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 | -7.42% | 26,700 | 1,600 | 0.0 |
26
30
26.20
|
2 tháng
(2024-07-22) |
-1.90 | -6.76% | 65,400 | 2,100 | 0.1 |
26
30
26.20
|
3 tháng
(2024-06-21) |
-2.50 | -8.71% | 136,600 | 7,900 | 0.2 |
26
30
26.20
|
6 tháng
(2024-03-25) |
3.10 | 13.42% | 639,700 | 15,700 | 0.4 |
21
30
26.20
|
12 tháng
(2023-09-26) |
7.94 | 43.45% | 1,067,500 | 42,700 | 1.1 |
16.96
30
26.20
|
24 tháng
(2022-09-30) |
8.96 | 51.98% | 1,519,176 | 39,565 | 1.1 |
15.56
30
26.20
|
36 tháng
(2021-10-05) |
5.23 | 24.96% | 2,556,566 | 41,165 | 1.1 |
15.56
30
26.20
|
60 tháng
(2019-10-16) |
-1.29 | -4.69% | 5,247,965 | 44,690 | 1.1 |
14.91
30
26.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/08/2016 |
32.52
|
6,300 | 32.52 | 32.59 | 32.52 | 4,300 | 0 | 0.4 | |
08/08/2016 |
32.52
|
5,900 | 32.52 | 32.55 | 32.52 | 3,700 | 100 | 0.3 | |
05/08/2016 |
32.52
|
4,400 | 32.52 | 32.88 | 32.52 | 1,500 | 0 | 0.1 | |
04/08/2016 |
32.52
|
7,900 | 32.52 | 33.02 | 32.52 | 5,500 | 0 | 0.5 | |
03/08/2016 |
32.52
|
3,200 | 32.52 | 32.52 | 32.52 | 3,000 | 0 | 0.3 | |
02/08/2016 |
32.52
|
5,900 | 32.88 | 32.88 | 31.98 | 3,600 | 0 | 0.3 | |
01/08/2016 |
32.88
|
3,000 | 32.99 | 33.02 | 32.70 | 1,500 | 0 | 0.1 | |
29/07/2016 |
32.99
|
2,010 | 33.53 | 33.53 | 32.99 | 0 | 0 | 0 | |
28/07/2016 |
33.53
|
600 | 33.60 | 33.60 | 33.24 | 500 | 0 | 0.0 | |
27/07/2016 |
33.60
|
1,300 | 33.60 | 33.71 | 33.60 | 0 | 0 | 0 | |
26/07/2016 |
33.60
|
2,500 | 33.78 | 34.32 | 33.60 | 500 | 0 | 0.0 | |
25/07/2016 |
33.78
|
4,800 | 33.24 | 33.78 | 33.24 | 2,000 | 0 | 0.2 | |
22/07/2016 |
33.24
|
3,000 | 33.78 | 33.78 | 32.52 | 0 | 0 | 0 | |
21/07/2016 |
33.78
|
8,100 | 34.32 | 34.32 | 32.52 | 0 | 0 | 0 | |
20/07/2016 |
34.32
|
200 | 33.60 | 34.32 | 34.32 | 0 | 0 | 0 | |
19/07/2016 |
33.60
|
4,200 | 33.64 | 34.32 | 33.60 | 0 | 0 | 0 | |
18/07/2016 |
33.64
|
3,600 | 35.05 | 35.05 | 33.60 | 0 | 0 | 0 | |
15/07/2016 |
35.05
|
4,800 | 35.34 | 36.49 | 33.24 | 1,000 | 0 | 0.1 | |
14/07/2016 |
35.34
|
6,300 | 34.94 | 35.41 | 33.78 | 0 | 0 | 0 | |
13/07/2016 |
34.94
|
7,190 | 31.98 | 34.94 | 32.52 | 300 | 0 | 0.0 | |
12/07/2016 |
31.98
|
3,800 | 31.98 | 31.98 | 31.79 | 1,000 | 0 | 0.1 | |
11/07/2016 |
31.98
|
8,600 | 31.61 | 31.98 | 31.61 | 4,300 | 0 | 0.4 | |
08/07/2016 |
31.61
|
19,300 | 31.07 | 31.72 | 31.40 | 0 | 0 | 0 | |
07/07/2016 |
31.07
|
1,600 | 31.07 | 31.29 | 31.07 | 0 | 0 | 0 | |
06/07/2016 |
31.07
|
1,700 | 31.25 | 31.25 | 30.89 | 0 | 0 | 0 | |
05/07/2016 |
31.25
|
6,900 | 30.82 | 31.25 | 31.07 | 0 | 0 | 0 | |
04/07/2016 |
30.82
|
