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 | -8.33% | 22,800 | 9,200 | 0.4 |
44
49
44
|
2 tháng
(2024-07-22) |
-2 | -4.35% | 65,500 | 36,700 | 1.7 |
44
50.60
44
|
3 tháng
(2024-06-24) |
0 | 0% | 105,500 | 36,700 | 1.7 |
42
50.60
44
|
6 tháng
(2024-03-25) |
-7.50 | -14.56% | 171,900 | 41,800 | 1.9 |
40
52
44
|
12 tháng
(2023-09-26) |
6.52 | 17.40% | 525,300 | 59,900 | 2.7 |
33.70
52
44
|
24 tháng
(2022-10-03) |
24.85 | 129.77% | 1,460,485 | -50,500 | -0.1 |
17.05
52
44
|
36 tháng
(2021-10-06) |
26.45 | 150.66% | 2,073,030 | -50,200 | -0.1 |
15.05
52
44
|
60 tháng
(2019-10-17) |
20.09 | 84.05% | 4,166,426 | -55,200 | -0.0 |
14.14
52
44
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
31.68
|
1,000 | 28.85 | 31.68 | 29.17 | 300 | 0 | 0.0 | |
20/09/2016 |
28.85
|
1,100 | 29.49 | 29.49 | 28.59 | 0 | 0 | 0 | |
19/09/2016 |
29.49
|
0 | 29.49 | 29.49 | 29.49 | 0 | 0 | 0 | |
16/09/2016 |
29.49
|
6,000 | 29.56 | 29.56 | 27.63 | 5,500 | 5,700 | -0.0 | |
15/09/2016 |
29.56
|
200 | 28.92 | 29.56 | 29.24 | 200 | 0 | 0.0 | |
14/09/2016 |
28.92
|
5,600 | 29.62 | 29.75 | 26.67 | 2,600 | 5,200 | -0.1 | |
13/09/2016 |
29.62
|
0 | 29.62 | 29.62 | 29.62 | 0 | 0 | 0 | |
12/09/2016 |
29.62
|
300 | 29.49 | 29.62 | 28.92 | 100 | 0 | 0.0 | |
09/09/2016 |
29.49
|
300 | 29.49 | 29.49 | 29.49 | 300 | 0 | 0.0 | |
08/09/2016 |
29.49
|
1,200 | 30.07 | 30.07 | 27.63 | 200 | 0 | 0.0 | |
07/09/2016 |
30.07
|
100 | 30.20 | 30.20 | 30.07 | 100 | 0 | 0.0 | |
06/09/2016 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
05/09/2016 |
30.20
|
900 | 30.14 | 30.20 | 27.31 | 200 | 0 | 0.0 | |
01/09/2016 |
30.14
|
400 | 30.84 | 31.10 | 27.76 | 100 | 0 | 0.0 | |
31/08/2016 |
30.84
|
0 | 30.84 | 30.84 | 30.84 | 0 | 0 | 0 | |
30/08/2016 |
30.84
|
0 | 30.84 | 30.84 | 30.84 | 0 | 0 | 0 | |
29/08/2016 |
30.84
|
0 | 30.84 | 30.84 | 30.84 | 0 | 0 | 0 | |
26/08/2016 |
30.84
|
1,000 | 30.20 | 30.84 | 27.31 | 600 | 500 | 0.0 | |
25/08/2016 |
30.20
|
200 | 30.14 | 30.20 | 30.20 | 200 | 0 | 0.0 | |
24/08/2016 |
30.14
|
200 | 30.91 | 30.91 | 27.89 | 100 | 0 | 0.0 | |
23/08/2016 |
30.91
|
200 | 28.27 | 30.91 | 28.92 | 200 | 0 | 0.0 | |
22/08/2016 |
28.27
|
1,600 | 28.08 | 28.92 | 27.63 | 1,600 | 0 | 0.1 | |
19/08/2016 |
28.08
|
0 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 | |
18/08/2016 |
28.08
|
100 | 27.57 | 28.08 | 28.08 | 100 | 0 | 0.0 | |
17/08/2016 |
27.57
|
500 | 28.53 | 28.53 | 27.31 | 400 | 0 | 0.0 | |
16/08/2016 |
28.53
|
0 | 28.53 | 28.53 | 28.53 | 0 | 0 | 0 | |
15/08/2016 |
28.53
|
0 | 28.53 | 28.53 | 28.53 | 0 | 0 | 0 | |
