Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.25 | 0.54% | 34,421,300 | 654,395 | 30.4 |
45.05
47.25
46.20
|
2 tháng
(2024-09-23) |
-0.45 | -0.96% | 73,401,600 | 1,010,895 | 47.4 |
45.05
48.85
46.20
|
3 tháng
(2024-08-26) |
-1.85 | -3.85% | 100,290,100 | 1,254,895 | 59.1 |
45.05
48.85
46.20
|
6 tháng
(2024-05-27) |
-1.07 | -2.27% | 299,497,500 | 1,193,499 | 55.6 |
45.05
53.80
46.20
|
12 tháng
(2023-11-28) |
8.65 | 23.05% | 419,948,200 | 1,515,857 | 70.9 |
36.36
53.80
46.20
|
24 tháng
(2022-12-05) |
9.35 | 25.39% | 562,067,600 | 720,273 | 33.0 |
36.36
53.80
46.20
|
36 tháng
(2021-12-08) |
-4.08 | -8.12% | 741,952,500 | 2,583,333 | 149.5 |
32.48
54.49
46.20
|
60 tháng
(2019-12-19) |
35.70 | 339.89% | 1,081,588,910 | -237,974 | -0.8 |
6.34
71.98
46.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2016 |
6.59
|
140,830 | 6.59 | 6.64 | 6.53 | 500 | 0 | 0.0 | |
18/11/2016 |
6.59
|
125,910 | 6.68 | 6.68 | 6.59 | 0 | 100 | -0.0 | |
17/11/2016 |
6.68
|
131,300 | 6.68 | 6.72 | 6.64 | 0 | 0 | 0 | |
16/11/2016 |
6.68
|
147,080 | 6.64 | 6.74 | 6.62 | 0 | 0 | 0 | |
15/11/2016 |
6.64
|
384,680 | 6.59 | 6.72 | 6.59 | 0 | 0 | 0 | |
14/11/2016 |
6.59
|
211,990 | 6.81 | 6.81 | 6.55 | 0 | 0 | 0 | |
11/11/2016 |
6.81
|
84,560 | 6.89 | 6.97 | 6.76 | 520 | 0 | 0.0 | |
10/11/2016 |
6.89
|
138,020 | 6.81 | 6.93 | 6.81 | 0 | 0 | 0 | |
09/11/2016 |
6.81
|
330,960 | 7.14 | 7.14 | 6.66 | 1,400 | 10 | 0.0 | |
08/11/2016 |
7.14
|
107,790 | 6.95 | 7.14 | 6.97 | 0 | 0 | 0 | |
07/11/2016 |
6.95
|
116,700 | 6.93 | 7.06 | 6.91 | 100 | 0 | 0.0 | |
04/11/2016 |
6.93
|
172,970 | 7.10 | 7.12 | 6.93 | 0 | 0 | 0 | |
03/11/2016 |
7.10
|
271,910 | 7.21 | 7.21 | 6.97 | 0 | 0 | 0 | |
02/11/2016 |
7.21
|
49,290 | 7.25 | 7.31 | 7.21 | 10 | 0 | 0.0 | |
01/11/2016 |
7.25
|
103,650 | 7.40 | 7.40 | 7.25 | 0 | 0 | 0 | |
31/10/2016: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
31/10/2016 |
7.40
|
150,180 | 7.27 | 7.44 | 7.31 | 0 | 2,670 | -0.0 | |
28/10/2016 |
7.27
|
148,160 | 7.27 | 7.35 | 7.23 | 0 | 0 | 0 | |
27/10/2016 |
7.27
|
71,230 | 7.27 | 7.27 | 7.23 | 0 | 0 | 0 | |
26/10/2016 |
7.27
|
113,000 | 7.27 | 7.33 | 7.19 | 0 | 0 | 0 | |
25/10/2016 |
7.27
|
71,050 | 7.19 | 7.31 | 7.19 | 0 | 0 | 0 | |
24/10/2016 |
7.19
|
213,220 | 7.27 | 7.39 | 7.19 | 40 | 420 | -0.0 | |
21/10/2016 |
7.27
|
231,730 | 7.37 | 7.39 | 7.27 | 0 | 0 | 0 | |
20/10/2016 |
7.37
|
155,780 | 7.44 | 7.44 | 7.37 | 0 | 100 | -0.0 | |
19/10/2016 |
7.44
|
226,270 | 7.50 | 7.52 | 7.39 | 0 | 0 | 0 | |
18/10/2016 |
7.50
|
