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 | -5% | 42,373,100 | 444,071 | 18.0 |
39
42
39.90
|
2 tháng
(2024-07-22) |
-2.15 | -5.11% | 123,618,000 | -758,245 | -35.2 |
37.80
43.35
39.90
|
3 tháng
(2024-06-21) |
-3.50 | -8.06% | 223,874,000 | -3,061,161 | -139.5 |
37.80
46.25
39.90
|
6 tháng
(2024-03-25) |
2.99 | 8.09% | 452,775,700 | 4,679,586 | 226.5 |
33.09
46.25
39.90
|
12 tháng
(2023-09-25) |
8.60 | 27.46% | 834,568,400 | 3,726,441 | 186.4 |
24.26
46.25
39.90
|
24 tháng
(2022-09-30) |
15.84 | 65.85% | 1,280,799,400 | -5,428,904 | -181.7 |
13.94
46.25
39.90
|
36 tháng
(2021-10-05) |
14.49 | 57.01% | 1,653,797,700 | 574,969 | 348.1 |
13.94
52.17
39.90
|
60 tháng
(2019-10-16) |
34.70 | 667.85% | 2,031,006,710 | -5,960,681 | 137.2 |
2.99
52.17
39.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2016 |
7.17
|
120,950 | 7.10 | 7.23 | 7.10 | 51,000 | 0 | 2.0 | |
15/09/2016 |
7.10
|
62,100 | 7.05 | 7.14 | 7.05 | 24,000 | 0 | 0.9 | |
14/09/2016 |
7.05
|
34,110 | 7.05 | 7.12 | 6.87 | 9,000 | 0 | 0.3 | |
13/09/2016 |
7.05
|
75,040 | 7.09 | 7.09 | 6.99 | 2,000 | 0 | 0.1 | |
12/09/2016 |
7.09
|
54,090 | 7.23 | 7.25 | 7.08 | 2,000 | 10,450 | -0.3 | |
09/09/2016 |
7.23
|
199,660 | 7.16 | 7.28 | 7.14 | 0 | 7,500 | -0.3 | |
08/09/2016 |
7.16
|
26,610 | 7.10 | 7.16 | 7.10 | 0 | 0 | 0 | |
07/09/2016 |
7.10
|
179,860 | 7.07 | 7.19 | 7.07 | 3,400 | 90,000 | -3.4 | |
06/09/2016 |
7.07
|
376,660 | 6.98 | 7.30 | 7.07 | 7,300 | 65,990 | -2.3 | |
05/09/2016 |
6.98
|
59,100 | 6.90 | 7.01 | 6.89 | 2,400 | 0 | 0.1 | |
01/09/2016 |
6.90
|
49,390 | 6.87 | 6.94 | 6.85 | 3,000 | 0 | 0.1 | |
31/08/2016 |
6.87
|
20,520 | 6.89 | 6.94 | 6.85 | 0 | 0 | 0 | |
30/08/2016 |
6.89
|
39,920 | 6.85 | 6.90 | 6.81 | 5,690 | 0 | 0.2 | |
29/08/2016 |
6.85
|
24,700 | 6.85 | 6.89 | 6.83 | 11,310 | 0 | 0.4 | |
26/08/2016 |
6.85
|
34,530 | 6.83 | 6.90 | 6.83 | 5,720 | 0 | 0.2 | |
25/08/2016 |
6.83
|
20,240 | 6.89 | 6.89 | 6.83 | 3,580 | 0 | 0.1 | |
24/08/2016 |
6.89
|
12,520 | 6.89 | 6.92 | 6.87 | 0 | 0 | 0 | |
23/08/2016 |
6.89
|
36,100 | 6.87 | 6.99 | 6.85 | 0 | 18,000 | -0.7 | |
22/08/2016 |
6.87
|
35,810 | 6.96 | 6.96 | 6.87 | 0 | 0 | 0 | |
19/08/2016 |
6.96
|
29,850 | 7.01 | 7.01 | 6.89 | 0 | 0 | 0 | |
18/08/2016 |
7.01
|
40,650 | 7.03 | 7.05 | 6.96 | 0 | 0 | 0 | |
17/08/2016 |
7.03
|
48,930 | 6.90 | 7.03 | 6.90 | 0 | 0 | 0 | |
16/08/2016 |
6.90
|
68,670 | 6.83 | 6.94 | 6.79 | 5,990 | 0 | 0.2 | |
15/08/2016 |
6.83
|
23,100 | 6.89 | 6.89 | 6.79 | 7,410 | 9,870 | -0.1 | |
12/08/2016 |
6.89
|
16,630 | 6.89 | 6.96 | 6.83 | 14,600 | 0 | 0.6 | |
11/08/2016 |
6.89
|
60,610 | 6.76 | 6.90 | 6.69 | 10,000 | 490 | 0.4 | |
