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) |
-0.15 | -0.39% | 41,062,100 | -1,188,750 | -46.4 |
38.10
40.40
38.95
|
2 tháng
(2024-07-22) |
2.35 | 6.45% | 81,308,600 | -2,626,490 | -101.3 |
33.90
42.50
38.95
|
3 tháng
(2024-06-21) |
10.94 | 39.26% | 109,462,800 | -2,555,430 | -95.3 |
26.96
42.50
38.95
|
6 tháng
(2024-03-25) |
16.89 | 77.06% | 160,651,700 | -2,635,135 | -96.4 |
20.93
42.50
38.95
|
12 tháng
(2023-09-25) |
22.78 | 142.24% | 242,690,100 | -2,370,345 | -84.9 |
12.71
42.50
38.95
|
24 tháng
(2022-09-30) |
24.94 | 179.91% | 342,039,900 | -1,807,955 | -63.7 |
8.20
42.50
38.95
|
36 tháng
(2021-10-05) |
21.01 | 118.04% | 517,762,300 | -4,616,181 | -206.0 |
8.20
42.50
38.95
|
60 tháng
(2019-10-16) |
32.32 | 499.13% | 647,001,740 | -8,111,461 | -348.1 |
5.24
42.50
38.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2016 |
6.11
|
109,620 | 5.96 | 6.11 | 5.98 | 780 | 0 | 0.0 | |
15/09/2016 |
5.96
|
66,240 | 5.96 | 6.04 | 5.94 | 0 | 0 | 0 | |
14/09/2016 |
5.96
|
102,360 | 6.10 | 6.15 | 5.92 | 1,000 | 0 | 0.0 | |
13/09/2016 |
6.10
|
132,900 | 6.02 | 6.13 | 6.02 | 0 | 0 | 0 | |
12/09/2016 |
6.02
|
206,280 | 6.28 | 6.32 | 6.02 | 2,500 | 37,560 | -1.0 | |
09/09/2016 |
6.28
|
154,420 | 6.43 | 6.49 | 6.28 | 50 | 26,870 | -0.8 | |
08/09/2016 |
6.43
|
248,390 | 6.24 | 6.43 | 6.24 | 31,440 | 0 | 0.9 | |
07/09/2016 |
6.24
|
133,440 | 6.13 | 6.24 | 6.07 | 0 | 0 | 0 | |
06/09/2016 |
6.13
|
232,720 | 6.19 | 6.24 | 6.07 | 0 | 35,000 | -1.0 | |
05/09/2016 |
6.19
|
313,810 | 6.32 | 6.34 | 6.15 | 1,250 | 0 | 0.0 | |
01/09/2016 |
6.32
|
442,120 | 6.58 | 6.58 | 6.28 | 50 | 0 | 0.0 | |
31/08/2016 |
6.58
|
165,670 | 6.56 | 6.64 | 6.51 | 100 | 1,500 | -0.0 | |
30/08/2016 |
6.56
|
286,040 | 6.39 | 6.60 | 6.36 | 0 | 20,000 | -0.6 | |
29/08/2016 |
6.39
|
312,690 | 6.51 | 6.66 | 6.39 | 0 | 0 | 0 | |
26/08/2016 |
6.51
|
538,800 | 6.26 | 6.58 | 6.26 | 13,050 | 9,000 | 0.1 | |
25/08/2016 |
6.26
|
156,110 | 6.30 | 6.36 | 6.19 | 0 | 15,000 | -0.4 | |
24/08/2016 |
6.30
|
332,390 | 6.13 | 6.36 | 6.11 | 0 | 23,000 | -0.7 | |
23/08/2016 |
6.13
|
133,350 | 6.07 | 6.13 | 6.02 | 200 | 2,400 | -0.1 | |
22/08/2016 |
6.07
|
134,930 | 6.13 | 6.22 | 6.07 | 0 | 10,000 | -0.3 | |
19/08/2016 |
6.13
|
187,640 | 6.24 | 6.24 | 6.13 | 62,920 | 0 | 1.8 | |
18/08/2016 |
6.24
|
312,580 | 6.32 | 6.32 | 6.13 | 47,360 | 0 | 1.4 | |
17/08/2016 |
6.32
|
433,750 | 6.00 | 6.32 | 6.02 | 59,290 | 0 | 1.7 | |
16/08/2016 |
6.00
|
264,040 | 5.83 | 6.07 | 5.83 | 0 | 0 | 0 | |
15/08/2016 |
5.83
|
128,540 | 5.81 | 5.83 | 5.77 | 0 | 0 | 0 | |
12/08/2016 |
5.81
|
131,140 | 5.85 | 5.92 | 5.77 | 0 | 0 | 0 | |
11/08/2016 |
5.85
|
