7.33 | 7.18 | 0 | 98,670 | -1.9 | |
22/04/2016 |
7.22
|
98,870 | 7.22 | 7.30 | 7.10 | 3,000 | 4,290 | -0.0 | |
21/04/2016 |
7.22
|
352,320 | 6.95 | 7.37 | 7.10 | 0 | 155,920 | -2.9 | |
20/04/2016 |
6.95
|
110,250 | 6.95 | 7.10 | 6.91 | 0 | 0 | 0 | |
19/04/2016 |
6.95
|
126,560 | 7.14 | 7.14 | 6.91 | 0 | 0 | 0 | |
15/04/2016 |
7.14
|
58,230 | 7.14 | 7.26 | 7.07 | 0 | 4,460 | -0.1 | |
14/04/2016 |
7.14
|
203,810 | 7.41 | 7.41 | 7.14 | 3,000 | 45,020 | -0.8 | |
13/04/2016 |
7.41
|
458,080 | 7.30 | 7.64 | 7.33 | 0 | 272,490 | -5.3 | |
12/04/2016 |
7.30
|
750,890 | 6.91 | 7.37 | 6.84 | 0 | 377,510 | -7.2 | |
11/04/2016 |
6.91
|
327,960 | 6.49 | 6.91 | 6.45 | 0 | 1,000 | -0.0 | |
08/04/2016 |
6.49
|
56,100 | 6.53 | 6.53 | 6.37 | 1,000 | 0 | 0.0 | |
07/04/2016 |
6.53
|
32,410 | 6.53 | 6.64 | 6.37 | 250 | 0 | 0.0 | |
06/04/2016 |
6.53
|
203,590 | 6.45 | 6.68 | 6.37 | 0 | 0 | 0 | |
05/04/2016 |
6.45
|
116,740 | 6.34 | 6.45 | 6.30 | 0 | 0 | 0 | |
04/04/2016 |
6.34
|
32,560 | 6.37 | 6.49 | 6.18 | 0 | 0 | 0 | |
01/04/2016 |
6.37
|
93,970 | 6.57 | 6.64 | 6.37 | 10,200 | 9,000 | 0.0 | |
31/03/2016 |
6.57
|
257,770 | 7.03 | 7.03 | 6.57 | 0 | 0 | 0 | |
30/03/2016 |
7.03
|
54,730 | 7.07 | 7.18 | 6.91 | 0 | 0 | 0 | |
29/03/2016 |
7.07
|
20,750 | 7.10 | 7.30 | 6.91 | 0 | 0 | 0 | |
28/03/2016 |
7.10
|
32,160 | 7.07 | 7.14 | 6.95 | 0 | 0 | 0 | |
25/03/2016 |
7.07
|
79,340 | 7.07 | 7.10 | 6.84 | 0 | 1,000 | -0.0 | |
24/03/2016 |
7.07
|
58,230 | 7.14 | 7.22 | 7.03 | 0 | 0 | 0 | |
23/03/2016 |
7.14
|
41,590 | 7.33 | 7.53 | 7.14 | 0 | 0 | 0 | |
22/03/2016 |
7.33
|
103,770 | 7.14 | 7.37 | 7.03 | 0 | 0 | 0 | |
21/03/2016 |
7.14
|
68,020 | 7.30 | 7.30 | 7.10 | 0 | 8,840 | -0.2 | |
18/03/2016 |
7.30
|
133,170 | 7.30 | 7.41 | 7.30 | 0 | 100,160 | -1.9 | |
17/03/2016 |
7.30
|
218,650 | 7.07 | 7.53 | 7.22 | 0 | 168,170 | -3.2 | |
16/03/2016 |
7.07
|
82,970 | 7.14 | 7.22 | 6.84 | 1,000 | 15,000 | -0.3 | |
15/03/2016 |
7.14
|
113,890 | 7.53 | 7.53 | 7.14 | 0 | 25,270 | -0.5 | |
14/03/2016 |
7.53
|
84,680 | 7.68 | 7.68 | 7.37 | 0 | 24,760 | -0.5 | |
11/03/2016 |
7.68
|
164,050 | 7.68 | 7.68 | 7.53 | 0 | 36,000 | -0.7 | |
10/03/2016 |
7.68
|
490,580 | 7.37 | 7.87 | 7.53 | 0 | 318,490 | -6.5 | |
09/03/2016 |
7.37