12/08/2016 |
28.53
|
1,400 | 28.72 | 28.72 | 26.35 | 800 | 0 | 0.0 | |
11/08/2016 |
28.72
|
400 | 29.11 | 29.11 | 28.72 | 400 | 0 | 0.0 | |
10/08/2016 |
29.11
|
0 | 29.11 | 29.11 | 29.11 | 0 | 0 | 0 | |
09/08/2016 |
29.11
|
0 | 29.11 | 29.11 | 29.11 | 0 | 0 | 0 | |
08/08/2016 |
29.11
|
0 | 29.11 | 29.11 | 29.11 | 0 | 0 | 0 | |
05/08/2016 |
29.11
|
1,200 | 29.30 | 29.30 | 26.41 | 400 | 100 | 0.0 | |
04/08/2016 |
29.30
|
0 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 | |
03/08/2016 |
29.30
|
0 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 | |
02/08/2016 |
29.30
|
300 | 28.92 | 29.30 | 29.30 | 300 | 0 | 0.0 | |
01/08/2016 |
28.92
|
0 | 28.92 | 28.92 | 28.92 | 0 | 0 | 0 | |
29/07/2016 |
28.92
|
2,500 | 28.40 | 29.56 | 28.59 | 2,400 | 100 | 0.1 | |
28/07/2016 |
28.40
|
400 | 28.59 | 28.59 | 26.35 | 300 | 100 | 0.0 | |
27/07/2016 |
28.59
|
0 | 28.59 | 28.59 | 28.59 | 0 | 0 | 0 | |
26/07/2016 |
28.59
|
100 | 26.35 | 28.59 | 28.59 | 100 | 0 | 0.0 | |
25/07/2016 |
26.35
|
4,000 | 27.63 | 28.59 | 26.35 | 3,300 | 900 | 0.1 | |
22/07/2016 |
27.63
|
0 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 | |
21/07/2016 |
27.63
|
3,400 | 28.79 | 28.79 | 26.99 | 3,100 | 300 | 0.1 | |
20/07/2016 |
28.79
|
800 | 28.85 | 28.85 | 26.35 | 800 | 700 | 0.0 | |
19/07/2016 |
28.85
|
0 | 28.85 | 28.85 | 28.85 | 0 | 0 | 0 | |
18/07/2016 |
28.85
|
1,200 | 28.85 | 28.85 | 28.72 | 1,200 | 0 | 0.1 | |
15/07/2016 |
28.85
|
0 | 28.85 | 28.85 | 28.85 | 0 | 0 | 0 | |
14/07/2016 |
28.85
|
0 | 28.85 | 28.85 | 28.85 | 0 | 0 | 0 | |
13/07/2016 |
28.85
|
700 | 28.85 | 28.85 | 28.79 | 500 | 0 | 0.0 | |
12/07/2016 |
28.85
|
2,100 | 28.85 | 28.85 | 28.02 | 100 | 0 | 0.0 | |
11/07/2016 |
28.85
|
1,500 | 29.56 | 29.56 | 28.02 | 400 | 1,000 | -0.0 | |
08/07/2016 |
29.56
|
0 | 29.56 | 29.56 | 29.56 | 0 | 0 | 0 | |
07/07/2016 |
29.56
|
0 | 29.56 | 29.56 | 29.56 | 0 | 0 | 0 | |
06/07/2016 |
29.56
|
200 | 29.56 | 29.56 | 29.56 | 0 | 0 | 0 | |
05/07/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
05/07/2016 |
29.56
|
300 | 29.56 | 31.10 | 28.92 | 200 | 0 | 0.0 | |
04/07/2016 |
29.56
|
0 | 29.56 | 29.56 | 29.56 | 0 | 0 | 0 | |
01/07/2016 |
29.56
|
600 | 30.75 | 30.75 | 29.56 | 0 | 0 | 0 | |
30/06/2016 |
30.75
|
100 | 28.93 | 30.75 | 30.75 | 100 | 0 | 0.0 | |
29/06/2016 |
28.93
|
100 | 29.56 | 29.56 | 28.93 | 0 | 0 | 0 | |
28/06/2016 |
29.56
|
300 | 29.43 | 29.56 | 27.36 | 200 | 0 | 0.0 | |
27/06/2016 |
29.43
|
1,900 | 29.18 | 30.63 | 28.30 | 1,300 | 1,500 | -0.0 | |
24/06/2016 |
29.18
|
0 | 29.18 | 29.18 | 29.18 | 0 | 0 | 0 | |
