Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-0.30 | -0.45% | 14,700 | 563 | 0.0 |
64.50
67
66.70
|
2 tháng
(2024-09-16) |
-1.80 | -2.63% | 68,500 | 19,862 | 1.4 |
64.50
71
66.70
|
3 tháng
(2024-08-16) |
2.19 | 3.39% | 90,500 | 19,137 | 1.3 |
64.50
71
66.70
|
6 tháng
(2024-05-20) |
5.18 | 8.42% | 299,800 | -13,365 | -0.7 |
59.69
71
66.70
|
12 tháng
(2023-11-20) |
7.88 | 13.39% | 833,500 | -123,815 | -7.0 |
53.04
71
66.70
|
24 tháng
(2022-11-25) |
27.84 | 71.64% | 4,278,200 | 485,827 | 31.8 |
37.23
71
66.70
|
36 tháng
(2021-11-30) |
17.25 | 34.88% | 9,110,000 | 567,782 | 37.6 |
37.23
71
66.70
|
60 tháng
(2019-12-11) |
9.70 | 17.02% | 44,267,410 | -2,399,878 | -105.1 |
34.28
71
66.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/06/2016 |
49.21
|
113,130 | 46.18 | 49.21 | 46.18 | 1,600 | 3,850 | -0.1 | |
20/06/2016 |
46.18
|
76,630 | 46.94 | 46.94 | 45.81 | 0 | 3,960 | -0.2 | |
17/06/2016 |
46.94
|
182,710 | 45.81 | 48.83 | 45.81 | 0 | 4,000 | -0.3 | |
16/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) | |||||||||
16/06/2016 |
45.81
|
92,640 | 43.10 | 45.81 | 45.43 | 0 | 0 | 0 | |
15/06/2016 |
43.10
|
143,480 | 42.22 | 43.39 | 41.93 | 13,200 | 0 | 1.0 | |
14/06/2016 |
42.22
|
128,890 | 39.89 | 42.22 | 40.19 | 2,000 | 10 | 0.1 | |
13/06/2016 |
39.89
|
134,150 | 39.89 | 40.19 | 39.31 | 0 | 0 | 0 | |
10/06/2016 |
39.89
|
114,860 | 38.73 | 40.19 | 38.15 | 6,300 | 0 | 0.4 | |
09/06/2016 |
38.73
|
68,590 | 37.57 | 39.02 | 37.27 | 60 | 540 | -0.0 | |
08/06/2016 |
37.57
|
42,740 | 37.27 | 37.86 | 36.98 | 0 | 0 | 0 | |
07/06/2016 |
37.27
|
31,690 | 37.27 | 37.27 | 36.69 | 1,300 | 5,250 | -0.3 | |
06/06/2016 |
37.27
|
40,510 | 36.98 | 38.15 | 36.98 | 1,000 | 0 | 0.1 | |
03/06/2016 |
36.98
|
51,590 | 36.98 | 37.57 | 36.69 | 10 | 0 | 0.0 | |
02/06/2016 |
36.98
|
36,530 | 37.86 | 38.15 | 36.98 | 0 | 300 | -0.0 | |
01/06/2016 |
37.86
|
37,210 | 37.57 | 38.15 | 36.69 | 0 | 1,500 | -0.1 | |
31/05/2016: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
31/05/2016 |
37.57
|
16,370 | 37.86 | 38.44 | 36.98 | 1,000 | 0 | 0.1 | |
30/05/2016 |
37.86
|
16,440 | 37.86 | 38.42 | 37.29 | 0 | 0 | 0 | |
27/05/2016 |
37.86
|
23,840 | 37.29 | 37.86 | 36.16 | 0 | 0 | 0 | |
26/05/2016 |
37.29
|
65,340 | 37.86 | 38.14 | 36.73 | 20 | 0 | 0.0 | |
25/05/2016 |
37.86
|
21,360 | 38.99 | 38.99 | 37.86 | 0 | 230 | -0.0 | |
24/05/2016 |
38.99
|
47,560 | 38.99 | 39.55 | 37.86 | 0 | 0 | 0 | |
23/05/2016 |
38.99
|
105,660 | 36.44 | 38.99 | 36.73 | 0 | 0 | 0 | |
20/05/2016 |
36.44
|
53,180 | 36.16 | 36.44 | 35.31 | 200 | 0 | 0.0 | |
19/05/2016 |
36.16
|
23,420 | 35.88 | 36.44 | 35.60 | 540 | 0 | 0.0 | |
18/05/2016 |
35.88
|
36,640 | 36.16 | 36.73 | 35.88 | 2,000 | 2,480 | -0.0 | |
17/05/2016 |
36.16
|
