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) |
-2.10 | -7.42% | 26,700 | 1,600 | 0.0 |
26
30
26.20
|
2 tháng
(2024-07-22) |
-1.90 | -6.76% | 65,400 | 2,100 | 0.1 |
26
30
26.20
|
3 tháng
(2024-06-21) |
-2.50 | -8.71% | 136,600 | 7,900 | 0.2 |
26
30
26.20
|
6 tháng
(2024-03-25) |
3.10 | 13.42% | 639,700 | 15,700 | 0.4 |
21
30
26.20
|
12 tháng
(2023-09-26) |
7.94 | 43.45% | 1,067,500 | 42,700 | 1.1 |
16.96
30
26.20
|
24 tháng
(2022-09-30) |
8.96 | 51.98% | 1,519,176 | 39,565 | 1.1 |
15.56
30
26.20
|
36 tháng
(2021-10-05) |
5.23 | 24.96% | 2,556,566 | 41,165 | 1.1 |
15.56
30
26.20
|
60 tháng
(2019-10-16) |
-1.29 | -4.69% | 5,247,965 | 44,690 | 1.1 |
14.91
30
26.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/12/2016 |
32.24
|
2,000 | 32.99 | 32.99 | 32.24 | 0 | 900 | -0.1 | |
27/12/2016 |
33.32
|
10,700 | 33.05 | 33.32 | 32.78 | 0 | 0 | 0 | |
26/12/2016 |
34.12
|
1,700 | 33.48 | 34.39 | 33.32 | 0 | 500 | -0.0 | |
23/12/2016 |
34.93
|
2,000 | 34.18 | 34.93 | 34.18 | 0 | 500 | -0.0 | |
22/12/2016 |
33.75
|
9,700 | 34.77 | 34.82 | 33.75 | 0 | 1,200 | -0.1 | |
21/12/2016 |
34.82
|
400 | 34.82 | 34.82 | 34.82 | 0 | 0 | 0 | |
20/12/2016 |
33.85
|
5,600 | 34.93 | 35.36 | 33.58 | 0 | 0 | 0 | |
19/12/2016 |
35.30
|
3,200 | 35.68 | 35.68 | 34.50 | 0 | 0 | 0 | |
16/12/2016 |
34.93
|
12,200 | 35.36 | 35.36 | 33.85 | 2,000 | 0 | 0.1 | |
15/12/2016 |
35.04
|
5,800 | 35.47 | 35.47 | 33.85 | 0 | 0 | 0 | |
14/12/2016 |
33.96
|
6,500 | 34.44 | 34.71 | 33.85 | 2,500 | 0 | 0.2 | |
13/12/2016 |
34.44
|
2,000 | 34.82 | 36.16 | 34.44 | 0 | 100 | -0.0 | |
12/12/2016 |
34.39
|
900 | 34.82 | 34.82 | 34.39 | 0 | 0 | 0 | |
09/12/2016 |
34.39
|
2,100 | 34.93 | 34.93 | 34.39 | 0 | 0 | 0 | |
08/12/2016 |
34.82
|
1,300 | 33.85 | 35.47 | 33.64 | 0 | 0 | 0 | |
07/12/2016 |
33.32
|
3,300 | 34.28 | 34.28 | 33.05 | 0 | 400 | -0.0 | |
06/12/2016 |
33.58
|
7,800 | 34.98 | 34.98 | 33.32 | 0 | 800 | -0.1 | |
05/12/2016 |
35.30
|
7,500 | 35.68 | 35.68 | 35.20 | 0 | 0 | 0 | |
02/12/2016 |
36.00
|
900 | 36.16 | 36.16 | 36.00 | 0 | 0 | 0 | |
01/12/2016 |
35.73
|
4,800 | 36.86 | 36.86 | 35.73 | 0 | 1,100 | -0.1 | |
30/11/2016 |
36.49
|
5,000 | 37.08 | 37.51 | 35.73 | 0 | 600 | -0.0 | |
29/11/2016 |
36.49
|
5,000 | 36.92 | 37.61 | 36.00 | 0 | 400 | -0.0 | |
28/11/2016 |
35.47
|
3,600 | 37.08 | 37.88 | 35.47 | 0 | 0 | 0 | |
25/11/2016 |
35.73
|
2,200 | 37.88 | 37.88 | 35.73 | 0 | 0 | 0 | |
24/11/2016 |
35.73
|
6,400 | 35.68 | 36.54 | 35.68 | 0 | 0 | 0 | |
23/11/2016 |
36.54
|
6,300 | 37.61 | 38.42 | 36.54 | 500 | 0 | 0.0 | |
22/11/2016 |
38.15
|
6,400 | 39.76 | 41.16 | 37.72 | 0 | 200 | -0.0 | |