236,900 | 5.73 | 5.90 | 5.73 | 2,000 | 0 | 0.1 | |
10/08/2016 |
5.73
|
159,010 | 5.73 | 5.81 | 5.70 | 1,000 | 0 | 0.0 | |
09/08/2016 |
5.73
|
73,490 | 5.58 | 5.75 | 5.58 | 0 | 0 | 0 | |
08/08/2016 |
5.58
|
42,150 | 5.53 | 5.62 | 5.53 | 0 | 0 | 0 | |
05/08/2016 |
5.53
|
296,070 | 5.64 | 5.66 | 5.45 | 1,000 | 0 | 0.0 | |
04/08/2016 |
5.64
|
149,000 | 5.75 | 5.85 | 5.64 | 8,660 | 0 | 0.2 | |
03/08/2016 |
5.75
|
143,640 | 5.73 | 5.79 | 5.68 | 1,000 | 0 | 0.0 | |
02/08/2016 |
5.73
|
173,170 | 6.00 | 6.00 | 5.73 | 8,000 | 0 | 0.2 | |
01/08/2016 |
6.00
|
129,270 | 6.09 | 6.09 | 5.96 | 8,350 | 0 | 0.2 | |
29/07/2016 |
6.09
|
314,360 | 5.85 | 6.15 | 5.87 | 25,390 | 0 | 0.7 | |
28/07/2016 |
5.85
|
258,900 | 5.73 | 5.94 | 5.68 | 80,760 | 0 | 2.2 | |
27/07/2016 |
5.73
|
113,180 | 5.73 | 5.81 | 5.73 | 30,000 | 0 | 0.8 | |
26/07/2016 |
5.73
|
192,310 | 5.64 | 5.83 | 5.66 | 0 | 0 | 0 | |
25/07/2016 |
5.64
|
350,580 | 5.94 | 5.94 | 5.64 | 2,500 | 0 | 0.1 | |
22/07/2016 |
5.94
|
764,430 | 6.39 | 6.39 | 5.94 | 0 | 1,000 | -0.0 | |
21/07/2016 |
6.39
|
222,960 | 6.45 | 6.45 | 6.28 | 0 | 27,620 | -0.8 | |
20/07/2016 |
6.45
|
427,290 | 6.11 | 6.53 | 6.28 | 1,000 | 20,000 | -0.6 | |
19/07/2016 |
6.11
|
793,460 | 5.79 | 6.19 | 5.83 | 5,450 | 14,000 | -0.3 | |
18/07/2016 |
5.79
|
138,950 | 5.77 | 5.90 | 5.73 | 0 | 0 | 0 | |
15/07/2016 |
5.77
|
130,760 | 5.75 | 5.87 | 5.56 | 0 | 0 | 0 | |
14/07/2016 |
5.75
|
178,920 | 6.00 | 6.09 | 5.75 | 0 | 0 | 0 | |
13/07/2016 |
6.00
|
234,510 | 5.81 | 6.13 | 5.87 | 0 | 0 | 0 | |
12/07/2016 |
5.81
|
251,320 | 5.75 | 5.85 | 5.64 | 600 | 0 | 0.0 | |
11/07/2016 |
5.75
|
369,620 | 5.90 | 5.98 | 5.73 | 100 | 0 | 0.0 | |
08/07/2016 |
5.90
|
386,010 | 6.07 | 6.09 | 5.90 | 0 | 5,000 | -0.1 | |
07/07/2016 |
6.07
|
492,560 | 5.85 | 6.09 | 5.90 | 0 | 113,240 | -3.2 | |
06/07/2016 |
5.85
|
389,730 | 5.92 | 6.02 | 5.77 | 0 | 4,430 | -0.1 | |
05/07/2016 |
5.92
|
503,180 | 5.83 | 6.07 | 5.75 | 5,000 | 12,440 | -0.2 | |
04/07/2016 |
5.83
|
501,530 | 5.53 | 5.85 | 5.73 | 7,000 | 90,000 | -2.3 | |
01/07/2016 |
5.53
|
545,410 | 5.17 | 5.53 | 5.21 | 0 | 500 | -0.0 | |
30/06/2016 |
5.17
|
316,580 | 5.15 | 5.28 | 5.11 | 2,000 | 0 | 0.0 | |
29/06/2016 |
5.15
|
247,810 | 4.98 | 5.19 | 5.00 | 0 | 0 | 0 | |
28/06/2016 |
4.98
|
227,460 | 4.90 | 5.00 | 4.90 | 380 | 0 | 0.0 | |
27/06/2016 |
4.90
|
85,210 | 5.00 | 5.00 | 4.85 | 0 | 0 | 0 | |
24/06/2016 |
5.00
|
944,220 | 5.21 | 5.24 | 4.85 | 20,000 | 0 | 0.5 | |
23/06/2016 |
5.21
|
373,370 | 5.28 | 5.34 | 5.21 | 1,430 | 0 | 0.0 | |
22/06/2016 |
5.28
|
167,010 | 5.19 | 5.32 | 5.19 | 13,570 | 0 | 0.3 | |
21/06/2016 |
5.19
|
453,120 | 5.13 | 5.36 | 5.11 | 0 | 0 | 0 | |
20/06/2016 |
