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) |
2 | 5% | 27,800 | 0 | 0 |
38.50
43
43
|
2 tháng
(2024-07-22) |
-5 | -10.64% | 92,900 | 0 | 0 |
38.50
47
43
|
3 tháng
(2024-06-24) |
0.90 | 2.19% | 199,100 | 0 | 0 |
38.50
49.50
43
|
6 tháng
(2024-03-25) |
-2 | -4.55% | 399,400 | -300 | 0 |
38.50
49.50
43
|
12 tháng
(2023-09-26) |
7.15 | 20.52% | 1,199,500 | -2,800 | -0.1 |
27.80
49.50
43
|
24 tháng
(2022-10-03) |
25.06 | 148% | 2,913,565 | -7,200 | -0.3 |
11.85
49.50
43
|
36 tháng
(2021-10-06) |
22.42 | 114.52% | 5,160,645 | -217,900 | -4.6 |
11.85
49.50
43
|
60 tháng
(2019-10-17) |
30.55 | 266.70% | 7,065,338 | -514,430 | -10.3 |
6.66
49.50
43
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
53.84
|
0 | 53.84 | 53.84 | 53.84 | 0 | 0 | 0 | |
20/09/2016 |
53.84
|
100 | 53.84 | 53.84 | 53.84 | 0 | 0 | 0 | |
19/09/2016 |
53.84
|
1,100 | 55.19 | 55.19 | 52.50 | 0 | 0 | 0 | |
16/09/2016 |
55.19
|
0 | 55.19 | 55.19 | 55.19 | 0 | 0 | 0 | |
15/09/2016 |
55.19
|
2,100 | 56.53 | 56.53 | 55.01 | 0 | 0 | 0 | |
14/09/2016 |
56.53
|
100 | 56.53 | 56.53 | 56.53 | 0 | 0 | 0 | |
13/09/2016 |
56.53
|
1,200 | 58.24 | 58.24 | 54.29 | 0 | 0 | 0 | |
12/09/2016 |
58.24
|
4,800 | 52.94 | 58.24 | 52.94 | 0 | 200 | -0.0 | |
09/09/2016 |
52.94
|
3,300 | 57.34 | 57.34 | 52.05 | 0 | 0 | 0 | |
08/09/2016 |
57.34
|
200 | 53.84 | 57.34 | 54.74 | 0 | 0 | 0 | |
07/09/2016 |
53.84
|
3,620 | 55.19 | 55.19 | 49.71 | 200 | 0 | 0.0 | |
06/09/2016 |
55.19
|
6,100 | 53.84 | 55.19 | 53.39 | 0 | 0 | 0 | |
05/09/2016 |
53.84
|
4,500 | 51.96 | 53.84 | 51.96 | 0 | 0 | 0 | |
01/09/2016 |
51.96
|
300 | 51.60 | 51.96 | 51.96 | 0 | 0 | 0 | |
31/08/2016 |
51.60
|
200 | 51.15 | 51.60 | 51.15 | 0 | 0 | 0 | |
30/08/2016 |
51.15
|
6 | 51.15 | 51.15 | 51.15 | 0 | 0 | 0 | |
29/08/2016 |
51.15
|
3,410 | 51.42 | 51.42 | 46.66 | 0 | 0 | 0 | |
26/08/2016 |
51.42
|
4,300 | 51.15 | 52.05 | 47.56 | 0 | 0 | 0 | |
25/08/2016 |
51.15
|
46,800 | 46.66 | 51.33 | 44.87 | 0 | 0 | 0 | |
24/08/2016 |
46.66
|
200 | 46.66 | 46.66 | 46.21 | 0 | 0 | 0 | |
23/08/2016 |
46.66
|
230 | 46.66 | 46.66 | 46.21 | 0 | 0 | 0 | |
22/08/2016 |
46.66
|
300 | 47.47 | 47.47 | 44.87 | 0 | 0 | 0 | |
19/08/2016 |
47.47
|
210 | 46.57 | 47.56 | 47.47 | 0 | 0 | 0 | |
18/08/2016 |
46.57
|
12,100 | 44.87 | 46.66 | 43.07 | 0 | 0 | 0 | |
17/08/2016 |
44.87
|
4,700 | 44.06 | 44.87 | 43.79 | 0 | 0 | 0 | |
16/08/2016 |
44.06
|
3,200 | 40.20 | 44.06 | 40.20 | 0 | 0 | 0 | |
15/08/2016 |
40.20
|
3,900 | 40.29 | 40.74 | 39.30 | 0 | 0 | 0 | |
