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) |
-1.43 | -1.29% | 55,700 | 2,800 | 0.3 |
105.38
118.96
109.50
|
2 tháng
(2024-07-22) |
10.37 | 10.46% | 211,600 | 7,802 | 0.9 |
99.13
118.96
109.50
|
3 tháng
(2024-06-24) |
15.32 | 16.27% | 217,100 | 7,801 | 0.9 |
89.42
118.96
109.50
|
6 tháng
(2024-03-25) |
38.12 | 53.41% | 225,300 | 8,201 | 0.9 |
70.38
118.96
109.50
|
12 tháng
(2023-09-26) |
37.93 | 52.99% | 234,600 | 9,301 | 1.0 |
50.56
118.96
109.50
|
24 tháng
(2022-10-03) |
20.52 | 23.06% | 251,888 | 8,323 | 0.9 |
50.56
118.96
109.50
|
36 tháng
(2021-10-06) |
33.23 | 43.58% | 260,130 | 8,627 | 0.9 |
49.57
118.96
109.50
|
60 tháng
(2019-10-17) |
-11.21 | -9.29% | 686,217 | 9,036 | 1.0 |
49.57
120.71
109.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
35.40
|
0 | 35.40 | 35.40 | 35.40 | 0 | 0 | 0 | |
20/09/2016 |
35.40
|
800 | 38.77 | 42.60 | 34.94 | 0 | 0 | 0 | |
19/09/2016 |
38.77
|
100 | 35.24 | 38.77 | 38.77 | 0 | 0 | 0 | |
16/09/2016 |
35.24
|
0 | 35.24 | 35.24 | 35.24 | 0 | 0 | 0 | |
15/09/2016 |
35.24
|
0 | 35.24 | 35.24 | 35.24 | 0 | 0 | 0 | |
14/09/2016 |
35.24
|
0 | 35.24 | 35.24 | 35.24 | 0 | 0 | 0 | |
13/09/2016 |
35.24
|
0 | 35.24 | 35.24 | 35.24 | 0 | 0 | 0 | |
12/09/2016 |
35.24
|
0 | 35.24 | 35.24 | 35.24 | 0 | 0 | 0 | |
09/09/2016 |
35.24
|
0 | 35.24 | 35.24 | 35.24 | 0 | 0 | 0 | |
08/09/2016 |
35.24
|
0 | 35.24 | 35.24 | 35.24 | 0 | 0 | 0 | |
07/09/2016 |
35.24
|
0 | 35.24 | 35.24 | 35.24 | 0 | 0 | 0 | |
06/09/2016 |
35.24
|
0 | 35.24 | 35.24 | 35.24 | 0 | 0 | 0 | |
05/09/2016 |
35.24
|
300 | 38.31 | 42.14 | 35.24 | 0 | 0 | 0 | |
01/09/2016 |
38.31
|
100 | 42.52 | 42.52 | 38.31 | 0 | 0 | 0 | |
31/08/2016 |
42.52
|
700 | 41.37 | 42.52 | 37.24 | 0 | 0 | 0 | |
30/08/2016 |
41.37
|
200 | 41.37 | 41.37 | 37.24 | 0 | 100 | -0.0 | |
29/08/2016 |
41.37
|
4,100 | 39.15 | 41.37 | 41.37 | 0 | 0 | 0 | |
26/08/2016 |
39.15
|
0 | 39.15 | 39.15 | 39.15 | 0 | 0 | 0 | |
25/08/2016 |
39.15
|
0 | 39.15 | 39.15 | 39.15 | 0 | 0 | 0 | |
24/08/2016 |
39.15
|
100 | 35.63 | 39.15 | 39.15 | 0 | 0 | 0 | |
23/08/2016 |
35.63
|
100 | 32.41 | 35.63 | 35.63 | 0 | 0 | 0 | |
22/08/2016 |
32.41
|
0 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 | |
19/08/2016 |
32.41
|
0 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 | |
18/08/2016 |
32.41
|
0 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 | |
17/08/2016 |
32.41
|
110 | 35.78 | 35.78 | 32.41 | 0 | 0 | 0 | |
16/08/2016 |
35.78
|
300 | 32.56 | 35.78 | 30.65 | 0 | 0 | 0 | |