|
218,640 | 7.83 | 7.83 | 7.37 | 0 | 5,280 | -0.1 | |
08/03/2016 |
7.83
|
152,180 | 7.33 | 7.83 | 7.64 | 0 | 63,170 | -1.3 | |
07/03/2016 |
7.33
|
255,210 | 6.87 | 7.33 | 7.30 | 110 | 8,000 | -0.2 | |
04/03/2016 |
6.87
|
343,340 | 6.45 | 6.87 | 6.45 | 0 | 264,860 | -4.7 | |
03/03/2016 |
6.45
|
2,490 | 6.37 | 6.45 | 6.26 | 0 | 0 | 0 | |
02/03/2016 |
6.37
|
2,780 | 6.14 | 6.37 | 6.18 | 0 | 0 | 0 | |
01/03/2016 |
6.14
|
25,950 | 6.14 | 6.18 | 6.14 | 0 | 25,100 | -0.4 | |
29/02/2016 |
6.14
|
3,550 | 6.11 | 6.14 | 6.11 | 0 | 0 | 0 | |
26/02/2016 |
6.11
|
6,420 | 5.88 | 6.11 | 6.11 | 0 | 5,320 | -0.1 | |
25/02/2016 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
24/02/2016 |
5.88
|
4,960 | 6.11 | 6.11 | 5.88 | 3,220 | 4,850 | -0.0 | |
23/02/2016 |
6.11
|
820 | 5.88 | 6.11 | 5.88 | 0 | 0 | 0 | |
22/02/2016 |
5.88
|
200 | 6.03 | 6.03 | 5.88 | 0 | 0 | 0 | |
19/02/2016 |
6.03
|
5,000 | 5.99 | 6.03 | 6.03 | 0 | 0 | 0 | |
18/02/2016 |
5.99
|
560 | 5.88 | 5.99 | 5.84 | 0 | 0 | 0 | |
17/02/2016 |
5.88
|
5,210 | 5.88 | 6.11 | 5.84 | 4,600 | 0 | 0.1 | |
16/02/2016 |
5.88
|
40 | 5.88 | 6.14 | 5.88 | 0 | 0 | 0 | |
15/02/2016 |
5.88
|
20 | 5.95 | 6.07 | 5.88 | 0 | 0 | 0 | |
05/02/2016 |
5.95
|
4,340 | 5.88 | 5.95 | 5.91 | 4,000 | 4,100 | -0.0 | |
04/02/2016 |
5.88
|
4,660 | 5.91 | 5.95 | 5.88 | 4,000 | 4,620 | -0.0 | |
03/02/2016 |
5.91
|
4,850 | 6.07 | 6.07 | 5.91 | 0 | 0 | 0 | |
02/02/2016 |
6.07
|
1,090 | 6.07 | 6.07 | 6.03 | 0 | 0 | 0 | |
01/02/2016 |
6.07
|
1,960 | 6.11 | 6.11 | 5.88 | 0 | 0 | 0 | |
29/01/2016 |
6.11
|
500 | 5.84 | 6.11 | 5.84 | 0 | 0 | 0 | |
28/01/2016 |
5.84
|
14,940 | 5.84 | 6.11 | 5.80 | 0 | 0 | 0 | |
27/01/2016 |
5.84
|
210 | 5.80 | 6.11 | 5.84 | 0 | 0 | 0 | |
26/01/2016 |
5.80
|
5,750 | 5.84 | 5.84 | 5.76 | 0 | 0 | 0 | |
25/01/2016 |
5.84
|
7,010 | 5.80 | 6.14 | 5.84 | 0 | 0 | 0 | |
22/01/2016 |
5.80
|
4,730 | 6.14 | 6.14 | 5.76 | 0 | 2,000 | -0.0 | |
21/01/2016 |
6.14
|
10 | 5.91 | 6.14 | 6.14 | 0 | 0 | 0 | |
20/01/2016 |
5.91
|
6,240 | 5.95 | 5.95 | 5.76 | 0 | 4,000 | -0.1 | |
19/01/2016 |
5.95
|
5,180 | 5.99 | 6.34 | 5.95 | 0 | 1,300 | -0.0 | |
18/01/2016 |
5.99
|
2,250 | 6.07 | 6.07 | 5.88 | 50 | 0 | 0.0 | |
15/01/2016 |
6.07
|
15,570 | 6.14 | 6.18 | 6.07 | 0 | 0 | 0 | |