9,400 | 30.53 | 30.86 | 30.35 | 5,700 | 0 | 0.5 | |
01/07/2016 |
30.53
|
6,200 | 30.53 | 30.53 | 30.35 | 4,200 | 0 | 0.4 | |
30/06/2016 |
30.53
|
6,510 | 30.49 | 30.71 | 30.35 | 2,800 | 100 | 0.2 | |
29/06/2016 |
30.49
|
5,410 | 30.28 | 31.43 | 30.35 | 2,800 | 0 | 0.2 | |
28/06/2016 |
30.28
|
3,900 | 29.52 | 30.71 | 29.99 | 3,700 | 0 | 0.3 | |
27/06/2016 |
29.52
|
20,000 | 31.61 | 31.61 | 28.54 | 1,600 | 0 | 0.1 | |
24/06/2016 |
31.61
|
11,900 | 31.43 | 31.79 | 29.99 | 600 | 0 | 0.1 | |
23/06/2016 |
31.43
|
32,190 | 30.31 | 32.34 | 30.71 | 700 | 100 | 0.1 | |
22/06/2016 |
30.31
|
20,000 | 27.39 | 30.35 | 27.39 | 0 | 0 | 0 | |
21/06/2016 |
27.39
|
14,000 | 26.74 | 27.39 | 26.81 | 7,400 | 0 | 0.6 | |
20/06/2016 |
26.74
|
7,914 | 26.74 | 27.10 | 26.74 | 0 | 0 | 0 | |
17/06/2016 |
26.74
|
3,500 | 27.10 | 27.13 | 26.74 | 0 | 0 | 0 | |
16/06/2016 |
27.10
|
6,000 | 26.74 | 27.10 | 27.03 | 0 | 0 | 0 | |
15/06/2016 |
26.74
|
4,600 | 26.74 | 26.92 | 26.74 | 1,000 | 0 | 0.1 | |
14/06/2016 |
26.74
|
4,800 | 26.77 | 26.92 | 26.66 | 0 | 0 | 0 | |
13/06/2016 |
26.77
|
2,400 | 27.10 | 27.10 | 26.74 | 0 | 0 | 0 | |
10/06/2016 |
27.10
|
836 | 26.92 | 27.10 | 27.10 | 0 | 0 | 0 | |
09/06/2016 |
26.92
|
3,100 | 27.10 | 27.10 | 26.92 | 500 | 0 | 0.0 | |
08/06/2016 |
27.10
|
4,700 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
07/06/2016 |
27.10
|
4,300 | 27.03 | 27.10 | 26.81 | 700 | 0 | 0.1 | |
06/06/2016 |
27.03
|
810 | 27.21 | 27.21 | 26.59 | 0 | 0 | 0 | |
03/06/2016 |
27.21
|
900 | 26.70 | 27.21 | 26.38 | 0 | 0 | 0 | |
02/06/2016 |
26.70
|
1,300 | 26.66 | 26.74 | 26.45 | 0 | 0 | 0 | |
01/06/2016 |
26.66
|
1,000 | 26.63 | 26.70 | 26.66 | 0 | 0 | 0 | |
31/05/2016 |
26.63
|
6,596 | 26.56 | 27.10 | 26.63 | 100 | 0 | 0.0 | |
30/05/2016 |
26.56
|
1,200 | 26.92 | 26.92 | 26.56 | 100 | 0 | 0.0 | |
27/05/2016 |
26.92
|
600 | 27.24 | 27.24 | 26.70 | 0 | 0 | 0 | |
26/05/2016 |
27.24
|
6,400 | 27.10 | 27.28 | 27.06 | 2,500 | 0 | 0.2 | |
25/05/2016 |
27.10
|
800 | 26.92 | 27.10 | 27.10 | 800 | 0 | 0.1 | |
24/05/2016 |
26.92
|
2,500 | 27.28 | 27.28 | 26.92 | 100 | 2,500 | -0.2 | |
23/05/2016 |
27.28
|
2,200 | 27.24 | 27.39 | 27.28 | 700 | 0 | 0.1 | |
20/05/2016 |
27.24
|
2,300 | 27.10 | 27.46 | 26.38 | 1,200 | 0 | 0.1 | |
19/05/2016 |
27.10
|
4,100 | 26.38 | 27.82 | 26.74 | 3,400 | 0 | 0.3 | |
18/05/2016: Cổ tức tiền mặt tỉ lệ: 24% | |||||||||
18/05/2016 |
26.38
|
5,700 | 26.59 | 26.77 | 26.05 | 0 | 0 | 0 | |
17/05/2016 |
26.59
|
1,400 | 26.28 | 26.59 | 26.24 | 400 | 0 | 0.0 | |
16/05/2016 |
26.28
|
3,300 | 26.24 | 26.28 | 26.24 | 700 | 0 | 0.1 | |
13/05/2016 |
26.24
|
