| 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 | 1.74% | 4,673,700 | -867,000 | -50.4 |
56.20
59.50
58.60
|
|
2 tháng
(2024-07-22) |
1 | 1.74% | 7,850,400 | -784,236 | -45.9 |
53.70
59.50
58.60
|
|
3 tháng
(2024-06-24) |
-0.40 | -0.68% | 14,524,300 | -630,906 | -36.7 |
53.70
64.10
58.60
|
|
6 tháng
(2024-03-25) |
-3.90 | -6.24% | 44,060,700 | 968,555 | 57.6 |
53.40
64.40
58.60
|
|
12 tháng
(2023-09-26) |
11.90 | 25.48% | 97,753,500 | 2,191,155 | 134.1 |
41.80
64.50
58.60
|
|
24 tháng
(2022-10-03) |
11.36 | 24.04% | 233,700,500 | 7,979,598 | 378.9 |
30.30
64.50
58.60
|
|
36 tháng
(2021-10-06) |
12.50 | 27.11% | 418,430,100 | 6,690,892 | 243.0 |
30.30
80.58
58.60
|
|
60 tháng
(2019-10-17) |
11.43 | 24.23% | 851,699,250 | 14,922,402 | 678.2 |
27.39
80.58
58.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/09/2016 |
7.02
|
16,670 | 7.02 | 7.02 | 6.94 | 2,000 | 0 | 0.0 | |
| 16/09/2016 |
7.02
|
4,570 | 7.00 | 7.02 | 6.98 | 0 | 0 | 0 | |
| 15/09/2016 |
7.00
|
12,610 | 6.98 | 7.06 | 6.98 | 1,500 | 0 | 0.0 | |
| 14/09/2016 |
6.98
|
8,880 | 7.06 | 7.06 | 6.98 | 940 | 0 | 0.0 | |
| 13/09/2016 |
7.06
|
4,950 | 7.02 | 7.06 | 6.98 | 0 | 0 | 0 | |
| 12/09/2016 |
7.02
|
4,670 | 7.10 | 7.18 | 7.02 | 400 | 0 | 0.0 | |
| 09/09/2016 |
7.10
|
32,150 | 7.06 | 7.10 | 7.06 | 2,000 | 8,540 | -0.1 | |
| 08/09/2016 |
7.06
|
12,930 | 7.06 | 7.06 | 6.94 | 0 | 0 | 0 | |
| 07/09/2016 |
7.06
|
21,810 | 6.98 | 7.06 | 6.90 | 0 | 0 | 0 | |
| 06/09/2016 |
6.98
|
16,820 | 7.06 | 7.10 | 6.98 | 231,700 | 231,600 | 0.0 | |
| 05/09/2016 |
7.06
|
11,370 | 7.10 | 7.10 | 6.98 | 0 | 300 | -0.0 | |
| 01/09/2016 |
7.10
|
14,040 | 7.10 | 7.10 | 6.94 | 0 | 0 | 0 | |
| 31/08/2016 |
7.10
|
50,890 | 6.98 | 7.10 | 6.98 | 400,570 | 376,140 | 0.4 | |
| 30/08/2016 |
6.98
|
140,340 | 6.98 | 7.10 | 6.98 | 380,000 | 410,080 | -0.5 | |
| 29/08/2016 |
6.98
|
25,150 | 6.94 | 7.06 | 6.90 | 0 | 18,310 | -0.3 | |
| 26/08/2016 |
6.94
|
92,440 | 7.06 | 7.06 | 6.94 | 0 | 25,000 | -0.4 | |
| 25/08/2016 |
7.06
|
19,350 | 7.10 | 7.10 | 7.02 | 0 | 8,500 | -0.2 | |