23/06/2016 |
29.18
|
0 | 29.18 | 29.18 | 29.18 | 0 | 0 | 0 | |
22/06/2016 |
29.18
|
100 | 28.30 | 29.18 | 29.18 | 100 | 0 | 0.0 | |
21/06/2016 |
28.30
|
700 | 29.87 | 31.32 | 28.30 | 100 | 600 | -0.0 | |
20/06/2016 |
29.87
|
100 | 29.24 | 29.87 | 29.87 | 100 | 0 | 0.0 | |
17/06/2016 |
29.24
|
1,700 | 29.24 | 30.69 | 29.24 | 100 | 1,000 | -0.0 | |
16/06/2016 |
29.24
|
200 | 29.56 | 29.56 | 29.24 | 0 | 200 | -0.0 | |
15/06/2016 |
29.56
|
100 | 28.24 | 29.56 | 29.56 | 100 | 100 | 0 | |
14/06/2016 |
28.24
|
2,300 | 28.30 | 28.30 | 28.24 | 0 | 0 | 0 | |
13/06/2016 |
28.30
|
5,600 | 31.45 | 31.45 | 28.30 | 0 | 5,600 | -0.3 | |
10/06/2016 |
31.45
|
0 | 31.45 | 31.45 | 31.45 | 0 | 0 | 0 | |
09/06/2016 |
31.45
|
0 | 31.45 | 31.45 | 31.45 | 0 | 0 | 0 | |
08/06/2016 |
31.45
|
10,000 | 29.43 | 31.45 | 31.45 | 10,000 | 8,400 | 0.1 | |
07/06/2016 |
29.43
|
200 | 29.50 | 29.50 | 28.30 | 100 | 0 | 0.0 | |
06/06/2016 |
29.50
|
3,200 | 27.36 | 29.56 | 29.50 | 0 | 0 | 0 | |
03/06/2016 |
27.36
|
600 | 27.73 | 27.73 | 27.36 | 500 | 0 | 0.0 | |
02/06/2016 |
27.73
|
500 | 27.92 | 27.92 | 26.73 | 300 | 0 | 0.0 | |
01/06/2016 |
27.92
|
100 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
31/05/2016 |
27.92
|
300 | 25.91 | 28.49 | 27.92 | 300 | 0 | 0.0 | |
30/05/2016 |
25.91
|
1,600 | 28.49 | 29.37 | 25.91 | 1,500 | 0 | 0.1 | |
27/05/2016 |
28.49
|
100 | 26.16 | 28.49 | 28.49 | 100 | 0 | 0.0 | |
26/05/2016 |
26.16
|
3,700 | 28.93 | 28.93 | 26.16 | 0 | 1,000 | -0.0 | |
25/05/2016 |
28.93
|
700 | 29.24 | 29.56 | 26.35 | 100 | 0 | 0.0 | |
24/05/2016 |
29.24
|
100 | 29.12 | 29.24 | 29.24 | 0 | 0 | 0 | |
23/05/2016 |
29.12
|
900 | 32.33 | 32.33 | 29.12 | 800 | 0 | 0.0 | |
20/05/2016 |
32.33
|
0 | 32.33 | 32.33 | 32.33 | 0 | 0 | 0 | |
19/05/2016 |
32.33
|
0 | 32.33 | 32.33 | 32.33 | 0 | 0 | 0 | |
18/05/2016 |
32.33
|
300 | 29.43 | 32.33 | 29.24 | 300 | 0 | 0.0 | |
17/05/2016 |
29.43
|
0 | 29.43 | 29.43 | 29.43 | 0 | 0 | 0 | |
16/05/2016 |
29.43
|
100 | 28.93 | 29.43 | 29.43 | 0 | 0 | 0 | |
13/05/2016 |
28.93
|
500 | 29.18 | 29.18 | 28.62 | 0 | 0 | 0 | |
12/05/2016 |
29.18
|
300 | 27.04 | 29.18 | 26.10 | 100 | 100 | 0 | |
11/05/2016 |
27.04
|
400 | 27.55 | 27.55 | 26.35 | 300 | 0 | 0.0 | |
10/05/2016 |
27.55
|
500 | 26.35 | 27.55 | 24.84 | 100 | 0 | 0.0 | |
09/05/2016 |
26.35
|
100 | 25.41 | 26.35 | 26.35 | 100 | 0 | 0.0 | |
06/05/2016 |
25.41
|
700 | 24.90 | 26.10 | 23.46 | 100 | 0 | 0.0 | |
05/05/2016 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
04/05/2016 |
24.90
|
2,700 | 26.23 | 26.23 | 23.71 | 1,300 | 0 | 0.0 |