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) |
2 | 5% | 27,800 | 0 | 0 |
38.50
43
43
|
2 tháng
(2024-07-22) |
-5 | -10.64% | 92,900 | 0 | 0 |
38.50
47
43
|
3 tháng
(2024-06-24) |
0.90 | 2.19% | 199,100 | 0 | 0 |
38.50
49.50
43
|
6 tháng
(2024-03-25) |
-2 | -4.55% | 399,400 | -300 | 0 |
38.50
49.50
43
|
12 tháng
(2023-09-26) |
7.15 | 20.52% | 1,199,500 | -2,800 | -0.1 |
27.80
49.50
43
|
24 tháng
(2022-10-03) |
25.06 | 148% | 2,913,565 | -7,200 | -0.3 |
11.85
49.50
43
|
36 tháng
(2021-10-06) |
22.42 | 114.52% | 5,160,645 | -217,900 | -4.6 |
11.85
49.50
43
|
60 tháng
(2019-10-17) |
30.55 | 266.70% | 7,065,338 | -514,430 | -10.3 |
6.66
49.50
43
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/02/2017 |
40.53
|
1,200 | 40.14 | 40.53 | 40.43 | 0 | 0 | 0 | |
15/02/2017 |
40.14
|
3 | 40.14 | 40.14 | 40.14 | 0 | 0 | 0 | |
14/02/2017 |
40.14
|
9,600 | 39.16 | 40.14 | 39.16 | 0 | 0 | 0 | |
13/02/2017 |
39.16
|
4,800 | 39.16 | 39.45 | 39.16 | 0 | 0 | 0 | |
10/02/2017 |
39.16
|
2,900 | 40.14 | 40.14 | 39.16 | 0 | 0 | 0 | |
09/02/2017 |
40.14
|
2,850 | 42.39 | 42.39 | 39.26 | 0 | 0 | 0 | |
08/02/2017 |
42.39
|
100 | 39.26 | 42.39 | 42.39 | 0 | 0 | 0 | |
07/02/2017 |
39.26
|
100 | 40.14 | 40.14 | 39.26 | 0 | 0 | 0 | |
06/02/2017 |
40.14
|
2,000 | 40.14 | 40.14 | 40.14 | 0 | 0 | 0 | |
03/02/2017 |
40.14
|
500 | 40.53 | 40.53 | 40.14 | 0 | 0 | 0 | |
02/02/2017 |
40.53
|
100 | 40.63 | 40.63 | 40.53 | 0 | 0 | 0 | |
25/01/2017 |
40.63
|
100 | 40.14 | 40.63 | 40.63 | 0 | 0 | 0 | |
24/01/2017 |
40.14
|
2,700 | 39.16 | 40.33 | 39.16 | 200 | 0 | 0.0 | |
23/01/2017 |
39.16
|
2,000 | 40.14 | 40.14 | 38.37 | 0 | 0 | 0 | |
20/01/2017 |
40.14
|
1,100 | 40.14 | 40.14 | 40.14 | 0 | 0 | 0 | |
19/01/2017 |
40.14
|
200 | 40.72 | 40.72 | 40.14 | 0 | 0 | 0 | |
18/01/2017 |
40.72
|
300 | 41.02 | 41.02 | 39.16 | 0 | 0 | 0 | |
17/01/2017 |
41.02
|
100 | 41.12 | 41.12 | 41.02 | 0 | 0 | 0 | |
16/01/2017 |
41.12
|
400 | 42.00 | 42.00 | 40.14 | 0 | 0 | 0 | |
13/01/2017 |
42.00
|
1,500 | 42.68 | 42.68 | 39.16 | 0 | 0 | 0 | |
12/01/2017 |
42.68
|
100 | 41.02 | 42.68 | 42.68 | 0 | 0 | 0 | |
11/01/2017 |
41.02
|
1,000 | 41.02 | 41.02 | 41.02 | 0 | 0 | 0 | |
10/01/2017 |
41.02
|
500 | 41.02 | 41.02 | 41.02 | 0 | 0 | 0 | |
09/01/2017 |
41.02
|
300 | 41.12 | 41.12 | 41.02 | 0 | 0 | 0 | |
06/01/2017 |
41.12
|
7,300 | 41.12 | 41.61 | 41.12 | 0 | 0 | 0 | |
05/01/2017 |
41.12
|
300 | 41.12 | 41.12 | 41.12 | 0 | 0 | 0 | |
04/01/2017 |
41.12
|