123,930 | 7.56 | 7.56 | 7.39 | 1,500 | 0 | 0.0 | |
17/10/2016 |
7.56
|
290,760 | 7.37 | 7.58 | 7.48 | 100 | 0 | 0.0 | |
14/10/2016 |
7.37
|
308,620 | 7.39 | 7.48 | 7.31 | 0 | 0 | 0 | |
13/10/2016 |
7.39
|
208,840 | 7.27 | 7.44 | 7.27 | 0 | 0 | 0 | |
12/10/2016 |
7.27
|
158,440 | 7.31 | 7.37 | 7.23 | 0 | 4,200 | -0.1 | |
11/10/2016 |
7.31
|
153,600 | 7.35 | 7.35 | 7.19 | 0 | 0 | 0 | |
10/10/2016 |
7.35
|
127,820 | 7.39 | 7.44 | 7.29 | 0 | 0 | 0 | |
07/10/2016 |
7.39
|
161,770 | 7.44 | 7.44 | 7.31 | 0 | 0 | 0 | |
06/10/2016 |
7.44
|
189,930 | 7.31 | 7.64 | 7.35 | 4,200 | 0 | 0.1 | |
05/10/2016 |
7.31
|
227,550 | 7.35 | 7.39 | 7.31 | 0 | 0 | 0 | |
04/10/2016 |
7.35
|
314,670 | 7.62 | 7.62 | 7.27 | 0 | 0 | 0 | |
03/10/2016 |
7.62
|
174,700 | 7.66 | 7.70 | 7.60 | 0 | 2,100 | -0.0 | |
30/09/2016 |
7.66
|
249,280 | 7.68 | 7.76 | 7.66 | 0 | 2,100 | -0.0 | |
29/09/2016 |
7.68
|
317,630 | 7.72 | 7.78 | 7.68 | 0 | 0 | 0 | |
28/09/2016 |
7.72
|
204,390 | 7.72 | 7.80 | 7.68 | 0 | 0 | 0 | |
27/09/2016 |
7.72
|
183,640 | 7.68 | 7.80 | 7.64 | 0 | 0 | 0 | |
26/09/2016 |
7.68
|
256,050 | 7.76 | 7.85 | 7.68 | 0 | 0 | 0 | |
23/09/2016 |
7.76
|
71,610 | 7.80 | 7.80 | 7.72 | 2,100 | 0 | 0.0 | |
22/09/2016 |
7.80
|
268,380 | 7.64 | 7.89 | 7.68 | 0 | 0 | 0 | |
21/09/2016 |
7.64
|
404,190 | 7.80 | 7.80 | 7.64 | 0 | 0 | 0 | |
20/09/2016 |
7.80
|
291,340 | 7.60 | 7.85 | 7.56 | 0 | 2,090 | -0.0 | |
19/09/2016 |
7.60
|
221,340 | 7.68 | 7.85 | 7.60 | 0 | 0 | 0 | |
16/09/2016 |
7.68
|
194,740 | 7.72 | 7.89 | 7.64 | 0 | 0 | 0 | |
15/09/2016 |
7.72
|
435,180 | 7.89 | 8.01 | 7.62 | 0 | 0 | 0 | |
14/09/2016 |
7.89
|
529,600 | 8.13 | 8.13 | 7.89 | 0 | 0 | 0 | |
13/09/2016 |
8.13
|
529,640 | 8.01 | 8.30 | 7.97 | 0 | 0 | 0 | |
12/09/2016 |
8.01
|
496,160 | 8.50 | 8.50 | 8.01 | 0 | 0 | 0 | |
09/09/2016 |
8.50
|
440,020 | 8.59 | 8.71 | 8.50 | 220 | 0 | 0.0 | |
08/09/2016 |
8.59
|
420,360 | 8.63 | 8.79 | 8.54 | 0 | 0 | 0 | |
07/09/2016 |
8.63
|
526,350 | 8.71 | 8.79 | 8.59 | 0 | 0 | 0 | |
06/09/2016 |
8.71
|
586,720 | 8.71 | 8.79 | 8.63 | 0 | 220 | -0.0 | |
05/09/2016 |
8.71
|
798,140 | 8.38 | 8.75 | 8.30 | 0 | 0 | 0 | |
01/09/2016 |
8.38
|
328,640 | 8.46 | 8.50 | 8.30 | 0 | 0 | 0 | |
31/08/2016 |
8.46
|
1,152,020 | 8.22 | 8.50 | 8.30 | 0 | 0 | 0 | |
30/08/2016 |
8.22
|
826,720 | 8.22 | 8.38 | 8.13 | 0 | 0 | 0 | |
29/08/2016 |
8.22
|
714,910 | 8.38 | 8.59 | 8.22 | 0 | 0 | 0 | |
26/08/2016 |
8.38
|
1,113,300 | 8.17 | 8.54 | 8.13 | 0 | 0 | 0 | |
25/08/2016 |
8.17
|
212,790 | 8.26 | 8.26 | 8.13 | 0 | 0 | 0 | |
24/08/2016 |