15/08/2016 |
32.56
|
0 | 32.56 | 32.56 | 32.56 | 0 | 0 | 0 | |
12/08/2016 |
32.56
|
0 | 32.56 | 32.56 | 32.56 | 0 | 0 | 0 | |
11/08/2016 |
32.56
|
0 | 32.56 | 32.56 | 32.56 | 0 | 0 | 0 | |
10/08/2016 |
32.56
|
0 | 32.56 | 32.56 | 32.56 | 0 | 0 | 0 | |
09/08/2016 |
32.56
|
400 | 34.63 | 38.08 | 32.56 | 0 | 0 | 0 | |
08/08/2016 |
34.63
|
0 | 34.63 | 34.63 | 34.63 | 0 | 0 | 0 | |
05/08/2016 |
34.63
|
900 | 38.08 | 41.83 | 34.63 | 0 | 0 | 0 | |
04/08/2016 |
38.08
|
200 | 42.14 | 44.44 | 38.08 | 0 | 0 | 0 | |
03/08/2016 |
42.14
|
30,600 | 41.76 | 42.52 | 41.37 | 0 | 0 | 0 | |
02/08/2016 |
41.76
|
0 | 41.76 | 41.76 | 41.76 | 0 | 0 | 0 | |
01/08/2016 |
41.76
|
13,200 | 38.00 | 41.76 | 40.68 | 0 | 0 | 0 | |
29/07/2016 |
38.00
|
100 | 42.14 | 42.14 | 38.00 | 0 | 0 | 0 | |
28/07/2016 |
42.14
|
3,400 | 41.53 | 42.14 | 42.14 | 0 | 0 | 0 | |
27/07/2016 |
41.53
|
6,800 | 40.91 | 41.53 | 36.85 | 0 | 0 | 0 | |
26/07/2016 |
40.91
|
0 | 40.91 | 40.91 | 40.91 | 0 | 0 | 0 | |
25/07/2016 |
40.91
|
1,900 | 37.24 | 40.91 | 34.55 | 0 | 0 | 0 | |
22/07/2016 |
37.24
|
2,500 | 41.37 | 41.37 | 37.24 | 0 | 0 | 0 | |
21/07/2016 |
41.37
|
400 | 41.37 | 41.37 | 41.37 | 0 | 0 | 0 | |
20/07/2016 |
41.37
|
8,000 | 41.37 | 41.37 | 41.37 | 0 | 0 | 0 | |
19/07/2016 |
41.37
|
14,500 | 39.84 | 41.37 | 39.84 | 0 | 0 | 0 | |
18/07/2016 |
39.84
|
9,910 | 36.24 | 39.84 | 33.10 | 0 | 0 | 0 | |
15/07/2016 |
36.24
|
1,200 | 40.22 | 40.22 | 36.24 | 0 | 0 | 0 | |
14/07/2016 |
40.22
|
10,320 | 40.22 | 40.22 | 39.07 | 0 | 0 | 0 | |
13/07/2016 |
40.22
|
5,700 | 39.46 | 40.22 | 39.84 | 0 | 0 | 0 | |
12/07/2016 |
39.46
|
1,000 | 40.61 | 40.61 | 39.46 | 0 | 0 | 0 | |
11/07/2016 |
40.61
|
0 | 40.61 | 40.61 | 40.61 | 0 | 0 | 0 | |
08/07/2016 |
40.61
|
62,100 | 39.07 | 40.61 | 39.15 | 0 | 0 | 0 | |
07/07/2016 |
39.07
|
50,970 | 37.93 | 39.07 | 37.77 | 0 | 0 | 0 | |
06/07/2016 |
37.93
|
50,800 | 34.48 | 37.93 | 37.93 | 0 | 0 | 0 | |
05/07/2016 |
34.48
|
3,000 | 38.23 | 38.23 | 34.48 | 0 | 0 | 0 | |
04/07/2016 |
38.23
|
1,100 | 38.08 | 38.23 | 38.16 | 100 | 0 | 0.0 | |
01/07/2016 |
38.08
|
49,900 | 34.63 | 38.08 | 31.18 | 0 | 0 | 0 | |
30/06/2016 |
34.63
|
0 | 34.63 | 34.63 | 34.63 | 0 | 0 | 0 | |
29/06/2016 |
34.63
|
100 | 31.49 | 34.63 | 34.63 | 0 | 0 | 0 | |
28/06/2016 |
31.49
|
100 | 32.64 | 32.64 | 31.49 | 0 | 0 | 0 | |
27/06/2016 |
32.64
|
200 | 36.24 | 36.24 | 32.64 | 0 | 0 | 0 | |
24/06/2016 |
36.24
|
20,000 | 33.02 | 36.24 | 36.24 | 0 | 0 | 0 | |
23/06/2016 |