3,300 | 41.61 | 41.61 | 40.33 | 0 | 0 | 0 | |
03/01/2017 |
41.61
|
1,000 | 41.61 | 41.61 | 41.61 | 0 | 0 | 0 | |
30/12/2016 |
41.61
|
0 | 41.61 | 41.61 | 41.61 | 0 | 0 | 0 | |
29/12/2016 |
41.61
|
5,000 | 40.63 | 41.61 | 40.63 | 0 | 0 | 0 | |
28/12/2016 |
40.63
|
10,200 | 38.86 | 40.63 | 39.16 | 0 | 0 | 0 | |
27/12/2016 |
38.86
|
2,100 | 39.06 | 39.06 | 38.77 | 0 | 0 | 0 | |
26/12/2016 |
39.06
|
7,300 | 40.14 | 40.14 | 39.06 | 0 | 0 | 0 | |
23/12/2016 |
40.14
|
3,100 | 39.65 | 42.29 | 39.55 | 0 | 0 | 0 | |
22/12/2016 |
39.65
|
500 | 39.35 | 39.65 | 37.79 | 0 | 0 | 0 | |
21/12/2016 |
39.35
|
100 | 40.14 | 40.14 | 39.35 | 0 | 0 | 0 | |
20/12/2016 |
40.14
|
2,800 | 42.00 | 42.00 | 39.16 | 2,500 | 0 | 0.1 | |
19/12/2016 |
42.00
|
2,800 | 41.31 | 42.00 | 39.75 | 0 | 0 | 0 | |
16/12/2016 |
41.31
|
1,200 | 40.04 | 41.31 | 40.14 | 0 | 0 | 0 | |
15/12/2016 |
40.04
|
16,900 | 44.44 | 44.44 | 40.04 | 0 | 0 | 0 | |
14/12/2016 |
44.44
|
5,400 | 41.12 | 44.93 | 41.61 | 0 | 0 | 0 | |
13/12/2016 |
41.12
|
9,500 | 41.12 | 45.03 | 41.12 | 0 | 0 | 0 | |
12/12/2016 |
41.12
|
800 | 44.54 | 44.54 | 40.14 | 100 | 0 | 0.0 | |
09/12/2016 |
44.54
|
3,500 | 46.89 | 46.89 | 42.39 | 100 | 0 | 0.0 | |
08/12/2016 |
46.89
|
48,200 | 43.07 | 46.89 | 42.58 | 0 | 0 | 0 | |
07/12/2016: Cổ tức tiền mặt tỉ lệ: 40% | |||||||||
07/12/2016 |
43.07
|
1,800 | 43.07 | 46.99 | 43.07 | 0 | 100 | -0.0 | |
06/12/2016 |
43.07
|
6,100 | 43.97 | 44.78 | 43.07 | 0 | 0 | 0 | |
05/12/2016 |
43.97
|
800 | 44.69 | 44.69 | 43.97 | 0 | 0 | 0 | |
02/12/2016 |
44.69
|
2,500 | 44.78 | 44.87 | 43.79 | 0 | 0 | 0 | |
01/12/2016 |
44.78
|
1,700 | 43.97 | 44.78 | 43.61 | 0 | 0 | 0 | |
30/11/2016 |
43.97
|
5,900 | 44.42 | 46.57 | 43.97 | 0 | 0 | 0 | |
29/11/2016 |
44.42
|
5,400 | 43.70 | 44.78 | 41.28 | 0 | 0 | 0 | |
28/11/2016 |
43.70
|
300 | 46.66 | 46.66 | 43.70 | 0 | 0 | 0 | |
25/11/2016 |
46.66
|
350 | 47.11 | 47.11 | 46.66 | 0 | 0 | 0 | |
24/11/2016 |
47.11
|
6,848 | 47.47 | 48.01 | 44.87 | 0 | 0 | 0 | |
23/11/2016 |
47.47
|
30,800 | 44.69 | 48.46 | 44.87 | 0 | 0 | 0 | |
22/11/2016 |
44.69
|
200 | 46.03 | 46.03 | 42.27 | 0 | 0 | 0 | |
21/11/2016 |
46.03
|
0 | 46.03 | 46.03 | 46.03 | 0 | 0 | 0 | |
18/11/2016 |
46.03
|
100 | 45.23 | 46.03 | 46.03 | 0 | 0 | 0 | |
17/11/2016 |
45.23
|
0 | 45.23 | 45.23 | 45.23 | 0 | 0 | 0 | |
16/11/2016 |
45.23
|
100 | 43.34 | 45.23 | 45.23 | 0 | 0 | 0 | |
15/11/2016 |
43.34
|
700 | 43.43 | 44.78 | 40.38 | 0 | 0 | 0 | |
14/11/2016 |
43.43
|