| 24/08/2016 |
7.10
|
6,080 | 7.10 | 7.22 | 7.10 | 3,340 | 1,520 | 0.0 | |
| 23/08/2016 |
7.10
|
50,760 | 7.22 | 7.22 | 7.10 | 0 | 5,000 | -0.1 | |
| 22/08/2016 |
7.22
|
5,910 | 7.26 | 7.26 | 7.22 | 0 | 0 | 0 | |
| 19/08/2016 |
7.26
|
64,910 | 7.30 | 7.30 | 7.18 | 0 | 0 | 0 | |
| 18/08/2016 |
7.30
|
10,390 | 7.26 | 7.38 | 7.14 | 0 | 0 | 0 | |
| 17/08/2016 |
7.26
|
92,490 | 7.34 | 7.41 | 7.26 | 0 | 0 | 0 | |
| 16/08/2016 |
7.34
|
24,740 | 7.41 | 7.49 | 7.34 | 455,290 | 462,640 | -0.1 | |
| 15/08/2016 |
7.41
|
65,340 | 7.38 | 7.53 | 7.38 | 26,000 | 16,710 | 0.2 | |
| 12/08/2016: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 12/08/2016 |
7.38
|
20,810 | 7.30 | 7.38 | 7.22 | 9,000 | 0 | 0.2 | |
| 11/08/2016 |
7.30
|
8,940 | 7.14 | 7.30 | 7.18 | 0 | 0 | 0 | |
| 10/08/2016 |
7.14
|
85,510 | 7.22 | 7.30 | 7.10 | 0 | 13,000 | -0.2 | |
| 09/08/2016 |
7.22
|
57,850 | 7.33 | 7.45 | 7.22 | 700 | 26,990 | -0.5 | |
| 08/08/2016 |
7.33
|
3,120 | 7.33 | 7.33 | 7.30 | 200 | 0 | 0.0 | |
| 05/08/2016 |
7.33
|
19,390 | 7.33 | 7.33 | 7.30 | 4,110 | 0 | 0.1 | |
| 04/08/2016 |
7.33
|
53,880 | 7.33 | 7.49 | 7.33 | 31,300 | 0 | 0.6 | |
| 03/08/2016 |
7.33
|
12,070 | 7.41 | 7.41 | 7.30 | 9,000 | 0 | 0.2 | |
| 02/08/2016 |
7.41
|
21,790 | 7.45 | 7.49 | 7.41 | 3,600 | 2,000 | 0.0 | |
| 01/08/2016 |
7.45
|
11,210 | 7.45 | 7.45 | 7.41 | 0 | 0 | 0 | |
| 29/07/2016 |
7.45
|
4,060 | 7.45 | 7.53 | 7.37 | 0 | 0 | 0 | |
| 28/07/2016 |
7.45
|
9,970 | 7.57 | 7.57 | 7.37 | 0 | 0 | 0 | |
| 27/07/2016 |
7.57
|
1,320 | 7.57 | 7.57 | 7.41 | 0 | 0 | 0 | |
| 26/07/2016 |
7.57
|
46,000 | 7.57 | 7.57 | 7.33 | 40,000 | 23,720 | 0.3 | |
| 25/07/2016 |
7.57
|
70,490 | 7.45 | 7.57 | 7.30 | 50,280 | 0 | 1.0 | |
| 22/07/2016 |
7.45
|
97,950 | 7.53 | 7.53 | 7.30 | 70,650 | 0 | 1.4 | |
| 21/07/2016 |
7.53
|
89,750 | 7.37 | 7.57 | 7.37 | 35,360 | 0 | 0.7 | |
| 20/07/2016 |
7.37
|
24,430 | 7.49 | 7.53 | 7.30 | 0 | 0 | 0 | |
| 19/07/2016 |
7.49
|
28,930 | 7.49 | 7.60 | 7.37 | 0 | 160 | -0.0 | |
| 18/07/2016 |
7.49
|
32,230 | 7.68 | 7.68 | 7.49 | 1,600 | 0 | 0.0 | |
