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) |
-3.17 | -3.84% | 441,400 | 157,700 | 13.3 |
78.70
82.47
79.30
|
2 tháng
(2024-07-22) |
-3.17 | -3.84% | 1,002,500 | 404,200 | 34.0 |
78.70
82.57
79.30
|
3 tháng
(2024-06-21) |
-1.23 | -1.53% | 1,949,600 | 832,187 | 69.6 |
78.70
86.64
79.30
|
6 tháng
(2024-03-25) |
8.67 | 12.27% | 3,377,400 | 1,935,795 | 155.2 |
69.37
86.64
79.30
|
12 tháng
(2023-09-25) |
11.58 | 17.09% | 4,885,400 | 2,496,885 | 194.1 |
62.58
86.64
79.30
|
24 tháng
(2022-09-30) |
15.64 | 24.56% | 6,789,500 | 2,940,201 | 228.6 |
49.41
86.64
79.30
|
36 tháng
(2021-10-05) |
17.08 | 27.44% | 8,599,800 | 3,002,559 | 230.6 |
49.41
86.64
79.30
|
60 tháng
(2019-10-16) |
7.53 | 10.49% | 13,658,840 | 1,390,477 | 98.1 |
47.54
86.64
79.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2016 |
58.24
|
900 | 58.24 | 58.24 | 57.10 | 600 | 0 | 0.1 | |
09/09/2016 |
58.24
|
3,400 | 58.82 | 58.82 | 57.67 | 0 | 0 | 0 | |
08/09/2016 |
58.82
|
3,980 | 58.24 | 58.82 | 57.10 | 2,000 | 0 | 0.2 | |
07/09/2016 |
58.24
|
4,000 | 58.24 | 58.24 | 57.90 | 0 | 0 | 0 | |
06/09/2016 |
58.24
|
4,200 | 58.24 | 58.24 | 58.02 | 0 | 0 | 0 | |
05/09/2016 |
58.24
|
900 | 59.04 | 59.90 | 57.67 | 0 | 0 | 0 | |
01/09/2016 |
59.04
|
0 | 59.39 | 59.04 | 59.04 | 0 | 0 | 0 | |
31/08/2016 |
59.39
|
700 | 57.96 | 59.39 | 57.16 | 0 | 0 | 0 | |
30/08/2016 |
57.96
|
7,000 | 55.96 | 58.82 | 57.10 | 0 | 0 | 0 | |
29/08/2016 |
55.96
|
6,400 | 54.88 | 55.96 | 53.39 | 100 | 0 | 0.0 | |
26/08/2016 |
54.88
|
1,200 | 59.62 | 66.24 | 53.16 | 0 | 0 | 0 | |
25/08/2016 |
59.62
|
0 | 59.90 | 59.62 | 59.62 | 0 | 0 | 0 | |
24/08/2016 |
59.90
|
36,300 | 52.25 | 59.90 | 54.25 | 27,900 | 0 | 2.9 | |
23/08/2016 |
52.25
|
960 | 52.53 | 52.53 | 51.96 | 900 | 0 | 0.1 | |
22/08/2016 |
52.53
|
520 | 52.53 | 52.53 | 51.85 | 0 | 0 | 0 | |
19/08/2016 |
52.53
|
800 | 53.11 | 53.11 | 52.53 | 0 | 0 | 0 | |
18/08/2016 |
53.11
|
3,800 | 52.02 | 53.11 | 52.25 | 0 | 0 | 0 | |
17/08/2016 |
52.02
|
400 | 51.96 | 52.53 | 52.02 | 0 | 0 | 0 | |
16/08/2016 |
51.96
|
1,900 | 52.25 | 52.25 | 51.68 | 1,500 | 0 | 0.1 | |
15/08/2016 |
52.25
|
1,500 | 51.96 | 52.25 | 51.39 | 100 | 0 | 0.0 | |
12/08/2016 |
51.96
|
1,300 | 52.53 | 52.53 | 51.85 | 1,300 | 0 | 0.1 | |
11/08/2016 |
52.53
|
530 | 51.74 | 52.53 | 51.85 | 0 | 0 | 0 | |
10/08/2016 |
51.74
|
2,300 | 52.25 | 52.25 | 51.74 | 500 | 0 | 0.0 | |
09/08/2016 |
52.25
|
2,640 | 51.79 | 52.25 | 51.45 | 800 | 0 | 0.1 | |
08/08/2016 |
51.79
|
0 | 51.96 | 51.79 | 51.79 | 0 | 0 | 0 | |
05/08/2016 |
51.96
|
3,460 | 52.08 | 52.08 | 51.56 | 2,200 | 0 | 0.2 | |