6,300 | 26.24 | 26.42 | 26.24 | 600 | 0 | 0.0 | |
12/05/2016 |
26.24
|
8,350 | 26.07 | 26.24 | 26.10 | 0 | 0 | 0 | |
11/05/2016 |
26.07
|
1,900 | 26.24 | 26.24 | 26.07 | 0 | 0 | 0 | |
10/05/2016 |
26.24
|
7,300 | 26.24 | 26.31 | 26.14 | 0 | 0 | 0 | |
09/05/2016 |
26.24
|
3,300 | 26.24 | 26.42 | 26.24 | 200 | 0 | 0.0 | |
06/05/2016 |
26.24
|
2,600 | 26.24 | 26.24 | 26.24 | 1,900 | 0 | 0.1 | |
05/05/2016 |
26.24
|
2,900 | 26.21 | 26.56 | 26.24 | 100 | 0 | 0.0 | |
04/05/2016 |
26.21
|
9,400 | 26.24 | 26.59 | 26.07 | 1,600 | 0 | 0.1 | |
29/04/2016 |
26.24
|
1,900 | 26.21 | 26.24 | 26.07 | 400 | 0 | 0.0 | |
28/04/2016 |
26.21
|
1,000 | 26.24 | 26.24 | 26.21 | 0 | 0 | 0 | |
27/04/2016 |
26.24
|
3,200 | 26.07 | 26.52 | 25.89 | 100 | 0 | 0.0 | |
26/04/2016 |
26.07
|
4,000 | 25.96 | 26.24 | 26.07 | 100 | 0 | 0.0 | |
25/04/2016 |
25.96
|
5,000 | 25.72 | 26.24 | 25.19 | 500 | 0 | 0.0 | |
22/04/2016 |
25.72
|
9,900 | 26.59 | 26.77 | 25.54 | 0 | 0 | 0 | |
21/04/2016 |
26.59
|
27,516 | 25.54 | 27.29 | 26.24 | 500 | 0 | 0.0 | |
20/04/2016 |
25.54
|
5,700 | 25.89 | 25.89 | 25.19 | 0 | 0 | 0 | |
19/04/2016 |
25.89
|
0 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |
15/04/2016 |
25.89
|
0 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |
14/04/2016 |
25.89
|
600 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |
13/04/2016 |
25.89
|
4,828 | 26.24 | 26.24 | 25.89 | 0 | 0 | 0 | |
12/04/2016 |
26.24
|
5,700 | 26.42 | 26.59 | 25.93 | 0 | 0 | 0 | |
11/04/2016 |
26.42
|
15,700 | 25.86 | 26.77 | 25.89 | 0 | 0 | 0 | |
08/04/2016 |
25.86
|
7,240 | 25.19 | 25.89 | 25.19 | 0 | 0 | 0 | |
07/04/2016 |
25.19
|
300 | 25.54 | 25.54 | 25.19 | 0 | 0 | 0 | |
06/04/2016 |
25.54
|
10,300 | 25.72 | 25.72 | 25.54 | 0 | 0 | 0 | |
05/04/2016 |
25.72
|
2,200 | 25.54 | 25.82 | 25.54 | 0 | 0 | 0 | |
04/04/2016 |
25.54
|
700 | 25.89 | 25.89 | 25.19 | 0 | 0 | 0 | |
01/04/2016 |
25.89
|
100 | 26.14 | 26.14 | 25.89 | 0 | 0 | 0 | |
31/03/2016 |
26.14
|
4,200 | 25.89 | 26.24 | 26.07 | 0 | 0 | 0 | |
30/03/2016 |
25.89
|
6,600 | 25.19 | 25.89 | 25.19 | 0 | 0 | 0 | |
29/03/2016 |
25.19
|
5,100 | 24.84 | 25.72 | 24.49 | 0 | 0 | 0 | |
28/03/2016 |
24.84
|
2,000 | 24.88 | 25.19 | 24.84 | 0 | 0 | 0 | |
25/03/2016 |
24.88
|
4,700 | 24.84 | 25.19 | 24.84 | 0 | 0 | 0 | |
24/03/2016 |
24.84
|
11,200 | 24.67 | 25.19 | 24.84 | 0 | 0 | 0 | |
23/03/2016 |
24.67
|
10,300 | 24.32 | 24.84 | 24.49 | 0 | 0 | 0 | |
22/03/2016 |
24.32
|
2,100 | 22.22 | 24.49 | 24.32 | 0 | 0 | 0 | |
21/03/2016 |
22.22
|
0 | 22.22 | 22.22 | 22.22 | 0 | 0 | 0 | |
18/03/2016 |
22.22
|
900 | 23.79 | 23.79 | 22.22 | 0 | 0 | 0 |