50,800 | 37.01 | 37.29 | 35.60 | 0 | 2,520 | -0.2 | |
16/05/2016 |
37.01
|
46,470 | 35.31 | 37.01 | 34.18 | 0 | 0 | 0 | |
13/05/2016 |
35.31
|
100,600 | 35.31 | 35.31 | 33.90 | 0 | 0 | 0 | |
12/05/2016 |
35.31
|
125,270 | 35.88 | 36.16 | 34.47 | 5,000 | 10,000 | -0.3 | |
11/05/2016 |
35.88
|
92,270 | 36.16 | 36.16 | 35.03 | 0 | 0 | 0 | |
10/05/2016 |
36.16
|
29,460 | 36.73 | 37.01 | 36.16 | 2,450 | 0 | 0.2 | |
09/05/2016 |
36.73
|
131,220 | 38.14 | 38.42 | 36.44 | 0 | 0 | 0 | |
06/05/2016 |
38.14
|
35,120 | 38.99 | 39.27 | 38.14 | 0 | 0 | 0 | |
05/05/2016 |
38.99
|
40,200 | 38.99 | 39.27 | 38.42 | 0 | 0 | 0 | |
04/05/2016 |
38.99
|
84,320 | 39.55 | 39.55 | 38.14 | 0 | 390 | -0.0 | |
29/04/2016 |
39.55
|
35,750 | 38.70 | 39.55 | 38.99 | 10 | 0 | 0.0 | |
28/04/2016 |
38.70
|
43,630 | 38.14 | 38.99 | 38.14 | 0 | 0 | 0 | |
27/04/2016 |
38.14
|
121,600 | 38.42 | 39.55 | 37.57 | 0 | 0 | 0 | |
26/04/2016 |
38.42
|
85,160 | 40.12 | 40.12 | 37.86 | 0 | 5,000 | -0.3 | |
25/04/2016 |
40.12
|
75,110 | 41.53 | 42.09 | 40.12 | 500 | 0 | 0.0 | |
22/04/2016 |
41.53
|
89,780 | 40.96 | 42.09 | 40.68 | 1,500 | 1,120 | 0.0 | |
21/04/2016 |
40.96
|
70,920 | 40.68 | 41.53 | 40.68 | 0 | 500 | -0.0 | |
20/04/2016 |
40.68
|
104,230 | 41.25 | 41.81 | 40.68 | 0 | 0 | 0 | |
19/04/2016 |
41.25
|
92,760 | 41.81 | 42.38 | 40.96 | 0 | 5,000 | -0.4 | |
15/04/2016 |
41.81
|
107,080 | 42.09 | 43.51 | 41.81 | 0 | 1,500 | -0.1 | |
14/04/2016 |
42.09
|
142,760 | 42.38 | 43.22 | 42.09 | 0 | 0 | 0 | |
13/04/2016 |
42.38
|
197,820 | 43.22 | 43.79 | 41.81 | 0 | 0 | 0 | |
12/04/2016 |
43.22
|
116,510 | 42.09 | 43.79 | 42.09 | 0 | 0 | 0 | |
11/04/2016 |
42.09
|
60,980 | 42.09 | 42.66 | 42.09 | 0 | 0 | 0 | |
08/04/2016 |
42.09
|
135,030 | 42.66 | 43.22 | 42.09 | 1,800 | 1,000 | 0.1 | |
07/04/2016 |
42.66
|
207,530 | 42.94 | 44.07 | 42.38 | 10,000 | 12,930 | -0.2 | |
06/04/2016 |
42.94
|
71,440 | 42.09 | 43.51 | 42.09 | 7,000 | 1,500 | 0.4 | |
05/04/2016 |
42.09
|
101,920 | 40.12 | 42.09 | 39.83 | 0 | 850 | -0.1 | |
04/04/2016 |
40.12
|
83,150 | 40.12 | 41.25 | 39.83 | 0 | 4,350 | -0.3 | |
01/04/2016 |
40.12
|
74,760 | 39.55 | 40.68 | 38.99 | 0 | 0 | 0 | |
31/03/2016 |
39.55
|
183,320 | 40.96 | 41.81 | 39.27 | 0 | 530 | -0.0 | |
30/03/2016 |
40.96
|
67,410 | 40.68 | 41.81 | 40.40 | 4,000 | 0 | 0.3 | |
29/03/2016 |
40.68
|
94,890 | 40.12 | 42.09 | 40.12 | 1,620 | 340 | 0.1 | |
28/03/2016 |
40.12
|
186,250 | 37.57 | 40.12 | 37.01 | 11,000 | 0 | 0.8 | |
25/03/2016 |
37.57
|
69,420 | 37.57 | 38.14 | 36.44 | 0 | 0 | 0 | |
24/03/2016 |
37.57
|
75,360 | 38.42 | 38.70 | 36.73 | 300 | 1,040 | -0.1 | |
23/03/2016 |
38.42
|
127,710 | 36.44 | 38.70 | 36.16 | 100 | 840 | -0.0 | |
22/03/2016 |
36.44
|
61,460 | 36.73 | 36.73 | 35.88 | 0 | 1,000 | -0.1 | |
21/03/2016 |
36.73
|
154,620 | 38.14 | 38.42 | 36.16 | 0 | 1,370 | -0.1 | |
18/03/2016 |
38.14
|
57,600 | 38.42 | 38.99 | 37.29 | 0 | 2,510 | -0.2 | |
17/03/2016 |
38.42
|
100,080 | 37.01 | 38.99 | 36.44 | 0 | 10,100 | -0.7 | |
16/03/2016 |
37.01
|
120,330 | 38.42 | 38.42 | 36.44 | 0 | 6,500 | -0.4 | |
15/03/2016 |
38.42
|
125,530 | 38.99 | 39.27 | 37.57 | 0 | 440 | -0.0 | |
14/03/2016 |
38.99
|
108,600 | 38.70 | 39.55 | 38.42 | 0 | 0 | 0 | |
11/03/2016 |
38.70
|
105,330 | 36.44 | 38.99 | 36.73 | 0 | 1,250 | -0.1 | |
10/03/2016 |
36.44
|
83,260 | 35.03 | 36.44 | 34.47 | 0 | 2,800 | -0.2 | |
09/03/2016 |
35.03
|
151,200 | 34.75 | 35.31 | 34.18 | 300 | 12,290 | -0.7 | |
08/03/2016 |
34.75
|
174,760 | 33.05 | 35.03 | 32.49 | 0 | 1,450 | -0.1 | |
07/03/2016 |
33.05
|
49,690 | 33.34 | 33.62 | 32.77 | 0 | 0 | 0 | |
04/03/2016 |
33.34
|
152,750 | 33.05 | 33.62 | 32.77 | 0 | 0 | 0 | |
03/03/2016 |
33.05
|
92,090 | 33.62 | 33.62 | 32.77 | 0 | 0 | 0 | |
02/03/2016 |
33.62
|
104,920 | 32.77 | 33.90 | 32.77 | 0 | 0 | 0 | |
01/03/2016 |
32.77
|
52,700 | 32.77 | 33.05 | 32.21 | 200 | 3,000 | -0.2 | |
29/02/2016 |
32.77
|
100,540 | 31.64 | 33.34 | 32.21 | 1,380 | 1,390 | 0.0 | |
26/02/2016 |
31.64
|
107,250 | 29.95 | 31.64 | 29.66 | 200 | 850 | -0.0 | |
25/02/2016 |
29.95
|
47,080 | 29.95 | 30.51 | 29.66 | 0 | 0 | 0 | |
24/02/2016 |
29.95
|
36,720 | 30.51 | 30.51 | 28.82 | 840 | 0 | 0.0 | |
23/02/2016 |
30.51
|
104,020 | 29.95 | 31.08 | 29.95 | 900 | 2,470 | -0.1 | |
22/02/2016 |
29.95
|
131,220 | 28.25 | 29.95 | 27.97 | 0 | 0 | 0 | |
19/02/2016 |
28.25
|
63,870 | 29.10 | 29.10 | 28.25 | 1,780 | 2,280 | -0.0 | |
18/02/2016 |
29.10
|
64,010 | 29.10 | 29.38 | 28.53 | 2,000 | 16,130 | -0.7 | |
17/02/2016 |
29.10
|
58,790 | 29.38 | 30.23 | 29.10 | 0 | 300 | -0.0 | |
16/02/2016 |
29.38
|
78,800 | 28.25 | 29.95 | 28.25 | 0 | 2,550 | -0.1 | |
15/02/2016 |
28.25
|
68,320 | 27.12 | 28.25 | 27.12 | 1,000 | 7,450 | -0.3 | |
05/02/2016 |
27.12
|
11,800 | 27.12 | 27.29 | 26.61 | 600 | 0 | 0.0 | |
04/02/2016 |
27.12
|
13,010 | 27.06 | 27.12 | 26.44 | 0 | 550 | -0.0 | |
03/02/2016 |
27.06
|
58,740 | 25.48 | 27.23 | 26.05 | 0 | 1,000 | -0.0 | |
02/02/2016 |
25.48
|
54,020 | 24.41 | 25.93 | 24.41 | 0 | 600 | -0.0 | |
01/02/2016 |
24.41
|
67,310 | 23.50 | 24.80 | 23.50 | 0 | 0 | 0 | |
29/01/2016 |
23.50
|
67,110 | 22.88 | 23.50 | 22.88 | 0 | 0 | 0 | |
28/01/2016 |
22.88
|
52,110 | 22.66 | 23.17 | 22.83 | 0 | 0 | 0 | |
27/01/2016 |
22.66
|
23,470 | 22.60 | 22.88 | 22.66 | 1,000 | 0 | 0.0 | |
26/01/2016 |
22.60
|
45,510 | 22.60 | 22.71 | 22.60 | 0 | 0 | 0 | |
25/01/2016 |
22.60
|
27,070 | 22.60 | 22.88 | 22.43 | 1,120 | 0 | 0.0 | |
22/01/2016 |
22.60
|
21,910 | 22.60 | 22.66 | 22.32 | 0 | 1,000 | -0.0 |