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) |
0.10 | 0.18% | 152,000 | -36,600 | -2.0 |
54.80
55.50
55.20
|
2 tháng
(2024-07-22) |
-1.80 | -3.16% | 371,900 | -81,699 | -4.5 |
54.30
57
55.20
|
3 tháng
(2024-06-24) |
-2.20 | -3.83% | 638,200 | -84,499 | -4.7 |
54.30
58.40
55.20
|
6 tháng
(2024-03-25) |
-1.70 | -2.99% | 1,392,200 | -145,994 | -8.1 |
54.30
58.40
55.20
|
12 tháng
(2023-09-26) |
5.47 | 11% | 3,705,200 | -265,894 | -14.6 |
48.52
58.40
55.20
|
24 tháng
(2022-10-03) |
11.07 | 25.09% | 7,944,300 | -583,167 | -32.4 |
41.77
58.40
55.20
|
36 tháng
(2021-10-06) |
18.43 | 50.12% | 11,035,400 | -292,334 | -18.1 |
36.77
58.40
55.20
|
60 tháng
(2019-10-17) |
12.49 | 29.23% | 17,941,890 | -671,565 | -34.7 |
32.52
58.40
55.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2016 |
34.32
|
25,500 | 34.32 | 34.32 | 33.23 | 820 | 14,090 | -0.8 | |
26/04/2016 |
34.32
|
17,310 | 34.59 | 34.59 | 34.05 | 0 | 0 | 0 | |
25/04/2016 |
34.59
|
12,030 | 34.05 | 34.59 | 34.05 | 0 | 0 | 0 | |
22/04/2016 |
34.05
|
4,530 | 34.32 | 34.59 | 34.05 | 1,500 | 0 | 0.1 | |
21/04/2016 |
34.32
|
15,110 | 34.59 | 34.59 | 34.32 | 400 | 0 | 0.0 | |
20/04/2016 |
34.59
|
9,010 | 34.86 | 34.86 | 34.32 | 0 | 0 | 0 | |
19/04/2016 |
34.86
|
10,400 | 34.86 | 34.86 | 34.05 | 600 | 0 | 0.0 | |
15/04/2016 |
34.86
|
6,010 | 34.05 | 34.86 | 34.05 | 0 | 500 | -0.0 | |
14/04/2016 |
34.05
|
27,480 | 34.32 | 34.86 | 34.05 | 0 | 25,520 | -1.6 | |
13/04/2016 |
34.32
|
44,250 | 35.14 | 35.14 | 33.78 | 0 | 27,270 | -1.7 | |
12/04/2016 |
35.14
|
31,030 | 33.50 | 35.41 | 33.50 | 0 | 0 | 0 | |
11/04/2016 |
33.50
|
13,110 | 33.78 | 33.78 | 33.23 | 200 | 600 | -0.0 | |
08/04/2016 |
33.78
|
3,330 | 33.50 | 33.78 | 33.23 | 0 | 1,000 | -0.1 | |
07/04/2016 |
33.50
|
8,740 | 34.05 | 34.05 | 33.23 | 1,540 | 2,760 | -0.1 | |
06/04/2016 |
34.05
|
3,820 | 33.78 | 34.05 | 33.78 | 0 | 0 | 0 | |
05/04/2016 |
33.78
|
2,030 | 33.78 | 33.78 | 33.23 | 0 | 0 | 0 | |
04/04/2016 |
33.78
|
9,060 | 33.78 | 33.78 | 33.23 | 3,160 | 6,320 | -0.2 | |
01/04/2016 |
33.78
|
20,620 | 32.69 | 33.78 | 32.69 | 200 | 10,320 | -0.6 | |
31/03/2016 |
32.69
|
22,450 | 34.59 | 34.59 | 32.69 | 0 | 10,180 | -0.6 | |
30/03/2016 |
34.59
|
12,350 | 35.68 | 35.68 | 34.32 | 0 | 0 | 0 | |
29/03/2016 |
35.68
|
5,480 | 36.23 | 36.23 | 35.68 | 0 | 0 | 0 | |
28/03/2016 |
36.23
|
5,690 | 36.23 | 36.23 | 35.95 | 0 | 0 | 0 | |
25/03/2016 |
36.23
|
1,010 | 35.95 | 36.23 | 35.95 | 0 | 0 | 0 | |
24/03/2016 |
35.95
|
10,220 | 36.23 | 37.04 | 35.95 | 0 | 1,150 | -0.1 | |
23/03/2016 |
36.23
|
6,090 | 36.50 | 36.50 | 35.68 | 0 | 2,500 | -0.2 | |
22/03/2016 |
36.50
|
9,060 | 36.50 | 36.50 | 35.41 | 0 | 3,720 | -0.2 | |
21/03/2016 |
36.50
|