8.26
|
681,960 | 8.34 | 8.46 | 8.26 | 0 | 0 | 0 | |
23/08/2016 |
8.34
|
895,920 | 8.09 | 8.38 | 8.01 | 0 | 0 | 0 | |
22/08/2016 |
8.09
|
388,160 | 7.89 | 8.22 | 7.60 | 0 | 0 | 0 | |
19/08/2016 |
7.89
|
537,450 | 8.22 | 8.22 | 7.85 | 0 | 0 | 0 | |
18/08/2016 |
8.22
|
667,720 | 8.42 | 8.50 | 8.09 | 0 | 0 | 0 | |
17/08/2016 |
8.42
|
453,760 | 8.59 | 8.59 | 8.34 | 0 | 0 | 0 | |
16/08/2016 |
8.59
|
806,580 | 8.22 | 8.63 | 8.34 | 0 | 0 | 0 | |
15/08/2016 |
8.22
|
787,940 | 7.93 | 8.22 | 7.93 | 0 | 0 | 0 | |
12/08/2016 |
7.93
|
997,530 | 7.68 | 8.22 | 7.76 | 0 | 0 | 0 | |
11/08/2016 |
7.68
|
708,770 | 7.19 | 7.68 | 7.19 | 0 | 0 | 0 | |
10/08/2016 |
7.19
|
367,380 | 7.31 | 7.35 | 7.19 | 0 | 0 | 0 | |
09/08/2016 |
7.31
|
448,000 | 7.02 | 7.35 | 7.11 | 0 | 0 | 0 | |
08/08/2016 |
7.02
|
253,150 | 7.07 | 7.11 | 6.94 | 0 | 0 | 0 | |
05/08/2016 |
7.07
|
862,440 | 7.19 | 7.19 | 6.82 | 0 | 0 | 0 | |
04/08/2016 |
7.19
|
673,880 | 7.72 | 8.01 | 7.19 | 0 | 0 | 0 | |
03/08/2016 |
7.72
|
594,200 | 8.13 | 8.13 | 7.72 | 0 | 0 | 0 | |
02/08/2016 |
8.13
|
329,110 | 8.34 | 8.38 | 8.09 | 0 | 0 | 0 | |
01/08/2016 |
8.34
|
104,060 | 8.50 | 8.59 | 8.34 | 0 | 0 | 0 | |
29/07/2016 |
8.50
|
129,260 | 8.59 | 8.59 | 8.38 | 0 | 0 | 0 | |
28/07/2016 |
8.59
|
425,840 | 8.34 | 8.91 | 8.26 | 0 | 0 | 0 | |
27/07/2016 |
8.34
|
196,930 | 8.42 | 8.42 | 8.30 | 0 | 0 | 0 | |
26/07/2016 |
8.42
|
455,750 | 8.46 | 8.50 | 8.22 | 2,000 | 0 | 0.0 | |
25/07/2016 |
8.46
|
383,560 | 8.95 | 8.95 | 8.42 | 0 | 0 | 0 | |
22/07/2016 |
8.95
|
747,990 | 9.37 | 9.37 | 8.79 | 0 | 0 | 0 | |
21/07/2016 |
9.37
|
404,500 | 9.57 | 9.61 | 9.37 | 100 | 2,000 | -0.0 | |
20/07/2016 |
9.57
|
166,980 | 9.69 | 9.78 | 9.49 | 0 | 0 | 0 | |
19/07/2016 |
9.69
|
503,630 | 9.57 | 9.82 | 9.61 | 0 | 0 | 0 | |
18/07/2016 |
9.57
|
279,500 | 9.45 | 9.78 | 9.37 | 0 | 100 | -0.0 | |
15/07/2016 |
9.45
|
643,860 | 9.86 | 9.86 | 9.41 | 0 | 0 | 0 | |
14/07/2016 |
9.86
|
682,160 | 10.06 | 10.06 | 9.86 | 0 | 0 | 0 | |
13/07/2016 |
10.06
|
450,040 | 10.19 | 10.31 | 10.06 | 0 | 0 | 0 | |
12/07/2016 |
10.19
|
275,260 | 10.19 | 10.27 | 10.06 | 0 | 0 | 0 | |
11/07/2016 |
10.19
|
441,600 | 10.31 | 10.39 | 10.06 | 0 | 0 | 0 | |
08/07/2016 |
10.31
|
547,240 | 10.47 | 10.52 | 10.31 | 0 | 0 | 0 | |
07/07/2016 |
10.47
|
375,110 | 10.52 | 10.68 | 10.43 | 0 | 0 | 0 | |
06/07/2016 |
10.52
|
279,290 | 10.56 | 10.60 | 10.43 | 0 | 0 | 0 | |
05/07/2016 |
10.56
|
804,920 | 10.43 | 10.80 | 10.43 | 0 | 0 | 0 | |
04/07/2016 |
10.43
|
277,700 | 10.39 | 10.52 | 10.39 | 0 | 0 | 0 |