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) |
0 | 0% | 30,900 | -300 | -0.0 |
75.60
78.80
77
|
2 tháng
(2024-07-22) |
-1.60 | -2.04% | 61,700 | -4,000 | -0.3 |
75
79.50
77
|
3 tháng
(2024-06-24) |
-2.10 | -2.65% | 145,800 | -2,390 | -0.2 |
75
85.30
77
|
6 tháng
(2024-03-25) |
-3.38 | -4.21% | 263,500 | 28,978 | 2.3 |
75
85.30
77
|
12 tháng
(2023-09-26) |
-4.93 | -6.01% | 598,200 | 146,268 | 12.4 |
72.88
85.30
77
|
24 tháng
(2022-10-03) |
-11.48 | -12.97% | 1,199,500 | 372,907 | 36.1 |
72.88
91.15
77
|
36 tháng
(2021-10-06) |
-4.42 | -5.43% | 3,758,500 | 1,339,908 | 150.5 |
72.88
94.38
77
|
60 tháng
(2019-10-17) |
30.69 | 66.27% | 8,801,070 | 797,588 | 121.9 |
38.69
94.38
77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/09/2016 |
66.69
|
7,760 | 66.40 | 66.69 | 65.80 | 6,960 | 0 | 0.8 | |
13/09/2016 |
66.40
|
19,160 | 66.40 | 66.40 | 65.21 | 18,160 | 0 | 2.0 | |
12/09/2016 |
66.40
|
38,320 | 66.40 | 66.40 | 65.80 | 38,220 | 1,170 | 4.1 | |
09/09/2016 |
66.40
|
10 | 66.40 | 66.40 | 66.40 | 0 | 0 | 0 | |
08/09/2016 |
66.40
|
11,090 | 66.40 | 66.40 | 64.03 | 6,520 | 800 | 0.6 | |
07/09/2016 |
66.40
|
5,990 | 66.40 | 67.58 | 65.21 | 5,160 | 4,140 | 0.1 | |
06/09/2016 |
66.40
|
740 | 66.40 | 66.40 | 65.80 | 100 | 0 | 0.0 | |
05/09/2016 |
66.40
|
1,320 | 66.40 | 66.40 | 65.80 | 100 | 0 | 0.0 | |
01/09/2016 |
66.40
|
3,170 | 66.40 | 66.40 | 65.21 | 2,740 | 1,000 | 0.2 | |
31/08/2016 |
66.40
|
1,290 | 66.40 | 66.40 | 65.21 | 800 | 0 | 0.1 | |
30/08/2016 |
66.40
|
30 | 66.40 | 66.40 | 66.40 | 0 | 0 | 0 | |
29/08/2016 |
66.40
|
6,970 | 65.21 | 66.40 | 62.25 | 1,780 | 210 | 0.2 | |
26/08/2016 |
65.21
|
2,840 | 66.40 | 66.40 | 65.21 | 100 | 0 | 0.0 | |
25/08/2016 |
66.40
|
8,220 | 66.40 | 66.40 | 65.80 | 5,100 | 0 | 0.6 | |
24/08/2016 |
66.40
|
910 | 66.99 | 66.99 | 66.40 | 0 | 0 | 0 | |
23/08/2016 |
66.99
|
6,280 | 66.99 | 66.99 | 66.99 | 6,170 | 0 | 0.7 | |
22/08/2016 |
66.99
|
5,290 | 66.40 | 66.99 | 65.21 | 3,170 | 0 | 0.4 | |
19/08/2016 |
66.40
|
5,930 | 66.40 | 66.40 | 65.21 | 5,440 | 500 | 0.6 | |
18/08/2016 |
66.40
|
760 | 66.40 | 66.99 | 66.40 | 50 | 0 | 0.0 | |
17/08/2016 |
66.40
|
1,760 | 66.40 | 66.40 | 65.80 | 0 | 1,520 | -0.2 | |
16/08/2016 |
66.40
|
3,590 | 66.40 | 66.99 | 65.21 | 870 | 10 | 0.1 | |
15/08/2016 |
66.40
|
4,320 | 65.80 | 66.40 | 65.21 | 4,200 | 0 | 0.5 | |
12/08/2016 |
65.80
|
30,520 | 65.80 | 65.80 | 64.03 | 29,750 | 0 | 3.3 | |
11/08/2016 |
65.80
|
13,500 | 64.62 | 66.40 | 63.43 | 11,580 | 10,190 | 0.2 | |
10/08/2016 |
64.62
|
4,130 | 64.62 | 64.62 | 63.43 | 350 | 1,000 | -0.1 | |
09/08/2016 |
64.62
|
3,010 | 61.65 | 64.62 | 61.65 | 1,600 | 1,450 | 0.0 | |
08/08/2016 |
61.65
|
2,560 | 63.43 | 63.43 | 61.65 | 350 | 1,940 | -0.2 | |
