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) |
-1 | -1.80% | 15,259,000 | -760,932 | -41.8 |
53.20
55.60
53.20
|
2 tháng
(2024-07-22) |
-1.90 | -3.36% | 32,209,100 | 12,891,588 | 713.4 |
53.20
58.30
53.20
|
3 tháng
(2024-06-24) |
-3.40 | -5.86% | 47,322,600 | 11,921,058 | 658.8 |
53.20
58.30
53.20
|
6 tháng
(2024-03-25) |
-3.23 | -5.58% | 97,206,400 | 10,732,906 | 586.3 |
53.20
62.20
53.20
|
12 tháng
(2023-09-26) |
-3.85 | -6.59% | 196,753,300 | 8,809,103 | 467.5 |
53.20
62.20
53.20
|
24 tháng
(2022-10-03) |
-1.95 | -3.44% | 447,625,700 | -2,070,957 | -195.2 |
48.02
62.20
53.20
|
36 tháng
(2021-10-06) |
8.10 | 17.43% | 867,190,100 | 11,036,133 | 694.7 |
44.80
63.43
53.20
|
60 tháng
(2019-10-17) |
38.54 | 240.06% | 1,275,889,200 | 7,565,055 | 297.3 |
10.74
63.43
53.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2016 |
23.79
|
157,840 | 22.95 | 23.79 | 22.95 | 31,540 | 460 | 1.1 | |
16/09/2016 |
22.95
|
851,320 | 23.66 | 23.73 | 22.95 | 356,430 | 2,227,960 | -65.9 | |
15/09/2016: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
15/09/2016 |
23.66
|
327,390 | 23.66 | 24.38 | 23.66 | 250 | 89,720 | -3.3 | |
14/09/2016 |
23.66
|
136,960 | 23.82 | 23.98 | 23.54 | 15,910 | 1,700 | 0.5 | |
13/09/2016 |
23.82
|
207,390 | 23.85 | 24.23 | 23.35 | 20,000 | 39,260 | -0.7 | |
12/09/2016 |
23.85
|
335,540 | 23.91 | 23.91 | 23.16 | 5,050 | 141,890 | -5.1 | |
09/09/2016 |
23.91
|
454,230 | 24.16 | 24.23 | 23.35 | 19,360 | 136,850 | -4.4 | |
08/09/2016 |
24.16
|
572,090 | 24.92 | 24.92 | 24.16 | 11,450 | 296,700 | -11.0 | |
07/09/2016 |
24.92
|
376,800 | 24.98 | 25.04 | 24.23 | 100,880 | 19,590 | 3.2 | |
06/09/2016 |
24.98
|
288,340 | 24.92 | 25.11 | 24.48 | 11,050 | 32,860 | -0.9 | |
05/09/2016 |
24.92
|
1,017,490 | 24.23 | 25.73 | 24.23 | 149,530 | 195,660 | -1.8 | |
01/09/2016 |
24.23
|
421,200 | 24.16 | 24.35 | 23.85 | 5,950 | 61,470 | -2.1 | |
31/08/2016 |
24.16
|
635,360 | 23.29 | 24.35 | 22.97 | 74,800 | 60,250 | 0.6 | |
30/08/2016 |
23.29
|
523,660 | 23.54 | 23.54 | 22.91 | 14,430 | 26,860 | -0.5 | |
29/08/2016 |
23.54
|
683,410 | 23.79 | 24.10 | 22.97 | 7,510 | 51,630 | -1.7 | |
26/08/2016 |
23.79
|
517,410 | 24.23 | 24.42 | 23.79 | 6,000 | 17,080 | -0.4 | |
25/08/2016 |
24.23
|
