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) |
-0.10 | -0.73% | 316,600 | -10,600 | -0.1 |
13.35
13.95
13.55
|
2 tháng
(2024-07-22) |
-1.10 | -7.48% | 695,100 | -21,400 | -0.3 |
13.35
14.70
13.55
|
3 tháng
(2024-06-24) |
-1.40 | -9.33% | 1,008,600 | -21,400 | -0.3 |
13.35
15.10
13.55
|
6 tháng
(2024-03-25) |
-2.40 | -15% | 3,117,500 | -44,200 | -0.6 |
13.35
16.10
13.55
|
12 tháng
(2023-09-26) |
-4.95 | -26.68% | 7,255,500 | -50,528 | -0.8 |
13.35
18.75
13.55
|
24 tháng
(2022-10-03) |
-3.50 | -20.47% | 20,623,600 | -101,936 | -4.0 |
12.90
23
13.55
|
36 tháng
(2021-10-06) |
-8.94 | -39.66% | 74,346,400 | -202,956 | -4.0 |
12.90
63.33
13.55
|
60 tháng
(2019-10-17) |
-3.31 | -19.55% | 100,885,930 | -871,266 | -13.2 |
11.64
63.33
13.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2016 |
53.43
|
160 | 54.40 | 54.47 | 51.23 | 10 | 0 | 0.0 | |
16/09/2016 |
54.40
|
510 | 54.81 | 54.81 | 54.05 | 170 | 0 | 0.0 | |
15/09/2016 |
54.81
|
960 | 54.95 | 54.95 | 53.78 | 0 | 910 | -0.1 | |
14/09/2016 |
54.95
|
1,060 | 55.02 | 55.02 | 53.43 | 0 | 0 | 0 | |
13/09/2016 |
55.02
|
10 | 55.02 | 55.02 | 55.02 | 0 | 0 | 0 | |
12/09/2016 |
55.02
|
1,860 | 55.16 | 55.16 | 53.78 | 0 | 0 | 0 | |
09/09/2016 |
55.16
|
5,940 | 54.47 | 55.16 | 54.12 | 0 | 5,880 | -0.5 | |
08/09/2016 |
54.47
|
9,010 | 55.85 | 55.85 | 54.12 | 0 | 4,890 | -0.4 | |
07/09/2016 |
55.85
|
20,140 | 54.81 | 55.85 | 54.12 | 0 | 0 | 0 | |
06/09/2016 |
54.81
|
2,650 | 55.16 | 55.16 | 53.09 | 10 | 0 | 0.0 | |
05/09/2016 |
55.16
|
310 | 55.16 | 55.16 | 51.71 | 0 | 0 | 0 | |
01/09/2016 |
55.16
|
690 | 55.50 | 55.50 | 53.78 | 10 | 0 | 0.0 | |
31/08/2016 |
55.50
|
12,040 | 55.50 | 55.85 | 54.47 | 190 | 0 | 0.0 | |
30/08/2016 |
55.50
|
4,880 | 55.50 | 55.50 | 54.47 | 0 | 0 | 0 | |
29/08/2016 |
55.50
|
4,790 | 55.50 | 55.85 | 54.47 | 1,890 | 0 | 0.2 | |
26/08/2016 |
55.50
|
21,950 | 55.50 | 55.85 | 54.47 | 0 | 0 | 0 | |
25/08/2016 |
55.50
|
2,260 | 55.85 | 55.85 | 54.47 | 0 | 0 | 0 | |
24/08/2016 |
55.85
|
11,110 | 55.85 | 55.85 | 54.81 | 6,000 | 7,080 | -0.1 | |
23/08/2016 |
55.85
|
13,160 | 55.16 | 55.85 | 51.71 | 10,730 | 0 | 0.9 | |
22/08/2016 |
55.16
|
14,490 | 56.88 | 56.88 | 55.16 | 20 | 3,920 | -0.3 | |
19/08/2016 |
56.88
|
3,740 | 56.88 | 56.88 | 56.19 | 0 | 0 | 0 | |
18/08/2016 |
56.88
|
12,760 | 56.54 | 56.88 | 55.50 | 110 | 0 | 0.0 | |
17/08/2016 |
56.54
|
40,550 | 56.54 | 56.54 | 54.81 | 15,000 | 24,150 | -0.7 | |
16/08/2016 |
56.54
|
7,590 | 56.19 | 56.54 | 55.16 | 30 | 0 | 0.0 | |
15/08/2016 |
56.19
|
1,860 | 55.85 | 56.19 | 55.16 | 30 | 0 | 0.0 | |
12/08/2016 |
55.85
|
15,900 | 56.54 | 56.88 | 55.16 | 0 | 7,000 | -0.6 | |
11/08/2016 |
56.54
|
8,220 | 56.19 | 56.88 | 54.47 | 0 | 0 | 0 | |
10/08/2016 |
56.19
|