05/08/2016 |
63.43
|
4,990 | 65.21 | 65.21 | 63.43 | 0 | 0 | 0 | |
04/08/2016 |
65.21
|
8,840 | 63.43 | 65.21 | 63.43 | 7,160 | 0 | 0.8 | |
03/08/2016 |
63.43
|
1,670 | 65.21 | 65.21 | 63.43 | 0 | 500 | -0.1 | |
02/08/2016 |
65.21
|
2,200 | 65.80 | 65.80 | 63.43 | 210 | 1,070 | -0.1 | |
01/08/2016 |
65.80
|
14,010 | 67.58 | 67.58 | 64.03 | 6,750 | 300 | 0.7 | |
29/07/2016 |
67.58
|
2,310 | 66.99 | 67.58 | 66.99 | 1,500 | 2,150 | -0.1 | |
28/07/2016 |
66.99
|
890 | 67.58 | 67.58 | 66.99 | 0 | 20 | -0.0 | |
27/07/2016 |
67.58
|
830 | 67.58 | 68.17 | 66.40 | 0 | 0 | 0 | |
26/07/2016 |
67.58
|
190 | 68.17 | 68.17 | 65.21 | 0 | 0 | 0 | |
25/07/2016 |
68.17
|
5,360 | 67.58 | 68.17 | 66.40 | 1,890 | 0 | 0.2 | |
22/07/2016 |
67.58
|
400 | 66.40 | 67.58 | 67.58 | 400 | 0 | 0.0 | |
21/07/2016 |
66.40
|
2,710 | 66.40 | 68.17 | 66.40 | 950 | 0 | 0.1 | |
20/07/2016 |
66.40
|
400 | 66.40 | 66.40 | 65.21 | 100 | 0 | 0.0 | |
19/07/2016 |
66.40
|
1,190 | 66.40 | 66.40 | 65.80 | 10 | 0 | 0.0 | |
18/07/2016 |
66.40
|
2,880 | 65.80 | 66.40 | 64.03 | 0 | 0 | 0 | |
15/07/2016 |
65.80
|
17,850 | 68.77 | 69.36 | 64.03 | 1,150 | 14,470 | -1.4 | |
14/07/2016 |
68.77
|
2,620 | 68.17 | 69.36 | 66.99 | 0 | 0 | 0 | |
13/07/2016 |
68.17
|
230 | 69.36 | 69.36 | 67.58 | 0 | 0 | 0 | |
12/07/2016 |
69.36
|
2,420 | 69.95 | 69.95 | 68.77 | 400 | 0 | 0.0 | |
11/07/2016 |
69.95
|
10,630 | 69.95 | 69.95 | 66.99 | 0 | 0 | 0 | |
08/07/2016 |
69.95
|
7,070 | 70.55 | 71.14 | 69.36 | 1,310 | 10 | 0.2 | |
07/07/2016 |
70.55
|
4,100 | 70.55 | 70.55 | 68.77 | 1,000 | 0 | 0.1 | |
06/07/2016 |
70.55
|
7,250 | 71.14 | 71.14 | 68.17 | 46,920 | 45,980 | 0.1 | |
05/07/2016 |
71.14
|
20,920 | 69.95 | 71.14 | 69.95 | 13,790 | 2,100 | 1.4 | |
04/07/2016 |
69.95
|
22,810 | 66.99 | 71.14 | 68.17 | 12,620 | 0 | 1.5 | |
01/07/2016 |
66.99
|
1,040 | 68.17 | 68.17 | 66.99 | 0 | 240 | -0.0 | |
30/06/2016 |
68.17
|
13,910 | 66.99 | 69.95 | 68.17 | 7,480 | 280 | 0.8 | |
29/06/2016 |
66.99
|
8,350 | 66.40 | 68.17 | 66.99 | 4,480 | 5,390 | -0.1 | |
28/06/2016 |
66.40
|
5,110 | 66.99 | 68.77 | 66.40 | 770 | 2,910 | -0.2 | |
27/06/2016 |
66.99
|
20 | 66.99 | 66.99 | 66.99 | 0 | 0 | 0 | |
24/06/2016 |
66.99
|
6,350 | 68.77 | 68.77 | 65.80 | 20 | 1,220 | -0.1 | |
23/06/2016 |
68.77
|
8,550 | 68.17 | 69.95 | 68.17 | 2,200 | 0 | 0.3 | |
22/06/2016 |
68.17
|
2,860 | 68.77 | 68.77 | 66.99 | 800 | 0 | 0.1 | |
21/06/2016 |
68.77
|
2,030 | 68.17 | 69.36 | 68.77 | 0 | 0 | 0 | |
20/06/2016 |
68.17
|
8,120 | 69.95 | 71.14 | 68.17 | 2,250 | 2,110 | 0.0 | |
17/06/2016 |
69.95
|
10,330 | 71.14 | 71.14 | 69.36 | 300 | 3,000 | -0.3 | |
16/06/2016 |
71.14
|
11,030 | 68.17 | 71.73 | 69.36 | 210 | 0 | 0.0 | |