100 | 43.43 | 43.43 | 43.43 | 0 | 0 | 0 | |
11/11/2016 |
43.43
|
100 | 46.39 | 46.39 | 43.43 | 0 | 0 | 0 | |
10/11/2016 |
46.39
|
900 | 47.47 | 47.47 | 43.52 | 0 | 0 | 0 | |
09/11/2016 |
47.47
|
1,100 | 46.30 | 50.25 | 42.36 | 0 | 0 | 0 | |
08/11/2016 |
46.30
|
0 | 46.30 | 46.30 | 46.30 | 0 | 0 | 0 | |
07/11/2016 |
46.30
|
4,100 | 48.46 | 48.46 | 43.61 | 200 | 0 | 0.0 | |
04/11/2016 |
48.46
|
100 | 46.39 | 48.46 | 48.46 | 0 | 0 | 0 | |
03/11/2016 |
46.39
|
1,000 | 47.11 | 47.11 | 42.45 | 0 | 0 | 0 | |
02/11/2016 |
47.11
|
4,200 | 48.82 | 48.82 | 43.97 | 0 | 0 | 0 | |
01/11/2016 |
48.82
|
100 | 48.37 | 48.82 | 48.82 | 0 | 0 | 0 | |
31/10/2016 |
48.37
|
300 | 47.56 | 49.18 | 46.66 | 0 | 0 | 0 | |
28/10/2016 |
47.56
|
300 | 47.47 | 48.91 | 47.56 | 0 | 0 | 0 | |
27/10/2016 |
47.47
|
0 | 47.47 | 47.47 | 47.47 | 0 | 0 | 0 | |
26/10/2016 |
47.47
|
200 | 43.52 | 47.47 | 47.47 | 0 | 0 | 0 | |
25/10/2016 |
43.52
|
4,600 | 48.28 | 48.28 | 43.52 | 0 | 0 | 0 | |
24/10/2016 |
48.28
|
12,200 | 48.46 | 48.46 | 43.61 | 0 | 0 | 0 | |
21/10/2016 |
48.46
|
1,900 | 53.84 | 53.84 | 48.46 | 0 | 0 | 0 | |
20/10/2016 |
53.84
|
200 | 54.38 | 54.38 | 53.84 | 0 | 0 | 0 | |
19/10/2016 |
54.38
|
200 | 54.74 | 54.74 | 54.38 | 0 | 0 | 0 | |
18/10/2016 |
54.74
|
0 | 54.74 | 54.74 | 54.74 | 0 | 0 | 0 | |
17/10/2016 |
54.74
|
60 | 54.74 | 54.74 | 54.74 | 0 | 60 | -0.0 | |
14/10/2016 |
54.74
|
100 | 54.29 | 54.74 | 54.74 | 0 | 0 | 0 | |
13/10/2016 |
54.29
|
500 | 53.84 | 54.29 | 54.29 | 0 | 0 | 0 | |
12/10/2016 |
53.84
|
4,100 | 53.84 | 54.74 | 53.84 | 0 | 0 | 0 | |
11/10/2016 |
53.84
|
0 | 53.84 | 53.84 | 53.84 | 0 | 0 | 0 | |
10/10/2016 |
53.84
|
8,400 | 55.19 | 55.19 | 53.84 | 0 | 0 | 0 | |
07/10/2016 |
55.19
|
0 | 55.19 | 55.19 | 55.19 | 0 | 0 | 0 | |
06/10/2016 |
55.19
|
200 | 56.53 | 56.53 | 52.05 | 0 | 0 | 0 | |
05/10/2016 |
56.53
|
0 | 56.53 | 56.53 | 56.53 | 0 | 0 | 0 | |
04/10/2016 |
56.53
|
0 | 56.53 | 56.53 | 56.53 | 0 | 0 | 0 | |
03/10/2016 |
56.53
|
100 | 56.09 | 56.53 | 56.53 | 0 | 0 | 0 | |
30/09/2016 |
56.09
|
200 | 56.98 | 56.98 | 55.64 | 0 | 0 | 0 | |
29/09/2016 |
56.98
|
100 | 54.74 | 56.98 | 56.98 | 0 | 0 | 0 | |
28/09/2016 |
54.74
|
400 | 53.48 | 54.74 | 53.39 | 0 | 0 | 0 | |
27/09/2016 |
53.48
|
2,733 | 56.53 | 56.53 | 53.48 | 0 | 0 | 0 | |
26/09/2016 |
56.53
|
800 | 57.88 | 57.88 | 56.53 | 0 | 0 | 0 | |
23/09/2016 |
57.88
|
632 | 58.33 | 58.33 | 57.88 | 0 | 0 | 0 | |
22/09/2016 |
58.33
|
5,868 | 53.84 | 58.33 | 53.84 | 0 | 0 | 0 |