795,730 | 23.85 | 24.42 | 23.98 | 142,240 | 133,400 | 0.3 | |
24/08/2016 |
23.85
|
662,470 | 23.22 | 24.29 | 23.35 | 29,760 | 168,970 | -5.2 | |
23/08/2016 |
23.22
|
737,600 | 21.72 | 23.22 | 21.15 | 184,440 | 4,100 | 6.5 | |
22/08/2016 |
21.72
|
448,570 | 22.66 | 22.66 | 21.65 | 30,700 | 75,240 | -1.6 | |
19/08/2016 |
22.66
|
799,360 | 21.97 | 23.41 | 22.22 | 246,500 | 146,960 | 3.6 | |
18/08/2016 |
21.97
|
1,478,060 | 20.59 | 21.97 | 20.65 | 41,770 | 183,960 | -4.7 | |
17/08/2016 |
20.59
|
974,360 | 20.40 | 21.09 | 20.08 | 20,600 | 369,460 | -11.5 | |
16/08/2016 |
20.40
|
1,110,630 | 19.08 | 20.40 | 19.58 | 240 | 4,700 | -0.1 | |
15/08/2016 |
19.08
|
1,506,100 | 17.89 | 19.08 | 17.89 | 80,450 | 18,300 | 1.9 | |
12/08/2016 |
17.89
|
154,580 | 17.89 | 18.08 | 17.76 | 15,380 | 9,840 | 0.2 | |
11/08/2016 |
17.89
|
202,180 | 17.51 | 17.89 | 17.51 | 7,260 | 5,310 | 0.1 | |
10/08/2016 |
17.51
|
119,330 | 17.57 | 17.70 | 17.51 | 100 | 11,670 | -0.3 | |
09/08/2016 |
17.57
|
128,740 | 17.51 | 17.83 | 17.45 | 24,250 | 400 | 0.7 | |
08/08/2016 |
17.51
|
104,150 | 17.39 | 17.57 | 17.39 | 3,630 | 58,640 | -1.5 | |
05/08/2016 |
17.39
|
292,210 | 17.57 | 17.64 | 17.32 | 1,000 | 86,320 | -2.4 | |
04/08/2016 |
17.57
|
187,670 | 18.01 | 18.08 | 17.57 | 54,210 | 59,550 | -0.1 | |
03/08/2016 |
18.01
|
119,460 | 17.89 | 18.14 | 17.83 | 52,990 | 470 | 1.5 | |
02/08/2016 |
17.89
|
568,760 | 17.89 | 17.95 | 17.32 | 217,400 | 208,870 | 0.3 | |
01/08/2016 |
17.89
|
42,790 | 18.14 | 18.20 | 17.89 | 7,010 | 0 | 0.2 | |
29/07/2016 |
18.14
|
157,620 | 18.20 | 18.33 | 18.08 | 9,390 | 0 | 0.3 | |
28/07/2016 |
18.20
|
775,710 | 17.89 | 18.39 | 17.89 | 241,370 | 9,700 | 6.7 | |
27/07/2016 |
17.89
|
345,770 | 17.64 | 18.01 | 17.45 | 139,490 | 17,970 | 3.5 | |
26/07/2016 |
17.64
|
75,460 | 17.83 | 17.95 | 17.57 | 2,820 | 1,300 | 0.0 | |
25/07/2016 |
17.83
|
104,720 | 17.57 | 18.01 | 17.57 | 12,180 | 0 | 0.3 | |
22/07/2016 |
17.57
|
360,630 | 17.32 | 17.57 | 16.88 | 156,690 | 27,140 | 3.6 | |
21/07/2016 |
17.32
|
257,800 | 17.57 | 17.70 | 17.32 | 2,690 | 4,090 | -0.0 | |
20/07/2016 |
17.57
|
279,210 | 17.95 | 18.01 | 17.57 | 19,860 | 5,620 | 0.4 | |
19/07/2016 |
17.95
|
323,450 | 18.20 | 18.20 | 17.76 | 6,300 | 2,580 | 0.1 | |
18/07/2016 |
18.20
|