21/11/2016 |
38.96
|
13,200 | 40.30 | 42.24 | 38.69 | 0 | 1,700 | -0.1 | |
18/11/2016 |
39.01
|
34,150 | 36.54 | 40.84 | 36.54 | 0 | 13,300 | -1.0 | |
17/11/2016 |
37.08
|
31,900 | 34.50 | 37.72 | 34.39 | 0 | 400 | -0.0 | |
16/11/2016 |
34.71
|
2,200 | 35.79 | 35.79 | 34.18 | 0 | 0 | 0 | |
15/11/2016 |
35.20
|
3,600 | 35.47 | 35.73 | 33.32 | 0 | 0 | 0 | |
14/11/2016 |
34.39
|
5,300 | 36.81 | 36.81 | 34.39 | 100 | 0 | 0.0 | |
11/11/2016 |
35.73
|
6,100 | 36.81 | 36.81 | 35.73 | 0 | 100 | -0.0 | |
10/11/2016: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
10/11/2016 |
36.54
|
3,600 | 37.08 | 38.69 | 36.00 | 0 | 100 | -0.0 | |
09/11/2016 |
35.47
|
9,600 | 35.47 | 35.93 | 34.44 | 4,000 | 1,500 | 0.2 | |
08/11/2016 |
35.47
|
11,700 | 35.47 | 36.34 | 35.21 | 0 | 1,200 | -0.1 | |
07/11/2016 |
34.95
|
11,800 | 35.72 | 36.44 | 34.44 | 0 | 700 | -0.0 | |
04/11/2016 |
35.98
|
17,700 | 36.44 | 36.65 | 35.98 | 0 | 14,200 | -1.0 | |
03/11/2016 |
36.08
|
14,500 | 35.98 | 37.52 | 35.98 | 200 | 0 | 0.0 | |
02/11/2016 |
37.01
|
23,100 | 37.01 | 37.01 | 35.98 | 100 | 300 | -0.0 | |
01/11/2016: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
01/11/2016 |
35.47
|
13,900 | 35.98 | 37.52 | 34.44 | 0 | 300 | -0.0 | |
31/10/2016 |
33.20
|
17,800 | 32.52 | 35.77 | 32.52 | 1,600 | 0 | 0.2 | |
28/10/2016 |
33.24
|
17,220 | 32.52 | 33.57 | 32.48 | 0 | 0 | 0 | |
27/10/2016 |
32.41
|
6,600 | 32.88 | 32.88 | 32.41 | 2,200 | 0 | 0.2 | |
26/10/2016 |
32.52
|
4,100 | 32.52 | 33.96 | 32.52 | 0 | 0 | 0 | |
25/10/2016 |
32.48
|
2,300 | 32.45 | 32.52 | 32.45 | 100 | 0 | 0.0 | |
24/10/2016 |
32.88
|
10,576 | 32.52 | 33.24 | 32.34 | 700 | 0 | 0.1 | |
21/10/2016 |
31.43
|
1,100 | 31.79 | 32.52 | 31.43 | 0 | 0 | 0 | |
20/10/2016 |
31.79
|
200 | 31.79 | 31.79 | 31.79 | 0 | 0 | 0 | |
19/10/2016 |
31.79
|
1,000 | 31.79 | 31.79 | 31.79 | 0 | 0 | 0 | |
18/10/2016 |
32.52
|
1,500 | 32.73 | 32.73 | 32.52 | 0 | 0 | 0 | |
17/10/2016 |
33.53
|
500 | 32.16 | 33.53 | 32.16 | 0 | 0 | 0 | |
14/10/2016 |
32.16
|
500 | 32.45 | 32.45 | 32.16 | 0 | 0 | 0 | |
13/10/2016 |
32.45
|
200 | 32.45 | 32.45 | 32.45 | 0 | 0 | 0 | |
12/10/2016 |
32.48
|
1,300 | 32.52 | 32.52 | 32.16 | 0 | 0 | 0 | |
11/10/2016 |
32.52
|
600 | 32.66 | 32.66 | 32.52 | 0 | 0 | 0 | |
10/10/2016 |
32.88
|
312 | 32.88 | 32.88 | 32.88 | 0 | 0 | 0 | |
07/10/2016 |
33.20
|
2,500 | 32.16 | 33.20 | 31.87 | 0 | 0 | 0 | |
06/10/2016 |
33.13
|
900 | 32.16 | 33.13 | 32.16 | 0 | 0 | 0 | |
05/10/2016 |
32.52
|
1,300 | 33.24 | 33.42 | 32.52 | 0 | 500 | -0.0 | |
04/10/2016 |
33.20
|
2,900 | 32.99 | 33.20 | 32.88 | 0 | 200 | -0.0 | |
03/10/2016 |
33.24
|