| 15/07/2016 |
7.68
|
95,780 | 7.37 | 7.72 | 7.41 | 50,000 | 0 | 1.0 | |
| 14/07/2016 |
7.37
|
72,260 | 7.45 | 7.49 | 7.37 | 950 | 4,000 | -0.1 | |
| 13/07/2016 |
7.45
|
81,500 | 7.45 | 7.64 | 7.45 | 4,500 | 0 | 0.1 | |
| 12/07/2016 |
7.45
|
74,130 | 7.41 | 7.57 | 7.37 | 0 | 0 | 0 | |
| 11/07/2016 |
7.41
|
68,040 | 7.80 | 7.80 | 7.41 | 0 | 0 | 0 | |
| 08/07/2016 |
7.80
|
166,800 | 7.83 | 8.03 | 7.64 | 343,730 | 300,200 | 0.9 | |
| 07/07/2016 |
7.83
|
168,240 | 7.83 | 7.87 | 7.80 | 0 | 0 | 0 | |
| 06/07/2016 |
7.83
|
92,820 | 7.87 | 7.87 | 7.68 | 20,000 | 0 | 0.4 | |
| 05/07/2016 |
7.87
|
157,290 | 7.91 | 7.91 | 7.80 | 36,770 | 0 | 0.8 | |
| 04/07/2016 |
7.91
|
158,420 | 7.91 | 7.99 | 7.80 | 0 | 0 | 0 | |
| 01/07/2016 |
7.91
|
149,160 | 7.99 | 7.99 | 7.80 | 50,000 | 0 | 1.0 | |
| 30/06/2016 |
7.99
|
105,650 | 7.99 | 8.06 | 7.83 | 51,200 | 0 | 1.1 | |
| 29/06/2016 |
7.99
|
98,800 | 7.60 | 7.99 | 7.57 | 23,980 | 0 | 0.5 | |
| 28/06/2016 |
7.60
|
105,200 | 7.72 | 7.80 | 7.57 | 0 | 0 | 0 | |
| 27/06/2016 |
7.72
|
96,770 | 7.76 | 7.76 | 7.26 | 0 | 3,000 | -0.1 | |
| 24/06/2016 |
7.76
|
542,400 | 8.22 | 8.22 | 7.68 | 354,910 | 83,190 | 5.7 | |
| 23/06/2016 |
8.22
|
258,900 | 8.14 | 8.49 | 8.06 | 4,000 | 68,080 | -1.4 | |
| 22/06/2016 |
8.14
|
135,820 | 8.18 | 8.22 | 8.10 | 350,000 | 385,000 | -0.7 | |
| 21/06/2016 |
8.18
|
285,480 | 8.26 | 8.33 | 8.18 | 85,450 | 35,090 | 1.1 | |
| 20/06/2016 |
8.26
|
272,260 | 8.18 | 8.56 | 8.14 | 10,730 | 103,720 | -2.0 | |
| 17/06/2016 |
8.18
|
231,450 | 8.33 | 8.33 | 7.91 | 4,000 | 61,190 | -1.2 | |
| 16/06/2016 |
8.33
|
450,010 | 7.80 | 8.33 | 7.76 | 82,500 | 0 | 1.7 | |
| 15/06/2016 |
7.80
|
213,900 | 7.57 | 7.83 | 7.53 | 51,680 | 70,590 | -0.4 | |
| 14/06/2016 |
7.57
|
285,520 | 7.53 | 7.57 | 7.41 | 0 | 25,410 | -0.5 | |
| 13/06/2016 |
7.53
|
270,560 | 7.72 | 7.80 | 7.53 | 200 | 60,000 | -1.2 | |
| 10/06/2016 |
7.72
|
686,840 | 7.72 | 7.87 | 7.72 | 227,120 | 0 | 4.6 | |
| 09/06/2016 |
7.72
|
771,400 | 7.37 | 7.87 | 7.37 | 83,000 | 0 | 1.7 | |
| 08/06/2016 |
7.37