12/08/2016 |
40.29
|
5,100 | 39.48 | 40.38 | 38.68 | 100 | 0 | 0.0 | |
11/08/2016 |
39.48
|
2,000 | 39.48 | 40.38 | 39.48 | 0 | 0 | 0 | |
10/08/2016 |
39.48
|
2,700 | 39.39 | 40.02 | 39.39 | 0 | 0 | 0 | |
09/08/2016 |
39.39
|
2,020 | 37.69 | 39.39 | 37.42 | 0 | 0 | 0 | |
08/08/2016 |
37.69
|
2,300 | 37.15 | 37.69 | 37.15 | 0 | 0 | 0 | |
05/08/2016 |
37.15
|
6,900 | 37.69 | 37.69 | 35.00 | 0 | 0 | 0 | |
04/08/2016 |
37.69
|
2,500 | 40.74 | 40.74 | 37.69 | 0 | 0 | 0 | |
03/08/2016 |
40.74
|
200 | 39.48 | 40.74 | 39.48 | 0 | 0 | 0 | |
02/08/2016 |
39.48
|
2,050 | 42.62 | 42.62 | 39.48 | 0 | 0 | 0 | |
01/08/2016 |
42.62
|
2,300 | 42.18 | 42.62 | 42.18 | 0 | 0 | 0 | |
29/07/2016 |
42.18
|
2,400 | 40.47 | 42.18 | 41.28 | 0 | 0 | 0 | |
28/07/2016 |
40.47
|
10,300 | 43.52 | 43.52 | 40.38 | 0 | 0 | 0 | |
27/07/2016 |
43.52
|
2,300 | 44.51 | 44.51 | 43.52 | 0 | 0 | 0 | |
26/07/2016 |
44.51
|
2,000 | 42.71 | 44.51 | 44.33 | 0 | 0 | 0 | |
25/07/2016 |
42.71
|
200 | 44.42 | 44.42 | 42.62 | 0 | 0 | 0 | |
22/07/2016 |
44.42
|
27,800 | 49.27 | 49.27 | 44.42 | 0 | 0 | 0 | |
21/07/2016 |
49.27
|
20,600 | 54.74 | 55.64 | 49.27 | 0 | 0 | 0 | |
20/07/2016 |
54.74
|
407 | 54.56 | 55.19 | 54.74 | 0 | 0 | 0 | |
19/07/2016 |
54.56
|
4,220 | 54.20 | 57.43 | 50.43 | 0 | 0 | 0 | |
18/07/2016 |
54.20
|
2,000 | 52.94 | 54.29 | 52.94 | 0 | 0 | 0 | |
15/07/2016 |
52.94
|
15,000 | 58.78 | 58.78 | 52.94 | 0 | 0 | 0 | |
14/07/2016 |
58.78
|
4,650 | 57.88 | 59.23 | 58.78 | 0 | 0 | 0 | |
13/07/2016 |
57.88
|
15,700 | 60.12 | 66.14 | 57.88 | 0 | 0 | 0 | |
12/07/2016 |
60.12
|
245 | 59.85 | 60.12 | 58.33 | 0 | 0 | 0 | |
11/07/2016 |
59.85
|
6,220 | 63.26 | 63.26 | 56.98 | 0 | 0 | 0 | |
08/07/2016 |
63.26
|
3,200 | 62.37 | 63.26 | 62.37 | 0 | 0 | 0 | |
07/07/2016 |
62.37
|
6,380 | 62.82 | 63.26 | 61.92 | 0 | 0 | 0 | |
06/07/2016 |
62.82
|
6,443 | 64.34 | 64.34 | 62.37 | 0 | 0 | 0 | |
05/07/2016 |
64.34
|
3,788 | 67.21 | 67.21 | 61.02 | 0 | 0 | 0 | |
04/07/2016 |
67.21
|
7,230 | 67.84 | 68.20 | 61.20 | 0 | 0 | 0 | |
01/07/2016 |
67.84
|
3,114 | 63.26 | 67.84 | 62.46 | 0 | 0 | 0 | |
30/06/2016 |
63.26
|
7,320 | 61.20 | 64.61 | 61.47 | 0 | 0 | 0 | |
29/06/2016 |
61.20
|
10,842 | 57.34 | 61.20 | 60.03 | 0 | 0 | 0 | |
28/06/2016 |
57.34
|
4,138 | 56.80 | 57.34 | 54.74 | 0 | 0 | 0 | |
27/06/2016 |
56.80
|
5,900 | 57.43 | 57.43 | 52.05 | 0 | 0 | 0 | |
24/06/2016 |
57.43
|
17,630 | 57.97 | 60.12 | 52.23 | 0 | 0 | 0 | |
23/06/2016 |
57.97
|
17,170 | 52.77 | 57.97 | 53.93 | 0 | 5,000 | -0.3 | |