14/01/2016 |
6.14
|
3,360 | 6.18 | 6.22 | 6.14 | 0 | 0 | 0 | |
13/01/2016 |
6.18
|
2,720 | 6.18 | 6.26 | 6.18 | 0 | 0 | 0 | |
12/01/2016 |
6.18
|
6,200 | 6.22 | 6.22 | 6.18 | 0 | 0 | 0 | |
11/01/2016 |
6.22
|
710 | 6.26 | 6.30 | 6.22 | 0 | 0 | 0 | |
08/01/2016 |
6.26
|
490 | 6.26 | 6.30 | 6.26 | 0 | 0 | 0 | |
07/01/2016 |
6.26
|
1,000 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
06/01/2016 |
6.26
|
500 | 6.30 | 6.30 | 6.26 | 0 | 0 | 0 | |
05/01/2016 |
6.30
|
1,000 | 6.26 | 6.30 | 6.30 | 0 | 0 | 0 | |
04/01/2016 |
6.26
|
510 | 6.26 | 6.26 | 6.26 | 0 | 500 | -0.0 | |
31/12/2015 |
6.26
|
230 | 6.41 | 6.45 | 6.26 | 0 | 0 | 0 | |
30/12/2015 |
6.41
|
1,800 | 6.26 | 6.41 | 6.18 | 0 | 1,680 | -0.0 | |
29/12/2015 |
6.26
|
2,010 | 6.45 | 6.61 | 6.26 | 0 | 0 | 0 | |
28/12/2015 |
6.45
|
7,040 | 6.34 | 6.45 | 6.30 | 0 | 0 | 0 | |
25/12/2015 |
6.34
|
200 | 6.34 | 6.53 | 6.34 | 90 | 0 | 0.0 | |
24/12/2015 |
6.34
|
53,280 | 6.57 | 6.57 | 6.34 | 210 | 0 | 0.0 | |
23/12/2015 |
6.57
|
4,610 | 6.22 | 6.57 | 6.22 | 0 | 0 | 0 | |
22/12/2015 |
6.22
|
24,970 | 6.49 | 6.49 | 6.22 | 0 | 17,910 | -0.3 | |
21/12/2015: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
21/12/2015 |
6.49
|
200 | 6.37 | 6.53 | 6.49 | 0 | 0 | 0 | |
18/12/2015 |
6.37
|
18,350 | 6.37 | 6.69 | 6.34 | 0 | 11,300 | -0.2 | |
17/12/2015 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
16/12/2015 |
6.37
|
33,540 | 6.37 | 6.52 | 6.37 | 10,800 | 20,000 | -0.2 | |
15/12/2015 |
6.37
|
5,490 | 6.37 | 6.41 | 6.37 | 0 | 0 | 0 | |
14/12/2015 |
6.37
|
990 | 6.52 | 6.52 | 6.37 | 0 | 0 | 0 | |
11/12/2015 |
6.52
|
300 | 6.34 | 6.59 | 6.52 | 0 | 0 | 0 | |
10/12/2015 |
6.34
|
19,650 | 6.45 | 6.45 | 6.34 | 2,000 | 13,300 | -0.2 | |
09/12/2015 |
6.45
|
3,840 | 6.52 | 6.52 | 6.45 | 0 | 0 | 0 | |
08/12/2015 |
6.52
|
14,240 | 6.48 | 6.66 | 6.52 | 8,000 | 2,012,700 | -36.1 | |
07/12/2015 |
6.48
|
26,740 | 6.37 | 6.66 | 6.48 | 10,000 | 21,800 | -0.2 | |
04/12/2015 |
6.37
|
3,610 | 6.69 | 6.69 | 6.34 | 10 | 0 | 0.0 | |
03/12/2015 |
6.69
|
7,060 | 6.41 | 6.69 | 6.59 | 0 | 0 | 0 | |
02/12/2015 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
01/12/2015 |
6.41
|
1,000 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |