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) |
12 | 17.15% | 1,139,485 | -1,200 | 0.0 |
69.20
82
82
|
2 tháng
(2024-09-23) |
10.71 | 15.02% | 1,757,189 | -20,824 | -1.3 |
68.21
82
82
|
3 tháng
(2024-08-26) |
13.69 | 20.04% | 2,391,609 | -31,514 | -2.1 |
67.62
82
82
|
6 tháng
(2024-05-27) |
43.67 | 113.96% | 9,555,757 | -133,564 | -9.2 |
38.33
82
82
|
12 tháng
(2023-11-28) |
59.63 | 266.56% | 24,832,037 | 1,157,200 | 27.2 |
21.49
82
82
|
24 tháng
(2022-12-05) |
68.63 | 513.16% | 43,880,239 | 1,169,011 | 27.4 |
12.85
82
82
|
36 tháng
(2021-12-08) |
67.11 | 450.71% | 45,907,469 | 989,591 | 19.9 |
12.76
82
82
|
60 tháng
(2019-12-19) |
66.60 | 432.33% | 57,484,284 | 1,078,056 | 25.9 |
12.76
82
82
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2016 |
4.05
|
1,000 | 4.05 | 4.22 | 3.93 | 200 | 0 | 0.0 | |
04/07/2016 |
4.05
|
1,700 | 3.96 | 4.21 | 3.94 | 400 | 0 | 0.0 | |
01/07/2016 |
3.96
|
1,700 | 3.77 | 3.96 | 3.77 | 300 | 0 | 0.0 | |
30/06/2016 |
3.77
|
1,400 | 3.93 | 3.93 | 3.77 | 0 | 0 | 0 | |
29/06/2016 |
3.93
|
4,533 | 3.69 | 4.05 | 3.73 | 4,400 | 0 | 0.2 | |
28/06/2016 |
3.69
|
2,850 | 3.98 | 3.99 | 3.69 | 2,000 | 0 | 0.1 | |
27/06/2016 |
3.98
|
1,017 | 3.84 | 4.22 | 3.84 | 900 | 0 | 0.0 | |
24/06/2016 |
3.84
|
5,200 | 3.90 | 3.90 | 3.57 | 700 | 0 | 0.0 | |
23/06/2016 |
3.90
|
9,700 | 3.59 | 3.95 | 3.67 | 2,800 | 0 | 0.1 | |
22/06/2016 |
3.59
|
3,300 | 3.64 | 3.69 | 3.57 | 500 | 0 | 0.0 | |
21/06/2016 |
3.64
|
6,502 | 3.49 | 3.81 | 3.49 | 200 | 0 | 0.0 | |
20/06/2016 |
3.49
|
1,000 | 3.51 | 3.51 | 3.49 | 100 | 0 | 0.0 | |
17/06/2016 |
3.51
|
200 | 3.53 | 3.53 | 3.45 | 100 | 0 | 0.0 | |
16/06/2016 |
3.53
|
6,683 | 3.57 | 3.57 | 3.43 | 200 | 0 | 0.0 | |
15/06/2016 |
3.57
|
100 | 3.53 | 3.57 | 3.57 | 100 | 0 | 0.0 | |
14/06/2016 |
3.53
|
1,800 | 3.51 | 3.57 | 3.49 | 400 | 0 | 0.0 | |
13/06/2016 |
3.51
|
2,200 | 3.51 | 3.55 | 3.38 | 400 | 0 | 0.0 | |
10/06/2016 |
3.51
|
2,000 | 3.56 | 3.56 | 3.51 | 1,000 | 0 | 0.0 | |
09/06/2016 |
3.56
|
6,909 | 3.45 | 3.79 | 3.41 | 1,600 | 0 | 0.1 | |
08/06/2016 |
3.45
|
3,490 | 3.56 | 3.56 | 3.40 | 200 | 0 | 0.0 | |
07/06/2016 |
3.56
|
106 | 3.43 | 3.56 | 3.56 | 100 | 0 | 0.0 | |
06/06/2016 |
3.43
|
4,400 | 3.47 | 3.47 | 3.37 | 0 | 0 | 0 | |
03/06/2016 |
3.47
|
100 | 3.43 | 3.47 | 3.47 | 100 | 0 | 0.0 | |
02/06/2016 |
3.43
|
800 | 3.41 | 3.43 | 3.37 | 600 | 100 | 0.0 | |
01/06/2016 |
3.41
|
399 | 3.63 | 3.63 | 3.41 | 0 | 0 | 0 | |
31/05/2016 |
3.63
|
100 | 3.35 | 3.63 | 3.63 | 100 | 0 | 0.0 | |
30/05/2016 |
3.35
|
600 | 3.52 | 3.52 | 3.35 | 400 | 0 | 0.0 | |
27/05/2016 |
3.52
|
2,300 | 3.41 | 3.56 | 3.41 | 1,500 | 0 | 0.1 | |
26/05/2016 |
3.41
|
900 | 3.38 | 3.41 | 3.30 | 500 | 0 | 0.0 | |
25/05/2016 |
3.38
|
1,700 | 3.40 | 3.40 | 3.33 | 100 | 0 | 0.0 | |
24/05/2016 |
3.40
|
500 | 3.47 | 3.47 | 3.40 | 0 | 0 | 0 | |
23/05/2016 |
3.47
|
700 | 3.48 | 3.48 | 3.33 | 100 | 0 | 0.0 | |
20/05/2016 |
3.48
|
5,100 | 3.49 | 3.56 | 3.37 | 500 | 0 | 0.0 | |
19/05/2016 |
3.49
|
2,700 | 3.56 | 3.56 | 3.34 | 400 | 0 | 0.0 | |
18/05/2016 |
3.56
|
6,400 | 3.64 | 3.64 | 3.43 | 100 | 0 | 0.0 | |
17/05/2016 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
16/05/2016 |
3.64
|
200 | 3.89 | 3.89 | 3.64 | 100 | 0 | 0.0 | |
13/05/2016 |
3.89
|
100 | 3.65 | 3.89 | 3.89 | 100 | 0 | 0.0 | |
12/05/2016 |
3.65
|
30 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
11/05/2016 |
3.65
|
958 | 3.72 | 3.72 | 3.49 | 200 | 0 | 0.0 | |
10/05/2016 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
09/05/2016 |
3.72
|
409 | 3.60 | 3.73 | 3.72 | 300 | 0 | 0.0 | |
06/05/2016 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
05/05/2016 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
04/05/2016 |
3.60
|
100 | 3.46 | 3.60 | 3.60 | 100 | 0 | 0.0 | |
29/04/2016 |
3.46
|
2,500 | 3.63 | 3.92 | 3.46 | 2,400 | 0 | 0.1 | |
28/04/2016 |
3.63
|
100 | 3.63 | 3.63 | 3.63 | 100 | 0 | 0.0 | |
27/04/2016 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
26/04/2016 |
3.63
|
4,400 | 3.57 | 3.69 | 3.57 | 2,200 | 0 | 0.1 | |
25/04/2016 |
3.57
|
4,196 | 3.65 | 3.65 | 3.49 | 200 | 0 | 0.0 | |
22/04/2016 |
3.65
|
3,300 | 3.55 | 3.73 | 3.48 | 600 | 0 | 0.0 | |
21/04/2016 |
3.55
|
2,100 | 3.40 | 3.55 | 3.35 | 700 | 0 | 0.0 | |
20/04/2016 |
3.40
|
2,300 | 3.40 | 3.40 | 3.25 | 400 | 0 | 0.0 | |
19/04/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
19/04/2016 |
3.40
|
900 | 3.41 | 3.41 | 3.33 | 100 | 0 | 0.0 | |
15/04/2016 |
3.41
|
900 | 3.39 | 3.41 | 3.33 | 400 | 0 | 0.0 | |
14/04/2016 |
3.39
|
200 | 3.44 | 3.44 | 3.30 | 100 | 0 | 0.0 | |
13/04/2016 |
3.44
|
3,120 | 3.42 | 3.44 | 3.30 | 100 | 0 | 0.0 | |
12/04/2016 |
3.42
|
6,600 | 3.45 | 3.45 | 3.33 | 100 | 3,500 | -0.1 | |
11/04/2016 |
3.45
|
2,309 | 3.49 | 3.53 | 3.27 | 200 | 0 | 0.0 | |
08/04/2016 |
3.49
|
3,810 | 3.33 | 3.65 | 3.33 | 600 | 0 | 0.0 | |
07/04/2016 |
3.33
|
6,710 | 3.33 | 3.40 | 3.25 | 100 | 0 | 0.0 | |
06/04/2016 |
3.33
|
1,400 | 3.29 | 3.49 | 3.25 | 800 | 0 | 0.0 | |
05/04/2016 |
3.29
|