25,210 | 37.59 | 37.59 | 36.50 | 0 | 13,640 | -0.9 | |
18/03/2016 |
37.59
|
13,480 | 38.13 | 38.13 | 37.59 | 10 | 6,170 | -0.4 | |
17/03/2016: Cổ tức tiền mặt tỉ lệ: 11% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18 (Volume + 18%, Ratio=0.18) | |||||||||
17/03/2016 |
38.13
|
59,560 | 36.15 | 38.41 | 36.50 | 10 | 23,050 | -1.6 | |
16/03/2016 |
36.15
|
50,160 | 36.34 | 36.72 | 35.96 | 860 | 26,160 | -2.4 | |
15/03/2016 |
36.34
|
34,530 | 36.34 | 36.53 | 36.15 | 0 | 15,780 | -1.5 | |
14/03/2016 |
36.34
|
25,850 | 35.78 | 37.28 | 35.78 | 1,960 | 19,180 | -1.7 | |
11/03/2016 |
35.78
|
58,670 | 35.02 | 37.47 | 35.02 | 3,000 | 20,480 | -1.7 | |
10/03/2016 |
35.02
|
22,440 | 33.70 | 35.02 | 33.70 | 5,000 | 0 | 0.5 | |
09/03/2016 |
33.70
|
25,350 | 34.08 | 34.08 | 33.52 | 1,070 | 0 | 0.1 | |
08/03/2016 |
34.08
|
22,490 | 34.08 | 35.40 | 33.14 | 1,000 | 0 | 0.1 | |
07/03/2016 |
34.08
|
121,110 | 32.01 | 34.08 | 34.08 | 6,000 | 85,370 | -7.2 | |
04/03/2016 |
32.01
|
50,640 | 29.94 | 32.01 | 29.94 | 3,000 | 0 | 0.3 | |
03/03/2016 |
29.94
|
6,000 | 29.56 | 29.94 | 29.37 | 0 | 0 | 0 | |
02/03/2016 |
29.56
|
1,220 | 29.37 | 29.56 | 29.37 | 10 | 0 | 0.0 | |
01/03/2016 |
29.37
|
2,610 | 29.37 | 29.56 | 29.37 | 0 | 0 | 0 | |
29/02/2016 |
29.37
|
7,630 | 29.56 | 29.56 | 29.37 | 1,800 | 2,000 | -0.0 | |
26/02/2016 |
29.56
|
6,840 | 29.75 | 29.75 | 29.56 | 0 | 0 | 0 | |
25/02/2016 |
29.75
|
1,120 | 29.75 | 29.75 | 29.75 | 10 | 0 | 0.0 | |
24/02/2016 |
29.75
|
1,590 | 29.75 | 29.75 | 29.37 | 0 | 1,000 | -0.1 | |
23/02/2016 |
29.75
|
5,780 | 29.94 | 30.13 | 29.75 | 1,200 | 0 | 0.1 | |
22/02/2016 |
29.94
|
4,750 | 29.94 | 30.13 | 29.75 | 600 | 1,600 | -0.1 | |
19/02/2016 |
29.94
|
400 | 29.75 | 30.13 | 29.75 | 0 | 0 | 0 | |
18/02/2016 |
29.75
|
2,620 | 29.75 | 29.75 | 29.56 | 0 | 0 | 0 | |
17/02/2016 |
29.75
|
400 | 29.56 | 29.75 | 29.56 | 0 | 0 | 0 | |
16/02/2016 |
29.56
|
740 | 29.94 | 29.94 | 29.56 | 0 | 0 | 0 | |
15/02/2016 |
29.94
|
19,360 | 29.75 | 29.94 | 29.75 | 16,670 | 16,670 | 0 | |
05/02/2016 |
29.75
|
790 | 29.75 | 29.75 | 29.37 | 0 | 0 | 0 | |
04/02/2016 |
29.75
|
220 | 29.56 | 29.75 | 29.75 | 0 | 0 | 0 | |
03/02/2016 |
29.56
|
1,490 | 29.37 | 29.56 | 29.37 | 0 | 0 | 0 | |
02/02/2016 |
29.37
|
6,690 | 29.56 | 29.75 | 29.19 | 750 | 0 | 0.1 | |
01/02/2016 |
29.56
|
6,790 | 29.37 | 29.94 | 29.56 | 10 | 0 | 0.0 | |
29/01/2016 |
29.37
|
1,890 | 29.00 | 29.37 | 29.00 | 10 | 0 | 0.0 | |
28/01/2016 |
29.00
|
5,530 | 29.37 | 29.56 | 29.00 | 0 | 0 | 0 | |
27/01/2016 |
29.37
|
1,540 | 29.56 | 29.56 | 29.37 | 710 | 0 | 0.1 | |
26/01/2016 |
29.56
|
3,850 | 29.75 | 29.75 | 28.81 | 0 | 2,000 | -0.2 | |
25/01/2016 |
29.75
|
2,930 | 29.75 | 29.75 | 29.37 | 0 | 0 | 0 | |
22/01/2016 |
29.75
|
