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) |
-4.65 | -13.25% | 1,259,500 | -19,902 | -0.7 |
30.45
35.10
31.20
|
2 tháng
(2024-07-22) |
-3.98 | -11.57% | 2,556,500 | -125,602 | -4.5 |
30.45
36.06
31.20
|
3 tháng
(2024-06-24) |
-2.84 | -8.53% | 4,558,700 | -78,304 | -2.8 |
30.45
36.87
31.20
|
6 tháng
(2024-03-25) |
3.55 | 13.20% | 12,387,800 | 729,246 | 21.8 |
26.52
36.87
31.20
|
12 tháng
(2023-09-26) |
6.17 | 25.44% | 22,021,800 | 808,609 | 25.4 |
22.46
36.87
31.20
|
24 tháng
(2022-10-03) |
6.95 | 29.58% | 43,116,900 | -1,462,424 | -40.7 |
19.86
36.87
31.20
|
36 tháng
(2021-10-06) |
5.69 | 22.97% | 57,507,000 | -1,275,007 | -33.9 |
19.86
36.87
31.20
|
60 tháng
(2019-10-17) |
10.85 | 55.36% | 100,968,190 | -2,663,347 | -60.1 |
12.91
36.87
31.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2016 |
30.80
|
23,940 | 30.87 | 30.95 | 28.88 | 17,000 | 6,330 | 0.5 | |
16/09/2016 |
30.87
|
51,690 | 28.88 | 30.87 | 27.63 | 50,000 | 7,580 | 1.7 | |
15/09/2016 |
28.88
|
36,310 | 29.03 | 29.03 | 28.00 | 30,000 | 12,130 | 0.7 | |
14/09/2016 |
29.03
|
25,600 | 29.03 | 31.06 | 29.03 | 0 | 2,220 | -0.1 | |
13/09/2016 |
29.03
|
60,490 | 27.19 | 29.07 | 27.19 | 42,500 | 9,000 | 1.3 | |
12/09/2016 |
27.19
|
55,480 | 25.42 | 27.19 | 23.73 | 54,970 | 0 | 2.0 | |
09/09/2016 |
25.42
|
49,900 | 25.42 | 25.79 | 25.42 | 44,000 | 990 | 1.5 | |
08/09/2016 |
25.42
|
58,660 | 23.95 | 25.42 | 23.87 | 57,600 | 14,340 | 1.4 | |
07/09/2016 |
23.95
|
9,050 | 24.24 | 25.05 | 23.95 | 8,000 | 7,100 | 0.0 | |
06/09/2016 |
24.24
|
21,860 | 22.77 | 24.24 | 22.18 | 19,200 | 500 | 0.6 | |
05/09/2016 |
22.77
|
27,630 | 22.47 | 22.77 | 22.47 | 26,000 | 0 | 0.8 | |
01/09/2016 |
22.47
|
29,030 | 22.40 | 22.84 | 22.10 | 28,000 | 0 | 0.9 | |
31/08/2016 |
22.40
|
11,720 | 21.96 | 22.47 | 21.96 | 8,000 | 1,000 | 0.2 | |
30/08/2016 |
21.96
|
16,290 | 21.96 | 22.10 | 21.88 | 15,500 | 0 | 0.5 | |
29/08/2016 |
21.96
|
47,200 | 20.93 | 22.10 | 20.93 | 36,200 | 8,580 | 0.8 | |
26/08/2016 |
20.93
|
13,200 | 21.22 | 21.22 | 20.93 | 10,000 | 0 | 0.3 | |
25/08/2016 |
21.22
|
28,030 | 20.93 | 21.22 | 20.93 | 23,500 | 6,010 | 0.5 | |
24/08/2016 |
20.93
|
20,970 | 21.00 | 21.00 | 20.41 | 15,000 | 910 | 0.4 | |
23/08/2016 |
21.00
|
24,320 | 21.00 | 21.00 | 20.19 | 22,000 | 0 | 0.6 | |
22/08/2016 |
21.00
|
30,700 | 20.93 | 21.07 | 20.93 | 29,900 | 3,000 | 0.8 | |
19/08/2016 |
20.93
|
38,230 | 20.63 | 21.00 | 20.04 | 29,900 | 0 | 0.8 | |
18/08/2016 |
20.63
|
8,580 | 21.00 | 21.00 | 20.48 | 1,200 | 0 | 0.0 | |
17/08/2016 |
21.00
|
38,290 | 20.48 | 21.00 | 20.41 | 29,350 | 7,000 | 0.6 | |
16/08/2016 |
20.48
|
12,260 | 21.00 | 21.00 | 20.34 | 0 | 0 | 0 | |
15/08/2016 |
21.00
|
12,700 | 21.00 | 21.22 | 20.85 | 5,840 | 0 | 0.2 | |
12/08/2016 |
21.00
|
14,090 | 21.07 | 21.07 | 20.63 | 10,500 | 0 | 0.3 | |
11/08/2016 |
21.07
|