5.13
|
141,160 | 5.19 | 5.19 | 5.09 | 0 | 0 | 0 | |
17/06/2016 |
5.19
|
381,660 | 5.13 | 5.21 | 5.07 | 0 | 2,000 | -0.0 | |
16/06/2016 |
5.13
|
320,760 | 5.11 | 5.26 | 5.07 | 0 | 1,000 | -0.0 | |
15/06/2016 |
5.11
|
281,770 | 5.11 | 5.13 | 5.00 | 50,000 | 500 | 1.2 | |
14/06/2016 |
5.11
|
396,510 | 4.83 | 5.11 | 4.79 | 0 | 0 | 0 | |
13/06/2016 |
4.83
|
205,340 | 4.75 | 4.87 | 4.68 | 0 | 10,000 | -0.2 | |
10/06/2016 |
4.75
|
132,940 | 4.73 | 4.79 | 4.68 | 1,100 | 21,000 | -0.4 | |
09/06/2016 |
4.73
|
132,990 | 4.68 | 4.75 | 4.66 | 1,020 | 0 | 0.0 | |
08/06/2016 |
4.68
|
129,330 | 4.75 | 4.79 | 4.64 | 0 | 0 | 0 | |
07/06/2016 |
4.75
|
60,030 | 4.73 | 4.77 | 4.70 | 0 | 0 | 0 | |
06/06/2016 |
4.73
|
218,420 | 4.68 | 4.81 | 4.68 | 1,000 | 0 | 0.0 | |
03/06/2016 |
4.68
|
98,350 | 4.83 | 4.85 | 4.68 | 13,410 | 0 | 0.3 | |
02/06/2016 |
4.83
|
261,660 | 4.66 | 4.83 | 4.66 | 85,690 | 0 | 1.9 | |
01/06/2016 |
4.66
|
197,790 | 4.47 | 4.68 | 4.49 | 26,100 | 0 | 0.6 | |
31/05/2016 |
4.47
|
76,280 | 4.49 | 4.51 | 4.45 | 1,780 | 0 | 0.0 | |
30/05/2016: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
30/05/2016 |
4.49
|
65,010 | 4.45 | 4.55 | 4.47 | 1,150 | 0 | 0.0 | |
27/05/2016 |
4.45
|
56,200 | 4.45 | 4.45 | 4.41 | 19,070 | 10,000 | 0.2 | |
26/05/2016 |
4.45
|
89,240 | 4.55 | 4.55 | 4.41 | 0 | 13,950 | -0.3 | |
25/05/2016 |
4.55
|
74,380 | 4.55 | 4.61 | 4.51 | 0 | 1,500 | -0.0 | |
24/05/2016 |
4.55
|
322,780 | 4.32 | 4.59 | 4.34 | 117,000 | 0 | 2.5 | |
23/05/2016 |
4.32
|
88,770 | 4.43 | 4.45 | 4.32 | 1,500 | 0 | 0.0 | |
20/05/2016 |
4.43
|
71,120 | 4.45 | 4.49 | 4.41 | 0 | 0 | 0 | |
19/05/2016 |
4.45
|
49,370 | 4.43 | 4.51 | 4.43 | 14,580 | 0 | 0.3 | |
18/05/2016 |
4.43
|
53,830 | 4.53 | 4.55 | 4.43 | 0 | 0 | 0 | |
17/05/2016 |
4.53
|
142,310 | 4.43 | 4.55 | 4.39 | 39,500 | 24,000 | 0.3 | |
16/05/2016 |
4.43
|
80,710 | 4.51 | 4.51 | 4.34 | 0 | 0 | 0 | |
13/05/2016 |
4.51
|
50,370 | 4.55 | 4.59 | 4.47 | 0 | 0 | 0 | |
12/05/2016 |
4.55
|
130,140 | 4.59 | 4.66 | 4.51 | 35,000 | 0 | 0.8 | |
11/05/2016 |
4.59
|
167,030 | 4.41 | 4.63 | 4.49 | 5,000 | 0 | 0.1 | |
10/05/2016 |
4.41
|
191,100 | 4.53 | 4.53 | 4.39 | 0 | 0 | 0 | |
09/05/2016 |
4.53
|
169,800 | 4.61 | 4.66 | 4.53 | 700 | 0 | 0.0 | |
06/05/2016 |
4.61
|
167,780 | 4.68 | 4.76 | 4.61 | 1,000 | 0 | 0.0 | |
05/05/2016 |
4.68
|
176,910 | 4.84 | 4.84 | 4.66 | 2,450 | 0 | 0.1 | |
04/05/2016 |
4.84
|
404,230 | 4.72 | 4.84 | 4.55 | 136,670 | 0 | 3.1 | |
29/04/2016 |
4.72
|
225,030 | 4.84 | 4.86 | 4.72 | 0 | 1,000 | -0.0 | |
28/04/2016 |
4.84
|
178,550 | 4.92 | 4.92 | 4.76 | 0 | 0 | 0 | |
27/04/2016 |
4.92
|
266,800 | 4.97 | 5.01 | 4.86 | 0 | 1,000 | -0.0 |