355,740 | 18.08 | 18.20 | 18.08 | 101,420 | 4,000 | 2.8 | |
15/07/2016 |
18.08
|
237,150 | 18.08 | 18.33 | 18.08 | 16,200 | 16,400 | -0.0 | |
14/07/2016 |
18.08
|
984,990 | 17.83 | 18.64 | 17.95 | 64,000 | 4,150 | 1.8 | |
13/07/2016 |
17.83
|
376,610 | 17.64 | 17.89 | 17.64 | 30,000 | 250 | 0.8 | |
12/07/2016 |
17.64
|
262,490 | 17.57 | 17.70 | 17.51 | 67,570 | 3,020 | 1.8 | |
11/07/2016 |
17.57
|
316,990 | 17.57 | 18.14 | 17.51 | 2,700 | 0 | 0.1 | |
08/07/2016 |
17.57
|
354,830 | 17.39 | 17.70 | 17.32 | 8,000 | 0 | 0.2 | |
07/07/2016 |
17.39
|
194,140 | 17.45 | 17.45 | 17.32 | 3,200 | 0 | 0.1 | |
06/07/2016 |
17.45
|
225,930 | 17.45 | 17.51 | 17.26 | 112,490 | 12,060 | 2.8 | |
05/07/2016 |
17.45
|
239,390 | 17.51 | 17.64 | 17.45 | 8,810 | 1,000 | 0.2 | |
04/07/2016 |
17.51
|
267,870 | 17.51 | 17.64 | 17.45 | 75,250 | 16,720 | 1.6 | |
01/07/2016 |
17.51
|
236,700 | 17.57 | 17.64 | 17.51 | 63,330 | 7,810 | 1.6 | |
30/06/2016 |
17.57
|
263,140 | 17.64 | 17.83 | 17.57 | 47,130 | 0 | 1.3 | |
29/06/2016 |
17.64
|
700,690 | 17.32 | 17.70 | 17.39 | 363,670 | 67,480 | 8.3 | |
28/06/2016 |
17.32
|
211,450 | 17.45 | 17.51 | 17.26 | 19,350 | 5,400 | 0.4 | |
27/06/2016 |
17.45
|
334,270 | 17.20 | 17.51 | 16.76 | 106,530 | 23,590 | 2.3 | |
24/06/2016 |
17.20
|
1,031,720 | 17.76 | 17.76 | 16.57 | 144,460 | 25,000 | 3.3 | |
23/06/2016 |
17.76
|
309,360 | 17.70 | 17.76 | 17.51 | 66,700 | 2,290 | 1.8 | |
22/06/2016 |
17.70
|
431,100 | 17.70 | 17.89 | 17.57 | 36,350 | 5,660 | 0.9 | |
21/06/2016 |
17.70
|
911,940 | 17.45 | 17.83 | 17.26 | 254,450 | 19,060 | 6.6 | |
20/06/2016 |
17.45
|
501,890 | 16.44 | 17.45 | 16.82 | 21,870 | 47,970 | -0.7 | |
17/06/2016 |
16.44
|
2,446,030 | 16.32 | 16.70 | 16.32 | 173,500 | 2,447,350 | -59.6 | |
16/06/2016 |
16.32
|
598,130 | 16.63 | 16.63 | 16.32 | 450 | 439,440 | -11.5 | |
15/06/2016 |
16.63
|
250,850 | 16.63 | 16.82 | 16.57 | 100,000 | 17,790 | 2.2 | |
14/06/2016 |
16.63
|
194,360 | 16.88 | 16.88 | 16.63 | 1,000 | 72,460 | -1.9 | |
13/06/2016 |
16.88
|
244,410 | 16.95 | 16.95 | 16.76 | 121,100 | 71,250 | 1.3 | |
10/06/2016 |
16.95
|
197,380 | 16.82 | 17.07 | 16.70 | 10,600 | 500 | 0.3 | |
09/06/2016 |
16.82
|
294,260 | 17.01 | 17.01 | 16.76 | 10,400 | 750 | 0.3 | |
08/06/2016 |
17.01
|
288,420 | 17.13 | 17.13 | 16.95 | 75,030 | 12,100 | 1.7 | |