|
241,240 | 7.30 | 7.37 | 7.22 | 20,870 | 0 | 0.4 | |
| 07/06/2016 |
7.30
|
107,790 | 7.22 | 7.33 | 7.18 | 2,000 | 0 | 0.0 | |
| 06/06/2016 |
7.22
|
80,620 | 7.10 | 7.30 | 7.07 | 30,000 | 0 | 0.6 | |
| 03/06/2016 |
7.10
|
175,020 | 7.22 | 7.30 | 7.10 | 21,200 | 0 | 0.4 | |
| 02/06/2016 |
7.22
|
106,690 | 7.30 | 7.41 | 7.14 | 1,000 | 0 | 0.0 | |
| 01/06/2016 |
7.30
|
113,160 | 7.41 | 7.41 | 7.30 | 0 | 0 | 0 | |
| 31/05/2016 |
7.41
|
595,530 | 7.18 | 7.41 | 7.14 | 123,210 | 10,000 | 2.1 | |
| 30/05/2016 |
7.18
|
116,430 | 7.18 | 7.22 | 7.07 | 100,000 | 0 | 1.9 | |
| 27/05/2016 |
7.18
|
4,130 | 7.18 | 7.22 | 7.10 | 0 | 0 | 0 | |
| 26/05/2016 |
7.18
|
137,640 | 7.14 | 7.22 | 7.07 | 100,800 | 0 | 1.9 | |
| 25/05/2016 |
7.14
|
111,450 | 7.22 | 7.22 | 7.14 | 70,000 | 0 | 1.3 | |
| 24/05/2016 |
7.22
|
59,720 | 7.14 | 7.26 | 7.07 | 51,070 | 0 | 1.0 | |
| 23/05/2016 |
7.14
|
124,870 | 7.26 | 7.33 | 7.14 | 50,000 | 16,210 | 0.6 | |
| 20/05/2016 |
7.26
|
166,060 | 7.10 | 7.26 | 7.10 | 100,000 | 0 | 1.9 | |
| 19/05/2016 |
7.10
|
291,070 | 7.14 | 7.14 | 6.87 | 103,210 | 5,000 | 1.8 | |
| 18/05/2016 |
7.14
|
266,510 | 7.10 | 7.18 | 7.07 | 0 | 0 | 0 | |
| 17/05/2016 |
7.10
|
216,700 | 6.99 | 7.18 | 6.99 | 2,000 | 0 | 0.0 | |
| 16/05/2016 |
6.99
|
118,340 | 6.76 | 7.07 | 6.76 | 14,000 | 5,000 | 0.2 | |
| 13/05/2016 |
6.76
|
427,810 | 7.14 | 7.14 | 6.76 | 6,000 | 0 | 0.1 | |
| 12/05/2016 |
7.14
|
49,220 | 7.30 | 7.30 | 7.14 | 1,250 | 0 | 0.0 | |
| 11/05/2016 |
7.30
|
207,550 | 6.99 | 7.37 | 7.10 | 53,000 | 0 | 1.0 | |
| 10/05/2016 |
6.99
|
119,600 | 7.03 | 7.10 | 6.91 | 0 | 0 | 0 | |
| 09/05/2016 |
7.03
|
133,690 | 7.26 | 7.33 | 7.03 | 1,850 | 0 | 0.0 | |
| 06/05/2016 |
7.26
|
101,550 | 7.45 | 7.45 | 7.26 | 0 | 7,500 | -0.1 | |
| 05/05/2016 |
7.45
|
168,810 | 7.18 | 7.49 | 7.07 | 38,000 | 20,000 | 0.3 | |
| 04/05/2016 |
7.18
|
189,220 | 7.53 | 7.53 | 7.18 | 1,000 | 0 | 0.0 | |
| 29/04/2016 |
7.53
|
205,890 | 7.53 | 7.60 | 7.33 | 0 | 4,240 | -0.1 | |
| 28/04/2016 |
7.53
|
219,200 | 7.60 | 7.76 | 7.45 | 0 | 101,470 | -2.0 | |