Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.05 | 0.11% | 29,751,100 | 414,400 | 19.3 |
45.05
47.25
46.80
|
2 tháng
(2024-09-13) |
0.85 | 1.85% | 69,211,100 | 612,486 | 28.7 |
45.05
48.85
46.80
|
3 tháng
(2024-08-14) |
-0.50 | -1.06% | 106,822,000 | 711,269 | 33.3 |
45.05
49.15
46.80
|
6 tháng
(2024-05-16) |
5.94 | 14.53% | 308,385,500 | 841,823 | 39.0 |
40.86
53.80
46.80
|
12 tháng
(2023-11-20) |
8.48 | 22.14% | 409,862,100 | 964,492 | 44.9 |
36.36
53.80
46.80
|
24 tháng
(2022-11-23) |
11.22 | 31.55% | 552,095,900 | 419,545 | 18.6 |
35.58
53.80
46.80
|
36 tháng
(2021-11-29) |
-4.93 | -9.54% | 733,818,800 | 2,094,868 | 126.7 |
32.48
54.49
46.80
|
60 tháng
(2019-12-09) |
36.41 | 350.25% | 1,069,938,570 | -751,639 | -25.2 |
6.34
71.98
46.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
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 | |
01/07/2016 |
10.39
|
559,820 | 10.35 | 10.56 | 10.31 | 0 | 0 | 0 | |
30/06/2016 |
10.35
|
421,100 | 10.47 | 10.64 | 9.82 | 0 | 0 | 0 | |
29/06/2016 |
10.47
|
265,610 | 10.39 | 10.52 | 10.43 | 880 | 0 | 0.0 | |
28/06/2016 |
10.39
|
157,970 | 10.52 | 10.52 | 10.35 | 0 | 0 | 0 | |
27/06/2016 |
10.52
|
496,290 | 10.56 | 10.56 | 10.19 | 0 | 0 | 0 | |
24/06/2016 |
10.56
|
950,720 | 10.97 | 10.97 | 10.23 | 0 | 880 | -0.0 | |
23/06/2016 |
10.97
|
798,830 | 10.76 | 10.97 | 10.76 | 10 | 0 | 0.0 | |
22/06/2016 |
10.76
|
282,160 | 10.76 | 10.84 | 10.72 | 0 | 0 | 0 |