16,500 | 55.85 | 56.88 | 55.85 | 54,440 | 50,940 | 0.3 | |
09/08/2016 |
55.85
|
4,580 | 55.85 | 56.54 | 55.16 | 500 | 0 | 0.0 | |
08/08/2016 |
55.85
|
1,690 | 55.85 | 55.85 | 53.43 | 20,580 | 20,000 | 0.0 | |
05/08/2016 |
55.85
|
7,810 | 56.54 | 56.54 | 53.09 | 10 | 0 | 0.0 | |
04/08/2016 |
56.54
|
2,570 | 56.54 | 56.54 | 55.50 | 340 | 0 | 0.0 | |
03/08/2016 |
56.54
|
1,160 | 56.88 | 56.88 | 54.47 | 0 | 0 | 0 | |
02/08/2016 |
56.88
|
46,670 | 56.88 | 56.88 | 54.81 | 41,000 | 23,100 | 1.4 | |
01/08/2016 |
56.88
|
41,240 | 55.16 | 57.22 | 54.81 | 31,730 | 0 | 2.6 | |
29/07/2016 |
55.16
|
27,400 | 54.47 | 56.54 | 53.09 | 20,000 | 10,000 | 0.8 | |
28/07/2016 |
54.47
|
10,850 | 54.81 | 55.16 | 53.43 | 0 | 0 | 0 | |
27/07/2016 |
54.81
|
3,560 | 53.43 | 55.16 | 53.43 | 0 | 0 | 0 | |
26/07/2016 |
53.43
|
28,360 | 53.43 | 53.43 | 50.67 | 17,000 | 0 | 1.3 | |
25/07/2016 |
53.43
|
25,560 | 53.43 | 53.43 | 51.71 | 15,000 | 1,080 | 1.1 | |
22/07/2016 |
53.43
|
34,640 | 57.22 | 57.22 | 53.43 | 250 | 4,300 | -0.3 | |
21/07/2016 |
57.22
|
10,020 | 57.22 | 57.22 | 55.16 | 57,060 | 65,460 | -0.7 | |
20/07/2016 |
57.22
|
13,220 | 56.54 | 57.22 | 55.50 | 2,410 | 1,140 | 0.1 | |
19/07/2016 |
56.54
|
43,470 | 58.95 | 59.29 | 56.19 | 38,660 | 120 | 3.3 | |
18/07/2016 |
58.95
|
20,960 | 58.60 | 58.95 | 56.88 | 6,010 | 12,470 | -0.5 | |
15/07/2016 |
58.60
|
16,770 | 59.98 | 61.02 | 56.54 | 3,600 | 0 | 0.3 | |
14/07/2016 |
59.98
|
69,770 | 58.60 | 62.05 | 57.91 | 55,160 | 0 | 4.7 | |
13/07/2016 |
58.60
|
62,860 | 56.19 | 58.95 | 55.16 | 42,900 | 0 | 3.6 | |
12/07/2016 |
56.19
|
19,190 | 57.22 | 57.22 | 55.16 | 3,940 | 0 | 0.3 | |
11/07/2016 |
57.22
|
19,250 | 55.50 | 59.29 | 55.50 | 7,110 | 2,300 | 0.4 | |
08/07/2016 |
55.50
|
186,280 | 52.05 | 55.50 | 51.71 | 52,010 | 0 | 4.1 | |
07/07/2016 |
52.05
|
64,590 | 51.71 | 52.05 | 51.71 | 37,270 | 1,000 | 2.7 | |
06/07/2016 |
51.71
|
46,050 | 52.05 | 52.05 | 51.71 | 29,300 | 0 | 2.2 | |
05/07/2016 |
52.05
|
71,390 | 51.71 | 52.05 | 50.33 | 50,000 | 5,720 | 3.3 | |
04/07/2016 |
51.71
|
37,130 | 52.05 | 52.05 | 50.33 | 0 | 19,740 | -1.5 | |
01/07/2016 |
52.05
|
39,040 | 51.71 | 52.40 | 51.71 | 22,910 | 0 | 1.7 | |
30/06/2016 |
51.71
|
34,510 | 51.02 | 52.74 | 51.36 | 25,000 | 0 | 1.9 | |
29/06/2016 |
51.02
|
43,300 | 49.99 | 52.40 | 49.64 | 0 | 11,990 | -0.9 | |
28/06/2016 |
49.99
|
22,870 | 49.99 | 50.33 | 48.61 | 50 | 380 | -0.0 | |
27/06/2016 |
49.99
|
4,400 | 50.33 | 50.33 | 49.99 | 0 | 0 | 0 | |
24/06/2016 |
50.33
|
106,160 | 51.71 | 51.71 | 48.26 | 65,000 | 0 | 4.7 | |
23/06/2016 |
51.71
|
45,200 | 49.64 | 51.71 | 49.99 | 13,100 | 0 | 1.0 | |
22/06/2016 |
49.64
|
30,890 | 49.64 | 50.33 | 48.95 | 16,320 | 150 | 1.2 | |
21/06/2016 |
49.64
|
124,340 | 48.26 | 50.33 | 48.26 | 59,990 | 25,000 | 2.5 | |