1,600 | 33.75 | 33.75 | 33.24 | 0 | 300 | -0.0 | |
30/09/2016 |
33.85
|
800 | 33.85 | 33.85 | 33.85 | 0 | 0 | 0 | |
29/09/2016 |
33.60
|
400 | 32.70 | 33.60 | 32.70 | 0 | 0 | 0 | |
28/09/2016 |
34.00
|
0 | 34.00 | 34.00 | 34.00 | 0 | 0 | 0 | |
27/09/2016 |
34.32
|
18,400 | 33.24 | 34.32 | 33.24 | 0 | 0 | 0 | |
26/09/2016 |
33.24
|
100 | 33.24 | 33.24 | 33.24 | 0 | 0 | 0 | |
23/09/2016 |
33.24
|
1,700 | 34.25 | 34.29 | 33.24 | 0 | 0 | 0 | |
22/09/2016 |
34.32
|
1,400 | 33.53 | 34.32 | 33.53 | 0 | 0 | 0 | |
21/09/2016 |
33.24
|
2,100 | 33.57 | 33.57 | 33.24 | 1,500 | 0 | 0.1 | |
20/09/2016 |
33.24
|
9,900 | 33.24 | 33.57 | 33.24 | 9,300 | 100 | 0.8 | |
19/09/2016 |
33.24
|
1,200 | 33.89 | 33.89 | 33.24 | 700 | 0 | 0.1 | |
16/09/2016 |
33.24
|
1,710 | 33.24 | 33.57 | 33.24 | 200 | 0 | 0.0 | |
15/09/2016 |
33.42
|
2,310 | 33.75 | 33.75 | 33.42 | 0 | 0 | 0 | |
14/09/2016 |
33.57
|
4,200 | 33.78 | 33.78 | 32.70 | 0 | 0 | 0 | |
13/09/2016 |
33.24
|
7,900 | 33.60 | 33.60 | 33.24 | 7,000 | 0 | 0.6 | |
12/09/2016 |
33.24
|
1,368 | 33.17 | 33.24 | 33.17 | 1,100 | 100 | 0.1 | |
09/09/2016 |
33.24
|
12,100 | 32.88 | 33.24 | 32.88 | 9,300 | 100 | 0.8 | |
08/09/2016 |
32.70
|
3,400 | 32.52 | 32.88 | 32.52 | 1,100 | 0 | 0.1 | |
07/09/2016 |
32.52
|
400 | 32.52 | 32.52 | 32.52 | 0 | 0 | 0 | |
06/09/2016 |
32.52
|
1,800 | 32.84 | 32.84 | 32.52 | 300 | 0 | 0.0 | |
05/09/2016 |
32.70
|
2,800 | 32.52 | 32.70 | 32.52 | 0 | 200 | -0.0 | |
01/09/2016 |
32.88
|
1,500 | 33.06 | 33.96 | 32.88 | 0 | 0 | 0 | |
31/08/2016 |
33.17
|
100 | 33.17 | 33.17 | 33.17 | 0 | 0 | 0 | |
30/08/2016 |
33.06
|
1,600 | 32.88 | 33.06 | 32.55 | 0 | 0 | 0 | |
29/08/2016 |
33.53
|
200 | 33.53 | 33.53 | 33.53 | 0 | 0 | 0 | |
26/08/2016 |
32.88
|
2,700 | 33.89 | 33.89 | 32.88 | 0 | 0 | 0 | |
25/08/2016 |
33.60
|
1,400 | 34.32 | 34.32 | 33.60 | 0 | 0 | 0 | |
24/08/2016 |
32.81
|
5,950 | 32.55 | 32.81 | 32.52 | 1,000 | 0 | 0.1 | |
23/08/2016 |
32.52
|
4,300 | 32.52 | 32.52 | 32.52 | 600 | 0 | 0.1 | |
22/08/2016 |
32.52
|
8,400 | 32.88 | 32.88 | 32.52 | 0 | 0 | 0 | |
19/08/2016 |
32.52
|
5,700 | 32.52 | 32.52 | 32.52 | 5,500 | 0 | 0.5 | |
18/08/2016 |
32.52
|
1,500 | 32.52 | 32.52 | 32.52 | 1,500 | 0 | 0.1 | |
17/08/2016 |
32.52
|
2,800 | 32.81 | 32.81 | 32.52 | 100 | 0 | 0.0 | |
16/08/2016 |
32.52
|
5,100 | 32.52 | 32.77 | 32.52 | 2,500 | 0 | 0.2 | |
15/08/2016 |
32.52
|
1,600 | 33.17 | 33.17 | 32.52 | 1,300 | 0 | 0.1 | |
12/08/2016 |
33.06
|
8,756 | 32.59 | 34.32 | 32.52 | 6,300 | 0 | 0.6 | |
11/08/2016 |
32.59
|
14,520 | 32.34 | 32.59 | 32.52 | 9,500 | 0 | 0.9 | |
10/08/2016 |
32.34
|
6,250 | 32.52 | 32.66 | 32.34 | 3,000 | 0 | 0.3 |