07/06/2016 |
17.13
|
140,180 | 17.13 | 17.32 | 17.13 | 35,500 | 10,430 | 0.7 | |
06/06/2016 |
17.13
|
861,230 | 16.32 | 17.26 | 16.32 | 39,470 | 122,470 | -2.3 | |
03/06/2016 |
16.32
|
208,270 | 16.51 | 16.51 | 16.32 | 107,540 | 42,000 | 1.7 | |
02/06/2016 |
16.51
|
70,450 | 16.51 | 16.57 | 16.38 | 26,590 | 15,340 | 0.3 | |
01/06/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
01/06/2016 |
16.51
|
241,210 | 16.26 | 16.51 | 16.32 | 96,970 | 29,520 | 1.8 | |
31/05/2016 |
16.26
|
389,620 | 16.32 | 16.44 | 16.14 | 120,380 | 4,250 | 3.1 | |
30/05/2016 |
16.32
|
183,450 | 16.07 | 16.32 | 16.14 | 110,530 | 0 | 3.0 | |
27/05/2016 |
16.07
|
205,940 | 15.89 | 16.14 | 15.89 | 68,000 | 2,360 | 1.7 | |
26/05/2016 |
15.89
|
89,810 | 15.89 | 16.14 | 15.89 | 51,220 | 5,400 | 1.2 | |
25/05/2016 |
15.89
|
173,190 | 15.83 | 16.14 | 15.83 | 3,060 | 5,000 | -0.1 | |
24/05/2016 |
15.83
|
188,130 | 16.32 | 16.32 | 15.83 | 18,000 | 72,540 | -1.4 | |
23/05/2016 |
16.32
|
210,240 | 16.38 | 16.44 | 16.07 | 111,330 | 12,000 | 2.7 | |
20/05/2016 |
16.38
|
496,850 | 16.14 | 16.56 | 16.20 | 160,030 | 87,900 | 2.0 | |
19/05/2016 |
16.14
|
179,660 | 16.07 | 16.20 | 16.01 | 108,290 | 86,760 | 0.6 | |
18/05/2016 |
16.07
|
180,870 | 15.89 | 16.14 | 15.77 | 69,810 | 2,000 | 1.8 | |
17/05/2016 |
15.89
|
242,880 | 15.71 | 15.89 | 15.71 | 65,010 | 6,760 | 1.5 | |
16/05/2016 |
15.71
|
57,100 | 15.71 | 15.89 | 15.65 | 29,690 | 2,160 | 0.7 | |
13/05/2016 |
15.71
|
144,710 | 15.89 | 15.95 | 15.71 | 52,720 | 67,580 | -0.4 | |
12/05/2016 |
15.89
|
112,410 | 16.01 | 16.14 | 15.89 | 1,800 | 1,720 | 0.0 | |
11/05/2016 |
16.01
|
184,580 | 15.71 | 16.01 | 15.71 | 37,920 | 3,000 | 0.9 | |
10/05/2016 |
15.71
|
150,310 | 15.89 | 15.89 | 15.71 | 116,820 | 1,000 | 3.0 | |
09/05/2016 |
15.89
|
168,100 | 16.07 | 16.07 | 15.83 | 75,000 | 1,000 | 2.0 | |
06/05/2016 |
16.07
|
185,010 | 16.14 | 16.14 | 16.01 | 40,000 | 6,500 | 0.9 | |
05/05/2016 |
16.14
|
335,650 | 16.14 | 16.26 | 16.07 | 100,000 | 79,460 | 0.5 | |
04/05/2016 |
16.14
|
457,640 | 15.89 | 16.20 | 15.83 | 42,730 | 67,680 | -0.7 | |
29/04/2016 |
15.89
|
301,260 | 16.01 | 16.01 | 15.83 | 91,360 | 25,410 | 1.7 | |
28/04/2016 |
16.01
|
233,330 | 16.01 | 16.07 | 15.83 | 600 | 1,000 | -0.0 |