04/08/2016 |
52.08
|
2,500 | 54.25 | 54.25 | 51.39 | 500 | 0 | 0.0 | |
03/08/2016 |
54.25
|
8,000 | 52.02 | 54.25 | 51.45 | 7,800 | 0 | 0.7 | |
02/08/2016 |
52.02
|
1,100 | 52.53 | 52.53 | 51.96 | 400 | 0 | 0.0 | |
01/08/2016 |
52.53
|
1,300 | 52.65 | 52.65 | 52.53 | 500 | 0 | 0.0 | |
29/07/2016 |
52.65
|
2,100 | 53.96 | 53.96 | 51.39 | 800 | 0 | 0.1 | |
28/07/2016 |
53.96
|
800 | 56.13 | 56.13 | 53.11 | 800 | 0 | 0.1 | |
27/07/2016 |
56.13
|
0 | 54.25 | 56.13 | 56.13 | 0 | 0 | 0 | |
26/07/2016 |
54.25
|
300 | 54.25 | 57.10 | 54.25 | 0 | 0 | 0 | |
25/07/2016 |
54.25
|
700 | 57.67 | 57.67 | 53.96 | 400 | 0 | 0.0 | |
22/07/2016 |
57.67
|
0 | 57.67 | 57.67 | 57.67 | 0 | 0 | 0 | |
21/07/2016 |
57.67
|
100 | 53.68 | 57.67 | 57.67 | 0 | 0 | 0 | |
20/07/2016 |
53.68
|
0 | 53.68 | 53.68 | 53.68 | 0 | 0 | 0 | |
19/07/2016 |
53.68
|
200 | 53.68 | 53.68 | 53.68 | 200 | 0 | 0.0 | |
18/07/2016 |
53.68
|
1,600 | 54.82 | 54.82 | 53.68 | 1,600 | 0 | 0.2 | |
15/07/2016 |
54.82
|
800 | 54.25 | 54.82 | 52.53 | 500 | 0 | 0.0 | |
14/07/2016 |
54.25
|
900 | 53.68 | 54.25 | 52.53 | 500 | 0 | 0.0 | |
13/07/2016 |
53.68
|
0 | 54.25 | 53.68 | 53.68 | 0 | 0 | 0 | |
12/07/2016 |
54.25
|
2,700 | 52.53 | 54.25 | 53.11 | 2,700 | 0 | 0.3 | |
11/07/2016 |
52.53
|
1,300 | 52.08 | 52.53 | 52.25 | 1,300 | 0 | 0.1 | |
08/07/2016 |
52.08
|
0 | 52.08 | 52.08 | 52.08 | 0 | 0 | 0 | |
07/07/2016 |
52.08
|
0 | 52.53 | 52.08 | 52.08 | 0 | 0 | 0 | |
06/07/2016 |
52.53
|
1,500 | 51.68 | 52.53 | 51.68 | 1,100 | 0 | 0.1 | |
05/07/2016 |
51.68
|
1,200 | 50.82 | 51.74 | 51.68 | 700 | 0 | 0.1 | |
04/07/2016 |
50.82
|
100 | 51.39 | 51.39 | 50.82 | 0 | 0 | 0 | |
01/07/2016 |
51.39
|
2,000 | 51.51 | 51.51 | 51.39 | 1,900 | 0 | 0.2 | |
30/06/2016 |
51.51
|
0 | 51.51 | 51.51 | 51.51 | 0 | 0 | 0 | |
29/06/2016 |
51.51
|
100 | 51.51 | 51.51 | 51.51 | 100 | 0 | 0.0 | |
28/06/2016 |
51.51
|
600 | 45.17 | 51.51 | 51.39 | 500 | 0 | 0.0 | |
27/06/2016 |
45.17
|
0 | 42.94 | 45.17 | 45.17 | 0 | 0 | 0 | |
24/06/2016 |
42.94
|
2,400 | 50.25 | 50.25 | 42.94 | 0 | 0 | 0 | |
23/06/2016 |
50.25
|
300 | 51.96 | 51.96 | 50.25 | 0 | 0 | 0 | |
22/06/2016 |
51.96
|
300 | 51.62 | 51.96 | 51.96 | 0 | 0 | 0 | |
21/06/2016 |
51.62
|
30 | 51.96 | 51.96 | 51.62 | 0 | 0 | 0 | |
20/06/2016 |
51.96
|
2,400 | 51.39 | 51.96 | 51.39 | 2,400 | 0 | 0.2 | |
17/06/2016 |
51.39
|
300 | 51.96 | 51.96 | 51.39 | 100 | 0 | 0.0 | |
16/06/2016 |
51.96
|
1,900 | 51.39 | 51.96 | 51.39 | 0 | 0 | 0 | |
15/06/2016 |
51.39
|
100 | 49.17 | 51.39 | 51.39 | 0 | 0 | 0 | |
