Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-18) |
-1.75 | -5.05% | 77,994,600 | -1,826,122 | -66.4 |
32.80
35.77
32.80
|
2 tháng
(2024-08-19) |
-0.93 | -2.75% | 127,758,700 | -4,542,543 | -170.3 |
32.80
35.77
32.80
|
3 tháng
(2024-07-22) |
-0.02 | -0.06% | 161,362,700 | -2,735,238 | -105.7 |
31.36
35.77
32.80
|
6 tháng
(2024-04-22) |
2.39 | 7.86% | 368,959,900 | -399,577 | -27.7 |
30.41
35.77
32.80
|
12 tháng
(2023-10-24) |
4.98 | 17.91% | 677,929,600 | 7,985,467 | 301.1 |
26
35.77
32.80
|
24 tháng
(2022-10-31) |
14.04 | 74.84% | 1,152,376,700 | 85,797,225 | 2,152.1 |
15.70
35.77
32.80
|
36 tháng
(2021-11-03) |
-2.66 | -7.51% | 1,533,196,000 | 73,109,888 | 2,063.2 |
15.70
42.67
32.80
|
60 tháng
(2019-11-14) |
16.10 | 96.46% | 2,362,130,950 | -9,861,441 | -340.5 |
11.66
42.67
32.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/10/2016 |
8.14
|
140,090 | 8.19 | 8.22 | 8.14 | 32,800 | 16,880 | 0.4 | |
12/10/2016 |
8.19
|
69,930 | 8.19 | 8.22 | 8.16 | 16,140 | 0 | 0.5 | |
11/10/2016 |
8.19
|
77,040 | 8.16 | 8.23 | 8.17 | 0 | 10,000 | -0.3 | |
10/10/2016 |
8.16
|
206,730 | 8.20 | 8.20 | 8.11 | 320 | 142,430 | -3.9 | |
07/10/2016 |
8.20
|
212,710 | 8.19 | 8.22 | 8.10 | 0 | 123,670 | -3.4 | |
06/10/2016 |
8.19
|
152,910 | 8.16 | 8.19 | 8.10 | 0 | 100,000 | -2.8 | |
05/10/2016 |
8.16
|
65,410 | 8.16 | 8.17 | 8.13 | 0 | 0 | 0 | |
04/10/2016 |
8.16
|
94,620 | 8.19 | 8.22 | 8.13 | 0 | 0 | 0 | |
03/10/2016 |
8.19
|
93,100 | 8.10 | 8.22 | 8.13 | 0 | 0 | 0 | |
30/09/2016 |
8.10
|
166,800 | 7.98 | 8.33 | 7.97 | 0 | 13,230 | -0.4 | |
29/09/2016 |
7.98
|
345,000 | 7.97 | 8.01 | 7.95 | 0 | 50,000 | -1.4 | |
28/09/2016 |
7.97
|
365,320 | 7.98 | 7.98 | 7.95 | 0 | 0 | 0 | |
27/09/2016 |
7.98
|
107,620 | 7.98 | 7.98 | 7.92 | 0 | 0 | 0 | |
26/09/2016 |
7.98
|
186,880 | 7.95 | 8.01 | 7.95 | 39,640 | 100,000 | -1.6 | |
23/09/2016 |
7.95
|
238,990 | 7.95 | 8.07 | 7.95 | 0 | 195,760 | -5.3 | |
22/09/2016 |
7.95
|
310,630 | 7.75 | 8.04 | 7.78 | 710 | 200,000 | -5.4 | |
21/09/2016 |
7.75
|
243,120 | 7.75 | 7.78 | 7.75 | 0 | 195,500 | -5.2 | |
20/09/2016: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
20/09/2016 |
7.75
|
235,380 | 7.72 | 7.86 | 7.75 | 31,690 | 179,480 | -3.9 | |
19/09/2016 |
7.72
|
267,140 | 7.60 | 7.86 | 7.60 | 0 | 66,030 | -1.8 | |
16/09/2016 |
7.60
|
77,700 | 7.63 | 7.63 | 7.57 | 400 | 0 | 0.0 | |
15/09/2016 |
7.63
|
192,610 | 7.55 | 7.63 | 7.55 | 0 | 0 | 0 | |
14/09/2016 |
7.55
|
297,060 | 7.57 | 7.60 | 7.52 | 0 | 0 | 0 | |
13/09/2016 |
7.57
|
144,530 | 7.57 | 7.60 | 7.52 | 0 | 6,100 | -0.2 | |
12/09/2016 |
7.57
|