15/06/2016 |
68.17
|
48,800 | 66.99 | 71.14 | 68.17 | 0 | 10,310 | -1.2 | |
14/06/2016 |
66.99
|
40,940 | 62.84 | 66.99 | 62.84 | 130,850 | 102,900 | 3.1 | |
13/06/2016 |
62.84
|
12,300 | 61.06 | 62.84 | 61.06 | 7,640 | 0 | 0.8 | |
10/06/2016: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/4 (Volume + 40%, Ratio=0.40) | |||||||||
10/06/2016 |
61.06
|
43,350 | 59.28 | 63.43 | 59.88 | 30,640 | 14,100 | 1.7 | |
09/06/2016 |
59.28
|
144,390 | 58.02 | 59.28 | 58.02 | 132,230 | 8,780 | 17.3 | |
08/06/2016 |
58.02
|
93,840 | 55.92 | 58.02 | 55.50 | 85,220 | 3,730 | 11.1 | |
07/06/2016 |
55.92
|
13,120 | 58.44 | 58.86 | 54.66 | 6,050 | 0 | 0.8 | |
06/06/2016 |
58.44
|
19,890 | 56.34 | 59.70 | 58.02 | 100 | 4,960 | -0.7 | |
03/06/2016 |
56.34
|
11,290 | 53.82 | 56.34 | 54.24 | 44,920 | 39,950 | 0.7 | |
02/06/2016 |
53.82
|
11,610 | 53.40 | 55.92 | 53.40 | 3,830 | 2,810 | 0.1 | |
01/06/2016 |
53.40
|
470 | 52.98 | 53.40 | 52.98 | 100 | 0 | 0.0 | |
31/05/2016 |
52.98
|
3,640 | 52.98 | 52.98 | 52.14 | 0 | 1,900 | -0.2 | |
30/05/2016 |
52.98
|
6,760 | 52.98 | 53.40 | 52.56 | 10 | 1,200 | -0.2 | |
27/05/2016 |
52.98
|
1,540 | 53.82 | 53.82 | 50.87 | 1,500 | 0 | 0.2 | |
26/05/2016 |
53.82
|
20 | 53.82 | 53.82 | 50.87 | 0 | 0 | 0 | |
25/05/2016 |
53.82
|
2,200 | 50.45 | 53.82 | 50.45 | 300 | 2,000 | -0.2 | |
24/05/2016 |
50.45
|
530 | 50.03 | 50.45 | 50.03 | 20,000 | 20,000 | 0 | |
23/05/2016 |
50.03
|
2,000 | 50.03 | 50.03 | 50.03 | 0 | 2,000 | -0.2 | |
20/05/2016 |
50.03
|
2,120 | 50.87 | 50.87 | 50.03 | 0 | 0 | 0 | |
19/05/2016 |
50.87
|
820 | 51.29 | 51.29 | 48.35 | 60 | 0 | 0.0 | |
18/05/2016 |
51.29
|
10 | 50.45 | 51.29 | 51.29 | 0 | 0 | 0 | |
17/05/2016 |
50.45
|
3,000 | 49.19 | 50.45 | 49.19 | 0 | 0 | 0 | |
16/05/2016 |
49.19
|
5,650 | 49.61 | 50.45 | 49.19 | 0 | 0 | 0 | |
13/05/2016 |
49.61
|
540 | 49.61 | 50.03 | 49.19 | 520 | 0 | 0.1 | |
12/05/2016 |
49.61
|
170 | 48.35 | 49.61 | 48.77 | 150 | 0 | 0.0 | |
11/05/2016 |
48.35
|
30 | 48.35 | 48.35 | 48.35 | 20 | 0 | 0.0 | |
10/05/2016 |
48.35
|
310 | 49.61 | 49.61 | 48.35 | 270 | 0 | 0.0 | |
09/05/2016 |
49.61
|
500 | 49.19 | 50.45 | 49.19 | 440 | 0 | 0.1 | |
06/05/2016 |
49.19
|
14,020 | 48.35 | 49.19 | 48.35 | 13,930 | 0 | 1.6 | |
05/05/2016 |
48.35
|
1,100 | 48.77 | 48.77 | 47.51 | 0 | 0 | 0 | |
04/05/2016 |
48.77
|
610 | 47.93 | 48.77 | 47.93 | 0 | 200 | -0.0 | |
29/04/2016 |
47.93
|
4,390 | 49.19 | 49.61 | 47.93 | 2,020 | 0 | 0.2 | |
28/04/2016 |
49.19
|
230 | 49.19 | 49.19 | 47.93 | 20 | 0 | 0.0 | |
27/04/2016 |
49.19
|
80 | 49.19 | 49.19 | 47.51 | 40 | 0 | 0.0 | |
26/04/2016 |
49.19
|
130 | 49.61 | 49.61 | 47.09 | 0 | 0 | 0 | |
25/04/2016 |
49.61
|
310 | 50.03 | 50.03 | 47.09 | 0 | 0 | 0 |