28,410 | 21.00 | 21.15 | 20.63 | 20,000 | 0 | 0.6 | |
10/08/2016 |
21.00
|
37,040 | 21.29 | 21.29 | 20.04 | 30,000 | 0 | 0.9 | |
09/08/2016 |
21.29
|
20,940 | 21.29 | 21.37 | 20.78 | 20,600 | 0 | 0.6 | |
08/08/2016 |
21.29
|
27,770 | 21.15 | 21.29 | 20.63 | 22,200 | 0 | 0.6 | |
05/08/2016 |
21.15
|
97,400 | 19.97 | 21.15 | 19.16 | 69,320 | 0 | 1.9 | |
04/08/2016 |
19.97
|
46,300 | 21.37 | 21.44 | 19.97 | 6,480 | 0 | 0.2 | |
03/08/2016 |
21.37
|
10,880 | 21.37 | 21.52 | 20.56 | 7,000 | 0 | 0.2 | |
02/08/2016 |
21.37
|
38,920 | 21.00 | 21.37 | 20.19 | 29,000 | 0 | 0.8 | |
01/08/2016 |
21.00
|
52,630 | 20.70 | 21.00 | 19.89 | 45,000 | 0 | 1.3 | |
29/07/2016 |
20.70
|
11,730 | 20.63 | 20.85 | 20.34 | 0 | 0 | 0 | |
28/07/2016 |
20.63
|
9,760 | 20.63 | 20.93 | 20.34 | 1,000 | 0 | 0.0 | |
27/07/2016 |
20.63
|
53,610 | 19.89 | 20.63 | 19.89 | 34,270 | 2,520 | 0.9 | |
26/07/2016 |
19.89
|
25,600 | 20.26 | 21.00 | 19.89 | 11,680 | 0 | 0.3 | |
25/07/2016 |
20.26
|
56,410 | 19.89 | 21.00 | 19.30 | 25,600 | 0 | 0.7 | |
22/07/2016 |
19.89
|
91,350 | 19.82 | 20.04 | 19.16 | 40,520 | 0 | 1.1 | |
21/07/2016 |
19.82
|
83,110 | 19.45 | 20.12 | 19.16 | 48,000 | 0 | 1.3 | |
20/07/2016 |
19.45
|
176,660 | 19.45 | 19.89 | 18.94 | 107,690 | 0 | 2.8 | |
19/07/2016 |
19.45
|
178,960 | 18.64 | 19.67 | 18.64 | 128,000 | 0 | 3.3 | |
18/07/2016 |
18.64
|
15,880 | 18.72 | 18.72 | 18.57 | 0 | 0 | 0 | |
15/07/2016 |
18.72
|
20,540 | 18.42 | 18.79 | 18.42 | 14,650 | 0 | 0.4 | |
14/07/2016 |
18.42
|
198,620 | 17.90 | 19.08 | 17.90 | 33,790 | 1,000 | 0.8 | |
13/07/2016 |
17.90
|
35,840 | 17.90 | 18.20 | 17.76 | 5,000 | 16,400 | -0.3 | |
12/07/2016 |
17.90
|
123,040 | 17.90 | 17.90 | 17.61 | 30,000 | 70,000 | -1.0 | |
11/07/2016 |
17.90
|
34,920 | 18.13 | 18.27 | 17.90 | 18,000 | 0 | 0.4 | |
08/07/2016 |
18.13
|
69,760 | 18.27 | 18.27 | 17.68 | 32,900 | 0 | 0.8 | |
07/07/2016 |
18.27
|
107,190 | 17.90 | 18.27 | 17.46 | 45,800 | 0 | 1.1 | |
06/07/2016 |
17.90
|
108,980 | 17.32 | 18.05 | 17.32 | 50,000 | 0 | 1.2 | |
05/07/2016 |
17.32
|
185,770 | 18.27 | 18.42 | 17.32 | 4,090 | 0 | 0.1 | |
04/07/2016 |
18.27
|
46,160 | 18.27 | 19.01 | 17.83 | 0 | 10,000 | -0.2 | |
01/07/2016 |
18.27
|
209,270 | 17.68 | 18.49 | 17.68 | 31,000 | 0 | 0.8 | |
30/06/2016 |
17.68
|
32,360 | 17.98 | 18.20 | 17.68 | 3,510 | 0 | 0.1 | |
29/06/2016 |
17.98
|
199,980 | 17.09 | 18.20 | 17.09 | 33,700 | 19,380 | 0.4 | |
28/06/2016 |
17.09
|
134,560 | 16.95 | 17.17 | 16.65 | 86,400 | 11,970 | 1.7 | |
27/06/2016 |
16.95
|
72,140 | 16.80 | 16.95 | 16.21 | 37,090 | 0 | 0.8 | |
24/06/2016 |
16.80
|
66,650 | 16.65 | 16.95 | 15.55 | 23,900 | 9,000 | 0.3 | |
23/06/2016 |
16.65
|
174,450 | 16.58 | 16.65 | 16.28 | 110,000 | 44,000 | 1.5 | |
22/06/2016 |
16.58
|
98,950 | 16.50 | 16.58 | 16.28 | 89,000 | 500 | 2.0 | |
21/06/2016 |
16.50
|