118,810 | 7.66 | 7.66 | 7.56 | 1,000 | 4,000 | -0.1 | |
09/09/2016 |
7.66
|
54,510 | 7.66 | 7.69 | 7.63 | 0 | 0 | 0 | |
08/09/2016 |
7.66
|
58,890 | 7.66 | 7.66 | 7.60 | 2,900 | 0 | 0.1 | |
07/09/2016 |
7.66
|
159,030 | 7.66 | 7.66 | 7.57 | 101,550 | 700 | 2.7 | |
06/09/2016 |
7.66
|
85,190 | 7.52 | 7.66 | 7.52 | 17,910 | 0 | 0.5 | |
05/09/2016 |
7.52
|
70,240 | 7.46 | 7.57 | 7.49 | 0 | 2,260 | -0.1 | |
01/09/2016 |
7.46
|
64,930 | 7.46 | 7.49 | 7.46 | 0 | 600,000 | -15.6 | |
31/08/2016 |
7.46
|
142,630 | 7.52 | 7.52 | 7.43 | 0 | 50,000 | -1.3 | |
30/08/2016 |
7.52
|
84,210 | 7.49 | 7.55 | 7.46 | 0 | 0 | 0 | |
29/08/2016 |
7.49
|
73,800 | 7.49 | 7.55 | 7.46 | 0 | 0 | 0 | |
26/08/2016 |
7.49
|
106,610 | 7.49 | 7.55 | 7.46 | 0 | 0 | 0 | |
25/08/2016 |
7.49
|
73,490 | 7.43 | 7.49 | 7.35 | 0 | 0 | 0 | |
24/08/2016 |
7.43
|
278,240 | 7.69 | 7.69 | 7.40 | 196,290 | 163,360 | 0.9 | |
23/08/2016 |
7.69
|
181,490 | 7.69 | 7.72 | 7.69 | 0 | 84,720 | -2.3 | |
22/08/2016 |
7.69
|
325,290 | 7.69 | 7.75 | 7.66 | 414,000 | 376,290 | 1.0 | |
19/08/2016 |
7.69
|
625,740 | 7.60 | 7.83 | 7.57 | 558,680 | 532,940 | 0.7 | |
18/08/2016 |
7.60
|
247,880 | 7.60 | 7.63 | 7.52 | 197,580 | 120,240 | 2.1 | |
17/08/2016 |
7.60
|
394,000 | 7.60 | 7.66 | 7.46 | 452,840 | 362,440 | 2.4 | |
16/08/2016 |
7.60
|
138,700 | 7.63 | 7.66 | 7.49 | 35,000 | 20,000 | 0.4 | |
15/08/2016 |
7.63
|
294,800 | 7.46 | 7.86 | 7.49 | 30,890 | 46,320 | -0.4 | |
12/08/2016 |
7.46
|
641,640 | 7.12 | 7.52 | 7.26 | 237,440 | 0 | 6.2 | |
11/08/2016 |
7.12
|
122,560 | 7.09 | 7.17 | 7.03 | 0 | 0 | 0 | |
10/08/2016 |
7.09
|
392,760 | 6.75 | 7.20 | 6.86 | 0 | 0 | 0 | |
09/08/2016 |
6.75
|
152,720 | 6.60 | 6.75 | 6.60 | 0 | 5,400,000 | -129.6 | |
08/08/2016 |
6.60
|
61,480 | 6.60 | 6.63 | 6.57 | 151,010 | 151,010 | 0 | |
05/08/2016 |
6.60
|
41,960 | 6.60 | 6.60 | 6.57 | 0 | 0 | 0 | |
04/08/2016 |
6.60
|
43,600 | 6.57 | 6.63 | 6.57 | 0 | 0 | 0 | |
03/08/2016 |
6.57
|
53,380 | 6.60 | 6.60 | 6.55 | 0 | 0 | 0 | |
02/08/2016 |
6.60
|
69,970 | 6.66 | 6.66 | 6.57 | 0 | 0 | 0 | |
01/08/2016 |
6.66
|
139,950 | 6.63 | 6.77 | 6.63 | 0 | 0 | 0 | |
29/07/2016 |
6.63
|
142,000 | 6.52 | 6.63 | 6.55 | 0 | 0 | 0 | |
28/07/2016 |
6.52
|
34,060 | 6.55 | 6.57 | 6.52 | 0 | 0 | 0 | |
27/07/2016 |
6.55
|
35,640 | 6.52 | 6.57 | 6.55 | 0 | 0 | 0 | |
26/07/2016 |
6.52
|
119,620 | 6.57 | 6.57 | 6.52 | 0 | 0 | 0 | |
25/07/2016 |
6.57
|
60,620 | 6.55 | 6.57 | 6.55 | 0 | 0 | 0 | |
22/07/2016 |
6.55
|
109,810 | 6.55 | 6.55 | 6.49 | 0 | 0 | 0 | |
21/07/2016 |
6.55
|
71,550 | 6.55 | 6.57 | 6.52 | 0 | 0 | 0 | |
20/07/2016 |