10/08/2016 |
6.76
|
26,030 | 6.76 | 6.81 | 6.72 | 0 | 0 | 0 | |
09/08/2016 |
6.76
|
13,290 | 6.74 | 6.78 | 6.69 | 0 | 0 | 0 | |
08/08/2016 |
6.74
|
24,250 | 6.74 | 6.74 | 6.65 | 0 | 0 | 0 | |
05/08/2016 |
6.74
|
31,400 | 6.78 | 6.78 | 6.67 | 100 | 0 | 0.0 | |
04/08/2016 |
6.78
|
43,910 | 6.85 | 6.94 | 6.78 | 0 | 0 | 0 | |
03/08/2016 |
6.85
|
35,490 | 6.89 | 6.90 | 6.85 | 700 | 0 | 0.0 | |
02/08/2016 |
6.89
|
66,380 | 6.96 | 6.96 | 6.89 | 45,000 | 10,790 | 1.3 | |
01/08/2016 |
6.96
|
64,340 | 6.99 | 6.99 | 6.92 | 20,000 | 0 | 0.8 | |
29/07/2016 |
6.99
|
44,930 | 6.92 | 7.01 | 6.87 | 15,000 | 0 | 0.6 | |
28/07/2016 |
6.92
|
19,800 | 6.98 | 6.98 | 6.87 | 1,000 | 0 | 0.0 | |
27/07/2016 |
6.98
|
37,650 | 6.92 | 7.03 | 6.92 | 900 | 2,650 | -0.1 | |
26/07/2016 |
6.92
|
14,450 | 6.92 | 6.94 | 6.89 | 0 | 6,450 | -0.2 | |
25/07/2016 |
6.92
|
19,390 | 6.87 | 6.96 | 6.83 | 0 | 4,600 | -0.2 | |
22/07/2016 |
6.87
|
46,480 | 7.01 | 7.01 | 6.83 | 0 | 0 | 0 | |
21/07/2016 |
7.01
|
78,020 | 6.99 | 7.05 | 6.94 | 170,000 | 142,900 | 1.0 | |
20/07/2016 |
6.99
|
58,130 | 7.05 | 7.05 | 6.99 | 0 | 0 | 0 | |
19/07/2016 |
7.05
|
94,460 | 7.12 | 7.17 | 7.03 | 0 | 0 | 0 | |
18/07/2016 |
7.12
|
23,550 | 7.10 | 7.19 | 7.08 | 1,000 | 0 | 0.0 | |
15/07/2016 |
7.10
|
50,340 | 7.12 | 7.16 | 7.08 | 510 | 0 | 0.0 | |
14/07/2016 |
7.12
|
59,380 | 7.12 | 7.30 | 7.12 | 6,500 | 2,300 | 0.2 | |
13/07/2016 |
7.12
|
138,950 | 7.16 | 7.21 | 7.10 | 21,300 | 0 | 0.8 | |
12/07/2016 |
7.16
|
47,920 | 7.16 | 7.23 | 7.14 | 0 | 0 | 0 | |
11/07/2016 |
7.16
|
76,740 | 7.39 | 7.39 | 7.14 | 2,000 | 5,200 | -0.1 | |
08/07/2016 |
7.39
|
48,360 | 7.39 | 7.50 | 7.37 | 16,800 | 0 | 0.7 | |
07/07/2016 |
7.39
|
151,170 | 7.35 | 7.59 | 7.37 | 1,870 | 0 | 0.1 | |
06/07/2016 |
7.35
|
283,460 | 7.19 | 7.37 | 7.19 | 76,430 | 750 | 3.1 | |
05/07/2016 |
7.19
|
67,240 | 7.23 | 7.25 | 7.17 | 9,000 | 0 | 0.4 | |
04/07/2016 |
7.23
|
199,620 | 7.23 | 7.26 | 7.17 | 85,630 | 0 | 3.4 | |
01/07/2016 |
7.23
|
60,220 | 7.16 | 7.23 | 7.16 | 3,000 | 3,500 | -0.0 | |
30/06/2016 |
7.16
|
203,550 | 7.12 | 7.32 | 7.01 | 301,000 | 46,680 | 10.3 | |
29/06/2016 |
7.12
|
26,500 | 7.10 | 7.17 | 7.10 | 0 | 0 | 0 | |
28/06/2016 |
7.10
|
37,220 | 7.17 | 7.17 | 7.10 | 0 | 500 | -0.0 | |
27/06/2016 |
7.17
|
83,340 | 7.28 | 7.28 | 7.05 | 200 | 12,000 | -0.5 | |
24/06/2016 |
7.28
|
146,530 | 7.37 | 7.37 | 6.87 | 0 | 0 | 0 | |
23/06/2016 |
7.37
|
211,860 | 7.28 | 7.37 | 7.28 | 0 | 0 | 0 | |
22/06/2016 |
7.28
|
54,200 | 7.25 | 7.30 | 7.21 | 0 | 0 | 0 | |
21/06/2016 |
7.25
|
34,320 | 7.32 | 7.37 | 7.25 | 14,900 | 500 | 0.6 | |
20/06/2016 |
7.32
|
102,810 | 7.03 | 7.37 | 7.05 | 268,410 | 8,400 | 10.6 | |