14/06/2016: Cổ tức tiền mặt tỉ lệ: 40% Thưởng cổ phiếu / Chia tách cổ phiếu: 5/2 (Volume + 40%, Ratio=0.40) | |||||||||
14/06/2016 |
49.17
|
4,630 | 42.01 | 49.17 | 49.11 | 0 | 0 | 0 | |
13/06/2016 |
42.01
|
500 | 43.19 | 43.19 | 40.44 | 100 | 0 | 0.0 | |
10/06/2016 |
43.19
|
0 | 43.19 | 43.19 | 43.19 | 0 | 0 | 0 | |
09/06/2016 |
43.19
|
100 | 40.83 | 43.19 | 43.19 | 0 | 0 | 0 | |
08/06/2016 |
40.83
|
1,200 | 40.83 | 40.83 | 40.44 | 0 | 0 | 0 | |
07/06/2016 |
40.83
|
2,100 | 43.19 | 43.19 | 39.66 | 200 | 0 | 0.0 | |
06/06/2016 |
43.19
|
450 | 40.05 | 43.19 | 37.97 | 0 | 0 | 0 | |
03/06/2016 |
40.05
|
5,500 | 35.93 | 40.05 | 35.93 | 2,300 | 0 | 0.2 | |
02/06/2016 |
35.93
|
103 | 36.12 | 36.12 | 35.93 | 0 | 0 | 0 | |
01/06/2016 |
36.12
|
600 | 36.40 | 36.40 | 36.12 | 0 | 0 | 0 | |
31/05/2016 |
36.40
|
0 | 35.34 | 36.40 | 36.40 | 0 | 0 | 0 | |
30/05/2016 |
35.34
|
600 | 37.30 | 37.30 | 35.34 | 600 | 0 | 0.1 | |
27/05/2016 |
37.30
|
1,600 | 36.12 | 37.30 | 35.38 | 1,000 | 0 | 0.1 | |
26/05/2016 |
36.12
|
1,500 | 37.30 | 37.30 | 34.94 | 1,000 | 0 | 0.1 | |
25/05/2016 |
37.30
|
1,600 | 37.93 | 37.93 | 37.30 | 1,600 | 0 | 0.2 | |
24/05/2016 |
37.93
|
0 | 38.48 | 37.93 | 37.93 | 0 | 0 | 0 | |
23/05/2016 |
38.48
|
2,700 | 36.16 | 38.48 | 37.30 | 2,700 | 0 | 0.3 | |
20/05/2016 |
36.16
|
1,500 | 33.77 | 36.51 | 35.73 | 500 | 0 | 0.0 | |
19/05/2016 |
33.77
|
200 | 33.57 | 34.16 | 33.77 | 100 | 0 | 0.0 | |
18/05/2016 |
33.57
|
0 | 34.94 | 33.57 | 33.57 | 0 | 0 | 0 | |
17/05/2016 |
34.94
|
200 | 34.94 | 34.94 | 32.20 | 200 | 0 | 0.0 | |
16/05/2016 |
34.94
|
100 | 33.77 | 34.94 | 34.94 | 100 | 0 | 0.0 | |
13/05/2016 |
33.77
|
100 | 33.49 | 33.77 | 33.77 | 0 | 0 | 0 | |
12/05/2016 |
33.49
|
0 | 33.49 | 33.49 | 33.49 | 0 | 0 | 0 | |
11/05/2016 |
33.49
|
0 | 33.37 | 33.49 | 33.49 | 0 | 0 | 0 | |
10/05/2016 |
33.37
|
900 | 33.33 | 34.00 | 33.33 | 100 | 200 | -0.0 | |
09/05/2016 |
33.33
|
0 | 33.29 | 33.33 | 33.33 | 0 | 0 | 0 | |
06/05/2016 |
33.29
|
500 | 33.65 | 33.65 | 33.29 | 0 | 0 | 0 | |
05/05/2016 |
33.65
|
0 | 33.84 | 33.65 | 33.65 | 0 | 0 | 0 | |
04/05/2016 |
33.84
|
400 | 35.93 | 35.93 | 33.45 | 0 | 0 | 0 | |
29/04/2016 |
35.93
|
700 | 32.75 | 35.93 | 32.98 | 600 | 0 | 0.1 | |
28/04/2016 |
32.75
|
1,000 | 32.98 | 32.98 | 32.71 | 400 | 0 | 0.0 | |
27/04/2016 |
32.98
|
300 | 33.37 | 33.37 | 32.98 | 200 | 0 | 0.0 | |
26/04/2016 |
33.37
|
3,800 | 32.16 | 36.12 | 32.98 | 3,800 | 0 | 0.3 | |
25/04/2016 |
32.16
|
0 | 32.00 | 32.16 | 32.16 | 0 | 0 | 0 | |
22/04/2016 |
32.00
|
800 | 33.37 | 33.37 | 32.00 | 0 | 0 | 0 | |
21/04/2016 |
33.37
|
1,000 | 31.61 | 33.37 | 31.61 | 0 | 0 | 0 |