6.55
|
46,780 | 6.55 | 6.57 | 6.55 | 0 | 0 | 0 | |
19/07/2016 |
6.55
|
54,190 | 6.57 | 6.57 | 6.52 | 0 | 0 | 0 | |
18/07/2016 |
6.57
|
45,270 | 6.52 | 6.57 | 6.52 | 0 | 0 | 0 | |
15/07/2016 |
6.52
|
53,790 | 6.55 | 6.55 | 6.52 | 0 | 0 | 0 | |
14/07/2016 |
6.55
|
81,550 | 6.55 | 6.57 | 6.49 | 0 | 0 | 0 | |
13/07/2016 |
6.55
|
74,090 | 6.52 | 6.57 | 6.52 | 0 | 0 | 0 | |
12/07/2016 |
6.52
|
98,270 | 6.55 | 6.57 | 6.49 | 0 | 0 | 0 | |
11/07/2016 |
6.55
|
114,880 | 6.69 | 6.69 | 6.52 | 0 | 0 | 0 | |
08/07/2016 |
6.69
|
109,550 | 6.66 | 6.77 | 6.66 | 0 | 0 | 0 | |
07/07/2016 |
6.66
|
146,190 | 6.60 | 6.69 | 6.57 | 0 | 0 | 0 | |
06/07/2016 |
6.60
|
236,920 | 6.49 | 6.69 | 6.49 | 0 | 0 | 0 | |
05/07/2016 |
6.49
|
50,360 | 6.52 | 6.52 | 6.46 | 0 | 0 | 0 | |
04/07/2016 |
6.52
|
61,670 | 6.55 | 6.57 | 6.49 | 0 | 0 | 0 | |
01/07/2016 |
6.55
|
75,010 | 6.52 | 6.55 | 6.46 | 0 | 0 | 0 | |
30/06/2016 |
6.52
|
31,590 | 6.52 | 6.55 | 6.49 | 0 | 0 | 0 | |
29/06/2016 |
6.52
|
83,610 | 6.55 | 6.55 | 6.46 | 0 | 0 | 0 | |
28/06/2016 |
6.55
|
42,040 | 6.55 | 6.55 | 6.52 | 135,500 | 135,500 | 0 | |
27/06/2016 |
6.55
|
55,380 | 6.43 | 6.55 | 6.40 | 0 | 0 | 0 | |
24/06/2016 |
6.43
|
198,280 | 6.55 | 6.55 | 6.37 | 0 | 0 | 0 | |
23/06/2016 |
6.55
|
76,230 | 6.52 | 6.55 | 6.49 | 0 | 0 | 0 | |
22/06/2016 |
6.52
|
78,450 | 6.57 | 6.57 | 6.52 | 0 | 0 | 0 | |
21/06/2016 |
6.57
|
72,330 | 6.57 | 6.63 | 6.55 | 0 | 0 | 0 | |
20/06/2016 |
6.57
|
85,750 | 6.52 | 6.57 | 6.52 | 0 | 0 | 0 | |
17/06/2016 |
6.52
|
54,110 | 6.55 | 6.55 | 6.49 | 0 | 0 | 0 | |
16/06/2016 |
6.55
|
52,730 | 6.55 | 6.60 | 6.52 | 0 | 0 | 0 | |
15/06/2016 |
6.55
|
39,300 | 6.52 | 6.55 | 6.49 | 0 | 0 | 0 | |
14/06/2016 |
6.52
|
49,520 | 6.49 | 6.55 | 6.46 | 0 | 0 | 0 | |
13/06/2016 |
6.49
|
63,300 | 6.55 | 6.55 | 6.49 | 0 | 0 | 0 | |
10/06/2016 |
6.55
|
46,180 | 6.60 | 6.60 | 6.55 | 0 | 0 | 0 | |
09/06/2016 |
6.60
|
90,750 | 6.60 | 6.63 | 6.57 | 0 | 0 | 0 | |
08/06/2016 |
6.60
|
90,150 | 6.66 | 6.66 | 6.57 | 0 | 0 | 0 | |
07/06/2016 |
6.66
|
73,840 | 6.63 | 6.66 | 6.60 | 0 | 0 | 0 | |
06/06/2016 |
6.63
|
78,020 | 6.72 | 6.72 | 6.63 | 190,730 | 190,730 | 0 | |
03/06/2016 |
6.72
|
155,860 | 6.69 | 6.75 | 6.66 | 0 | 0 | 0 | |
02/06/2016 |
6.69
|
104,370 | 6.63 | 6.69 | 6.60 | 0 | 0 | 0 | |
01/06/2016 |
6.63
|
46,850 | 6.63 | 6.66 | 6.57 | 0 | 0 | 0 | |
31/05/2016 |
6.63
|
100,000 | 6.66 | 6.69 | 6.57 | 0 | 0 | 0 | |
30/05/2016 |
6.66
|
114,720 | 6.57 | 6.75 | 6.55 | 0 | 0 | 0 | |
27/05/2016 |
6.57
|
63,480 | 6.57 | 6.57 | 6.52 | 0 | 0 | 0 | |
26/05/2016 |
6.57
|
68,220 | 6.55 | 6.57 | 6.49 | 0 | 0 | 0 |