5,510 | 29.56 | 29.75 | 29.56 | 0 | 0 | 0 | |
21/01/2016 |
29.56
|
3,170 | 30.13 | 30.13 | 29.56 | 0 | 0 | 0 | |
20/01/2016 |
30.13
|
1,600 | 29.37 | 30.13 | 29.37 | 820 | 600 | 0.0 | |
19/01/2016 |
29.37
|
7,310 | 28.81 | 29.75 | 28.81 | 0 | 0 | 0 | |
18/01/2016 |
28.81
|
7,130 | 29.37 | 29.37 | 28.81 | 0 | 0 | 0 | |
15/01/2016 |
29.37
|
5,680 | 29.75 | 29.75 | 29.00 | 0 | 0 | 0 | |
14/01/2016 |
29.75
|
4,530 | 29.75 | 29.75 | 29.00 | 500 | 0 | 0.0 | |
13/01/2016 |
29.75
|
7,750 | 29.56 | 29.75 | 29.37 | 0 | 0 | 0 | |
12/01/2016 |
29.56
|
2,590 | 29.56 | 29.56 | 29.00 | 400 | 1,000 | -0.0 | |
11/01/2016 |
29.56
|
550 | 29.37 | 29.56 | 29.00 | 170 | 0 | 0.0 | |
08/01/2016 |
29.37
|
4,520 | 29.75 | 29.75 | 28.24 | 0 | 0 | 0 | |
07/01/2016 |
29.75
|
3,190 | 29.94 | 29.94 | 29.56 | 0 | 0 | 0 | |
06/01/2016 |
29.94
|
10,640 | 29.94 | 29.94 | 29.37 | 240 | 0 | 0.0 | |
05/01/2016 |
29.94
|
1,210 | 30.13 | 30.13 | 29.75 | 0 | 0 | 0 | |
04/01/2016 |
30.13
|
1,690 | 30.13 | 30.50 | 30.13 | 1,280 | 0 | 0.1 | |
31/12/2015: Cổ tức tiền mặt tỉ lệ: 36% | |||||||||
31/12/2015 |
30.13
|
4,670 | 28.58 | 30.88 | 29.94 | 0 | 0 | 0 | |
30/12/2015: Cổ tức tiền mặt tỉ lệ: 36% | |||||||||
30/12/2015 |
28.58
|
6,070 | 28.55 | 29.84 | 28.40 | 0 | 0 | 0 | |
29/12/2015 |
28.55
|
29,170 | 28.03 | 29.41 | 28.20 | 0 | 0 | 0 | |
28/12/2015 |
28.03
|
9,330 | 28.03 | 28.03 | 27.86 | 2,730 | 0 | 0.2 | |
25/12/2015 |
28.03
|
2,520 | 28.20 | 28.20 | 27.86 | 0 | 0 | 0 | |
24/12/2015 |
28.20
|
5,270 | 28.03 | 28.20 | 28.03 | 10 | 0 | 0.0 | |
23/12/2015 |
28.03
|
3,680 | 28.03 | 28.03 | 27.69 | 0 | 0 | 0 | |
22/12/2015 |
28.03
|
820 | 28.03 | 28.03 | 27.86 | 0 | 0 | 0 | |
21/12/2015 |
28.03
|
1,500 | 28.03 | 28.20 | 27.86 | 0 | 0 | 0 | |
18/12/2015 |
28.03
|
5,670 | 28.03 | 28.03 | 27.86 | 0 | 0 | 0 | |
17/12/2015 |
28.03
|
3,770 | 28.03 | 28.20 | 27.69 | 1,300 | 0 | 0.1 | |
16/12/2015 |
28.03
|
7,600 | 28.20 | 28.20 | 28.03 | 0 | 0 | 0 | |
15/12/2015 |
28.20
|
12,220 | 27.86 | 28.37 | 27.86 | 6,900 | 690 | 0.5 | |
14/12/2015 |
27.86
|
10,240 | 27.00 | 28.20 | 27.00 | 510 | 310 | 0.0 | |
11/12/2015 |
27.00
|
12,000 | 27.86 | 27.86 | 26.83 | 0 | 0 | 0 | |
10/12/2015 |
27.86
|
7,020 | 28.20 | 28.20 | 27.86 | 0 | 0 | 0 | |
09/12/2015 |
28.20
|
14,010 | 28.03 | 28.20 | 27.34 | 0 | 0 | 0 | |
08/12/2015 |
28.03
|
22,330 | 27.34 | 28.55 | 27.52 | 0 | 550 | -0.0 | |
07/12/2015 |
27.34
|
29,320 | 25.62 | 27.34 | 27.34 | 0 | 1,000 | -0.1 | |
04/12/2015 |
25.62
|
6,040 | 24.25 | 25.62 | 24.42 | 0 | 1,000 | -0.1 | |
03/12/2015 |
24.25
|
1,330 | 24.25 | 24.25 | 24.25 | 0 | 0 | 0 | |
02/12/2015 |
24.25
|
2,480 | 23.90 | 24.25 | 24.08 | 0 | 0 | 0 | |
01/12/2015 |
23.90
|
580 | 23.90 | 24.08 | 23.90 | 0 | 0 | 0 |