1,000 | 3.30 | 3.36 | 3.25 | 0 | 0 | 0 | |
04/04/2016 |
3.30
|
300 | 3.32 | 3.32 | 3.17 | 100 | 0 | 0.0 | |
01/04/2016 |
3.32
|
100 | 3.13 | 3.32 | 3.32 | 100 | 0 | 0.0 | |
31/03/2016 |
3.13
|
300 | 3.31 | 3.40 | 3.13 | 100 | 0 | 0.0 | |
30/03/2016 |
3.31
|
1,500 | 3.40 | 3.40 | 3.17 | 400 | 0 | 0.0 | |
29/03/2016 |
3.40
|
1,700 | 3.32 | 3.48 | 3.17 | 500 | 0 | 0.0 | |
28/03/2016 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
25/03/2016 |
3.32
|
1,713 | 3.23 | 3.35 | 3.23 | 300 | 0 | 0.0 | |
24/03/2016 |
3.23
|
3,301 | 3.53 | 3.53 | 3.23 | 100 | 0 | 0.0 | |
23/03/2016 |
3.53
|
3,600 | 3.57 | 3.57 | 3.29 | 400 | 0 | 0.0 | |
22/03/2016 |
3.57
|
2,350 | 3.61 | 3.61 | 3.33 | 400 | 0 | 0.0 | |
21/03/2016 |
3.61
|
5,700 | 3.49 | 3.81 | 3.29 | 200 | 0 | 0.0 | |
18/03/2016 |
3.49
|
700 | 3.61 | 3.61 | 3.33 | 100 | 0 | 0.0 | |
17/03/2016 |
3.61
|
20 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
16/03/2016 |
3.61
|
300 | 3.45 | 3.65 | 3.61 | 300 | 0 | 0.0 | |
15/03/2016 |
3.45
|
333 | 3.60 | 3.88 | 3.45 | 200 | 0 | 0.0 | |
14/03/2016 |
3.60
|
200 | 3.68 | 3.68 | 3.57 | 100 | 0 | 0.0 | |
11/03/2016 |
3.68
|
2,512 | 3.47 | 3.69 | 3.35 | 1,400 | 0 | 0.1 | |
10/03/2016 |
3.47
|
100 | 3.54 | 3.54 | 3.47 | 100 | 0 | 0.0 | |
09/03/2016 |
3.54
|
5,200 | 3.59 | 3.59 | 3.34 | 600 | 0 | 0.0 | |
08/03/2016 |
3.59
|
3,900 | 3.61 | 3.61 | 3.41 | 200 | 0 | 0.0 | |
07/03/2016 |
3.61
|
3,421 | 3.45 | 3.65 | 3.37 | 300 | 0 | 0.0 | |
04/03/2016 |
3.45
|
5,408 | 3.28 | 3.59 | 3.28 | 700 | 0 | 0.0 | |
03/03/2016 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
02/03/2016 |
3.28
|
410 | 3.33 | 3.33 | 3.11 | 400 | 0 | 0.0 | |
01/03/2016 |
3.33
|
700 | 3.33 | 3.35 | 3.18 | 400 | 0 | 0.0 | |
29/02/2016 |
3.33
|
5,127 | 3.12 | 3.36 | 3.17 | 1,100 | 0 | 0.0 | |
26/02/2016 |
3.12
|
4,113 | 3.11 | 3.31 | 3.12 | 800 | 100 | 0.0 | |
25/02/2016 |
3.11
|
1,600 | 3.19 | 3.19 | 3.11 | 0 | 0 | 0 | |
24/02/2016 |
3.19
|
1,000 | 3.26 | 3.26 | 3.12 | 100 | 0 | 0.0 | |
23/02/2016 |
3.26
|
600 | 3.31 | 3.31 | 3.25 | 0 | 0 | 0 | |
22/02/2016 |
3.31
|
1,100 | 3.25 | 3.41 | 3.17 | 300 | 0 | 0.0 | |
19/02/2016 |
3.25
|
3,113 | 3.24 | 3.32 | 3.09 | 400 | 0 | 0.0 | |
18/02/2016 |
3.24
|
700 | 3.08 | 3.31 | 3.16 | 300 | 0 | 0.0 | |
17/02/2016 |
3.08
|
1,200 | 3.29 | 3.40 | 3.08 | 700 | 0 | 0.0 | |
16/02/2016 |
3.29
|
13,100 | 3.33 | 3.43 | 3.29 | 300 | 0 | 0.0 | |
15/02/2016 |
3.33
|
600 | 3.21 | 3.48 | 3.01 | 500 | 0 | 0.0 | |
05/02/2016 |
3.21
|
300 | 3.16 | 3.21 | 3.21 | 300 | 0 | 0.0 |