33.02
|
3,800 | 32.95 | 35.63 | 29.65 | 0 | 0 | 0 | |
22/06/2016 |
32.95
|
370 | 32.95 | 33.71 | 32.95 | 0 | 0 | 0 | |
21/06/2016 |
32.95
|
7,400 | 31.18 | 34.25 | 28.12 | 0 | 0 | 0 | |
20/06/2016 |
31.18
|
100 | 28.35 | 31.18 | 31.18 | 0 | 0 | 0 | |
17/06/2016 |
28.35
|
3,300 | 30.42 | 33.40 | 27.43 | 0 | 0 | 0 | |
16/06/2016 |
30.42
|
100 | 32.26 | 32.26 | 30.42 | 0 | 0 | 0 | |
15/06/2016 |
32.26
|
512 | 32.79 | 34.86 | 29.57 | 0 | 0 | 0 | |
14/06/2016 |
32.79
|
130 | 32.64 | 32.79 | 32.79 | 0 | 0 | 0 | |
13/06/2016 |
32.64
|
500 | 29.73 | 32.64 | 28.35 | 0 | 0 | 0 | |
10/06/2016 |
29.73
|
0 | 29.73 | 29.73 | 29.73 | 0 | 0 | 0 | |
09/06/2016 |
29.73
|
6,100 | 33.02 | 33.10 | 29.73 | 0 | 0 | 0 | |
08/06/2016 |
33.02
|
4,022 | 30.03 | 33.02 | 33.02 | 0 | 0 | 0 | |
07/06/2016 |
30.03
|
6,800 | 30.19 | 33.17 | 27.20 | 0 | 0 | 0 | |
06/06/2016 |
30.19
|
500 | 30.03 | 30.19 | 30.19 | 0 | 0 | 0 | |
03/06/2016 |
30.03
|
2,578 | 27.35 | 30.03 | 30.03 | 0 | 0 | 0 | |
02/06/2016 |
27.35
|
600 | 30.34 | 30.34 | 27.35 | 0 | 0 | 0 | |
01/06/2016 |
30.34
|
110 | 30.34 | 30.34 | 30.34 | 0 | 0 | 0 | |
31/05/2016 |
30.34
|
2,944 | 27.58 | 30.34 | 30.34 | 0 | 0 | 0 | |
30/05/2016 |
27.58
|
0 | 27.58 | 27.58 | 27.58 | 0 | 0 | 0 | |
27/05/2016 |
27.58
|
100 | 25.13 | 27.58 | 27.58 | 0 | 0 | 0 | |
26/05/2016 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
25/05/2016 |
25.13
|
300 | 27.89 | 27.89 | 25.13 | 0 | 0 | 0 | |
24/05/2016 |
27.89
|
0 | 27.89 | 27.89 | 27.89 | 0 | 0 | 0 | |
23/05/2016 |
27.89
|
0 | 27.89 | 27.89 | 27.89 | 0 | 0 | 0 | |
20/05/2016 |
27.89
|
0 | 27.89 | 27.89 | 27.89 | 0 | 0 | 0 | |
19/05/2016 |
27.89
|
200 | 27.89 | 27.89 | 25.13 | 0 | 0 | 0 | |
18/05/2016 |
27.89
|
200 | 25.36 | 27.89 | 23.75 | 0 | 0 | 0 | |
17/05/2016: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
17/05/2016 |
25.36
|
100 | 23.06 | 25.36 | 25.36 | 0 | 0 | 0 | |
16/05/2016 |
23.06
|
100 | 25.56 | 25.56 | 23.06 | 0 | 0 | 0 | |
13/05/2016 |
25.56
|
300 | 25.34 | 27.84 | 24.97 | 0 | 0 | 0 | |
12/05/2016 |
25.34
|
6,600 | 25.71 | 28.28 | 23.14 | 0 | 0 | 0 | |
11/05/2016 |
25.71
|
400 | 25.71 | 27.17 | 25.71 | 0 | 0 | 0 | |
10/05/2016 |
25.71
|
500 | 27.17 | 27.17 | 24.46 | 0 | 0 | 0 | |
09/05/2016 |
27.17
|
200 | 27.10 | 27.17 | 27.17 | 0 | 0 | 0 | |
06/05/2016 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
05/05/2016 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
04/05/2016 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 |