17/06/2016 |
7.03
|
157,710 | 7.16 | 7.16 | 7.03 | 10,220 | 5,780 | 0.2 | |
16/06/2016 |
7.16
|
96,270 | 7.39 | 7.39 | 7.16 | 10,500 | 3,000 | 0.3 | |
15/06/2016 |
7.39
|
84,950 | 7.41 | 7.43 | 7.30 | 10,000 | 0 | 0.4 | |
14/06/2016 |
7.41
|
60,520 | 7.41 | 7.41 | 7.32 | 3,800 | 0 | 0.2 | |
13/06/2016 |
7.41
|
19,680 | 7.46 | 7.48 | 7.39 | 16,780 | 0 | 0.7 | |
10/06/2016 |
7.46
|
112,760 | 7.34 | 7.50 | 7.34 | 29,110 | 0 | 1.2 | |
09/06/2016 |
7.34
|
223,490 | 7.34 | 7.37 | 7.32 | 75,710 | 3,000 | 2.9 | |
08/06/2016 |
7.34
|
113,500 | 7.35 | 7.37 | 7.34 | 81,400 | 0 | 3.3 | |
07/06/2016 |
7.35
|
65,720 | 7.35 | 7.37 | 7.32 | 36,000 | 1,000 | 1.4 | |
06/06/2016 |
7.35
|
62,150 | 7.41 | 7.41 | 7.32 | 20,700 | 500 | 0.8 | |
03/06/2016 |
7.41
|
129,920 | 7.41 | 7.45 | 7.32 | 81,250 | 0 | 3.3 | |
02/06/2016 |
7.41
|
62,640 | 7.41 | 7.48 | 7.41 | 23,820 | 0 | 1.0 | |
01/06/2016 |
7.41
|
70,430 | 7.34 | 7.50 | 7.34 | 7,090 | 0 | 0.3 | |
31/05/2016 |
7.34
|
122,520 | 7.21 | 7.37 | 7.25 | 140,400 | 0 | 5.6 | |
30/05/2016 |
7.21
|
77,900 | 7.21 | 7.25 | 7.19 | 49,190 | 0 | 2.0 | |
27/05/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/05/2016 |
7.21
|
77,440 | 7.14 | 7.28 | 7.19 | 53,430 | 0 | 2.1 | |
26/05/2016 |
7.14
|
101,890 | 7.09 | 7.17 | 7.09 | 17,600 | 0 | 0.7 | |
25/05/2016 |
7.09
|
76,330 | 7.10 | 7.14 | 7.03 | 10,690 | 0 | 0.4 | |
24/05/2016 |
7.10
|
70,450 | 7.10 | 7.16 | 7.05 | 10,750 | 0 | 0.4 | |
23/05/2016 |
7.10
|
68,870 | 7.09 | 7.12 | 7.05 | 39,060 | 0 | 1.6 | |
20/05/2016 |
7.09
|
74,750 | 7.00 | 7.10 | 6.98 | 39,240 | 0 | 1.6 | |
19/05/2016 |
7.00
|
29,110 | 7.00 | 7.05 | 6.98 | 5,450 | 0 | 0.2 | |
18/05/2016 |
7.00
|
44,200 | 7.07 | 7.09 | 7.00 | 100 | 0 | 0.0 | |
17/05/2016 |
7.07
|
68,740 | 7.12 | 7.12 | 7.05 | 1,800 | 0 | 0.1 | |
16/05/2016 |
7.12
|
58,720 | 7.01 | 7.23 | 6.96 | 0 | 0 | 0 | |
13/05/2016 |
7.01
|
64,150 | 6.98 | 7.03 | 6.93 | 0 | 210 | -0.0 | |
12/05/2016 |
6.98
|
135,820 | 7.01 | 7.03 | 6.93 | 0 | 0 | 0 | |
11/05/2016 |
7.01
|
87,860 | 7.09 | 7.10 | 7.00 | 0 | 0 | 0 | |
10/05/2016 |
7.09
|
31,950 | 7.07 | 7.09 | 7.00 | 0 | 0 | 0 | |
09/05/2016 |
7.07
|
90,680 | 7.14 | 7.19 | 7.07 | 9,500 | 1,000 | 0.3 | |
06/05/2016 |
7.14
|
66,870 | 7.21 | 7.21 | 7.10 | 5,700 | 0 | 0.2 | |
05/05/2016 |
7.21
|
59,930 | 7.26 | 7.28 | 7.19 | 9,390 | 0 | 0.4 | |
04/05/2016 |
7.26
|
172,310 | 7.05 | 7.26 | 7.05 | 79,410 | 4,000 | 3.1 | |
29/04/2016 |
7.05
|
258,140 | 7.16 | 7.16 | 6.93 | 27,000 | 50,000 | -0.9 | |
28/04/2016 |
7.16
|
306,800 | 7.47 | 7.47 | 7.03 | 12,100 | 0 | 0.5 | |
27/04/2016 |
7.47
|
82,900 | 7.47 | 7.54 | 7.42 | 11,500 | 2,500 | 0.4 |