20/06/2016 |
48.26
|
56,210 | 46.19 | 48.26 | 45.85 | 33,800 | 0 | 2.3 | |
17/06/2016 |
46.19
|
11,430 | 45.50 | 46.19 | 45.16 | 50 | 0 | 0.0 | |
16/06/2016 |
45.50
|
42,610 | 45.50 | 45.85 | 44.81 | 4,520 | 26,720 | -1.5 | |
15/06/2016 |
45.50
|
6,560 | 45.85 | 46.19 | 45.16 | 0 | 0 | 0 | |
14/06/2016 |
45.85
|
33,140 | 45.50 | 46.19 | 44.47 | 11,000 | 0 | 0.7 | |
13/06/2016 |
45.50
|
13,530 | 44.47 | 46.19 | 44.47 | 130,250 | 0 | 8.5 | |
10/06/2016: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
10/06/2016 |
44.47
|
117,180 | 46.38 | 49.30 | 44.47 | 5,300 | 96,610 | -6.1 | |
09/06/2016 |
46.38
|
41,410 | 47.00 | 47.00 | 46.38 | 20,000 | 1,000 | 1.5 | |
08/06/2016 |
47.00
|
11,660 | 47.31 | 47.31 | 46.38 | 5,020 | 0 | 0.4 | |
07/06/2016 |
47.31
|
58,260 | 47.00 | 47.62 | 45.76 | 42,350 | 0 | 3.2 | |
06/06/2016 |
47.00
|
6,840 | 47.00 | 47.00 | 45.45 | 350 | 0 | 0.0 | |
03/06/2016 |
47.00
|
3,270 | 47.62 | 47.62 | 45.45 | 600 | 0 | 0.0 | |
02/06/2016 |
47.62
|
104,680 | 47.00 | 47.62 | 46.38 | 77,280 | 20,870 | 4.3 | |
01/06/2016 |
47.00
|
99,790 | 44.84 | 47.00 | 44.53 | 64,770 | 0 | 4.8 | |
31/05/2016 |
44.84
|
18,670 | 44.84 | 45.45 | 43.91 | 12,660 | 200 | 0.9 | |
30/05/2016 |
44.84
|
13,450 | 44.84 | 45.14 | 44.53 | 0 | 30 | -0.0 | |
27/05/2016 |
44.84
|
30,800 | 44.22 | 44.84 | 43.91 | 27,000 | 100 | 1.9 | |
26/05/2016 |
44.22
|
15,420 | 43.91 | 44.53 | 43.29 | 13,710 | 0 | 1.0 | |
25/05/2016 |
43.91
|
34,870 | 43.91 | 44.22 | 43.60 | 34,800 | 0 | 2.5 | |
24/05/2016 |
43.91
|
5,760 | 43.91 | 43.91 | 42.36 | 0 | 2,050 | -0.1 | |
23/05/2016 |
43.91
|
16,840 | 43.91 | 44.22 | 43.91 | 15,500 | 0 | 1.1 | |
20/05/2016 |
43.91
|
11,260 | 44.22 | 44.22 | 41.12 | 50 | 0 | 0.0 | |
19/05/2016 |
44.22
|
27,930 | 44.53 | 44.53 | 43.29 | 2,100 | 20,050 | -1.3 | |
18/05/2016 |
44.53
|
15,420 | 44.53 | 44.84 | 43.91 | 8,000 | 200 | 0.6 | |
17/05/2016 |
44.53
|
12,990 | 44.53 | 45.14 | 44.22 | 0 | 1,000 | -0.1 | |
16/05/2016 |
44.53
|
11,720 | 45.14 | 45.14 | 44.53 | 0 | 0 | 0 | |
13/05/2016 |
45.14
|
43,690 | 44.53 | 45.14 | 43.91 | 36,740 | 0 | 2.7 | |
12/05/2016 |
44.53
|
16,370 | 44.53 | 44.53 | 43.60 | 12,800 | 440 | 0.9 | |
11/05/2016 |
44.53
|
6,540 | 44.53 | 44.53 | 43.60 | 0 | 0 | 0 | |
10/05/2016 |
44.53
|
27,410 | 44.53 | 44.84 | 43.29 | 9,780 | 8,000 | 0.1 | |
09/05/2016 |
44.53
|
34,750 | 43.91 | 44.53 | 43.29 | 34,140 | 0 | 2.4 | |
06/05/2016 |
43.91
|
22,740 | 43.91 | 44.22 | 43.29 | 22,260 | 0 | 1.6 | |
05/05/2016 |
43.91
|
32,810 | 43.91 | 45.14 | 43.60 | 0 | 0 | 0 | |
04/05/2016 |
43.91
|
63,940 | 41.74 | 44.22 | 41.43 | 34,770 | 13,840 | 1.5 | |
29/04/2016 |
41.74
|
24,580 | 41.74 | 42.05 | 41.43 | 16,750 | 0 | 1.1 | |
28/04/2016 |
41.74
|
38,170 | 41.74 | 42.05 | 41.43 | 32,230 | 0 | 2.2 |