22/06/2016 |
52.77
|
18,644 | 48.01 | 52.77 | 47.47 | 0 | 0 | 0 | |
21/06/2016 |
48.01
|
4,220 | 48.37 | 48.37 | 46.84 | 0 | 0 | 0 | |
20/06/2016 |
48.37
|
7,200 | 45.95 | 48.37 | 46.39 | 0 | 0 | 0 | |
17/06/2016 |
45.95
|
3,800 | 48.01 | 48.46 | 43.34 | 0 | 0 | 0 | |
16/06/2016 |
48.01
|
5,100 | 46.66 | 48.01 | 46.66 | 0 | 0 | 0 | |
15/06/2016 |
46.66
|
9,594 | 47.11 | 47.11 | 46.66 | 0 | 0 | 0 | |
14/06/2016 |
47.11
|
13,440 | 47.02 | 47.47 | 46.21 | 0 | 0 | 0 | |
13/06/2016 |
47.02
|
2,000 | 47.11 | 47.11 | 45.86 | 0 | 0 | 0 | |
10/06/2016 |
47.11
|
4,010 | 47.56 | 47.92 | 44.96 | 0 | 0 | 0 | |
09/06/2016 |
47.56
|
9,320 | 45.32 | 48.01 | 44.87 | 0 | 0 | 0 | |
08/06/2016 |
45.32
|
2,800 | 47.11 | 47.11 | 43.61 | 0 | 0 | 0 | |
07/06/2016 |
47.11
|
700 | 46.84 | 47.11 | 47.11 | 0 | 0 | 0 | |
06/06/2016 |
46.84
|
500 | 47.56 | 48.46 | 44.51 | 0 | 0 | 0 | |
03/06/2016 |
47.56
|
8,612 | 44.87 | 47.56 | 43.97 | 0 | 0 | 0 | |
02/06/2016 |
44.87
|
1,803 | 43.25 | 44.87 | 42.71 | 0 | 0 | 0 | |
01/06/2016 |
43.25
|
3,560 | 44.15 | 44.15 | 43.25 | 0 | 0 | 0 | |
31/05/2016 |
44.15
|
1,900 | 44.51 | 44.51 | 43.70 | 0 | 0 | 0 | |
30/05/2016 |
44.51
|
13,100 | 43.52 | 47.56 | 43.07 | 0 | 0 | 0 | |
27/05/2016 |
43.52
|
7,800 | 44.87 | 44.87 | 43.25 | 0 | 0 | 0 | |
26/05/2016 |
44.87
|
610 | 46.66 | 46.66 | 44.87 | 0 | 0 | 0 | |
25/05/2016 |
46.66
|
2,200 | 47.47 | 47.47 | 46.66 | 0 | 0 | 0 | |
24/05/2016 |
47.47
|
910 | 47.47 | 47.47 | 46.66 | 0 | 0 | 0 | |
23/05/2016 |
47.47
|
1,600 | 46.12 | 47.47 | 46.66 | 0 | 0 | 0 | |
20/05/2016 |
46.12
|
5,800 | 42.00 | 46.12 | 41.37 | 0 | 1,000 | -0.0 | |
19/05/2016 |
42.00
|
7,900 | 42.80 | 42.80 | 40.38 | 0 | 0 | 0 | |
18/05/2016 |
42.80
|
1,400 | 41.73 | 42.80 | 41.73 | 100 | 0 | 0.0 | |
17/05/2016 |
41.73
|
1,300 | 42.18 | 43.07 | 41.46 | 0 | 0 | 0 | |
16/05/2016 |
42.18
|
400 | 41.46 | 42.18 | 41.37 | 0 | 0 | 0 | |
13/05/2016 |
41.46
|
4,320 | 42.89 | 42.89 | 41.28 | 0 | 300 | -0.0 | |
12/05/2016 |
42.89
|
2,400 | 43.07 | 43.07 | 41.73 | 0 | 0 | 0 | |
11/05/2016 |
43.07
|
14,800 | 44.87 | 44.87 | 41.28 | 100 | 0 | 0.0 | |
10/05/2016 |
44.87
|
1,700 | 42.62 | 44.87 | 42.00 | 0 | 100 | -0.0 | |
09/05/2016: Cổ tức tiền mặt tỉ lệ: 40% | |||||||||
09/05/2016 |
42.62
|
7,490 | 45.77 | 45.77 | 41.28 | 0 | 2,000 | -0.1 | |
06/05/2016 |
45.77
|
2,385 | 46.18 | 47.01 | 45.35 | 0 | 0 | 0 | |
05/05/2016 |
46.18
|
4,008 | 47.01 | 47.85 | 46.10 | 0 | 500 | -0.0 | |
04/05/2016 |
47.01
|
13,020 | 45.77 | 47.85 | 46.60 | 2,100 | 0 | 0.1 |