146,470 | 16.36 | 16.58 | 16.36 | 125,200 | 35,630 | 2.0 | |
20/06/2016 |
16.36
|
138,520 | 16.28 | 16.58 | 16.21 | 107,560 | 17,950 | 2.0 | |
17/06/2016 |
16.28
|
108,750 | 16.58 | 16.65 | 16.21 | 95,710 | 63,420 | 0.7 | |
16/06/2016 |
16.58
|
88,880 | 16.65 | 16.65 | 15.84 | 70,330 | 33,000 | 0.8 | |
15/06/2016 |
16.65
|
96,260 | 16.58 | 16.65 | 16.43 | 54,900 | 4,050 | 1.1 | |
14/06/2016 |
16.58
|
23,050 | 16.65 | 16.65 | 16.21 | 5,500 | 0 | 0.1 | |
13/06/2016 |
16.65
|
188,040 | 16.58 | 16.65 | 16.21 | 12,900 | 0 | 0.3 | |
10/06/2016 |
16.58
|
95,090 | 16.65 | 16.80 | 16.50 | 5,300 | 0 | 0.1 | |
09/06/2016 |
16.65
|
140,130 | 16.28 | 16.73 | 16.14 | 20,000 | 0 | 0.4 | |
08/06/2016 |
16.28
|
188,290 | 15.92 | 16.65 | 15.69 | 30,000 | 0 | 0.7 | |
07/06/2016 |
15.92
|
49,720 | 15.84 | 15.92 | 15.55 | 0 | 500 | -0.0 | |
06/06/2016 |
15.84
|
26,070 | 15.84 | 15.92 | 15.62 | 304,430 | 306,280 | -0.0 | |
03/06/2016 |
15.84
|
103,750 | 15.69 | 15.84 | 15.47 | 49,040 | 0 | 1.0 | |
02/06/2016 |
15.69
|
117,420 | 15.69 | 15.92 | 15.33 | 5,400 | 0 | 0.1 | |
01/06/2016 |
15.69
|
67,950 | 15.47 | 15.92 | 15.47 | 4,000 | 0 | 0.1 | |
31/05/2016 |
15.47
|
61,020 | 15.62 | 15.92 | 15.47 | 19,200 | 0 | 0.4 | |
30/05/2016 |
15.62
|
37,760 | 15.92 | 16.14 | 15.47 | 3,000 | 0 | 0.1 | |
27/05/2016 |
15.92
|
48,020 | 15.40 | 16.21 | 15.33 | 25,450 | 0 | 0.6 | |
26/05/2016 |
15.40
|
70,810 | 15.77 | 15.77 | 15.18 | 0 | 0 | 0 | |
25/05/2016 |
15.77
|
33,440 | 15.92 | 16.14 | 15.77 | 0 | 770 | -0.0 | |
24/05/2016 |
15.92
|
29,130 | 15.99 | 15.99 | 15.69 | 0 | 0 | 0 | |
23/05/2016 |
15.99
|
31,270 | 15.77 | 16.14 | 15.62 | 3,000 | 0 | 0.1 | |
20/05/2016 |
15.77
|
53,650 | 15.99 | 16.21 | 15.62 | 5,490 | 0 | 0.1 | |
19/05/2016 |
15.99
|
9,370 | 16.14 | 16.21 | 15.92 | 0 | 0 | 0 | |
18/05/2016 |
16.14
|
45,350 | 16.06 | 16.50 | 15.99 | 23,130 | 0 | 0.5 | |
17/05/2016 |
16.06
|
78,970 | 15.99 | 16.43 | 15.92 | 1,000 | 1,630 | -0.0 | |
16/05/2016 |
15.99
|
50,050 | 15.92 | 16.21 | 15.47 | 0 | 0 | 0 | |
13/05/2016: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
13/05/2016 |
15.92
|
85,770 | 15.84 | 16.28 | 15.84 | 0 | 10,000 | -0.2 | |
12/05/2016 |
15.84
|
104,500 | 16.49 | 16.56 | 15.84 | 40,000 | 6,000 | 0.8 | |
11/05/2016 |
16.49
|
87,490 | 16.13 | 16.70 | 16.13 | 37,900 | 2,030 | 0.8 | |
10/05/2016 |
16.13
|
106,880 | 15.55 | 16.27 | 15.34 | 30,000 | 0 | 0.7 | |
09/05/2016 |
15.55
|
118,560 | 16.13 | 16.27 | 15.41 | 0 | 0 | 0 | |
06/05/2016 |
16.13
|
179,020 | 16.77 | 16.99 | 15.98 | 12,230 | 0 | 0.3 | |
05/05/2016 |
16.77
|
85,870 | 17.20 | 17.56 | 16.56 | 2,520 | 0 | 0.1 | |
04/05/2016 |
17.20
|
168,400 | 16.56 | 17.20 | 16.92 | 31,000 | 0 | 0.7 | |
29/04/2016 |
16.56
|
636,150 | 15.48 | 16.56 | 15.55 | 326,250 | 290,000 | 0.8 | |
28/04/2016 |
15.48
|
122,220 | 15.20 | 15.55 | 15.05 | 42,500 | 0 | 0.9 |