| 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) |
4.30 | 10.21% | 67,644,000 | 2,333,207 | 107.4 |
41.45
48
46.40
|
|
2 tháng
(2024-09-23) |
6.20 | 15.42% | 124,498,600 | 4,445,707 | 195.7 |
40.05
48
46.40
|
|
3 tháng
(2024-08-26) |
4.60 | 11% | 157,669,200 | 5,080,207 | 221.5 |
39
48
46.40
|
|
6 tháng
(2024-05-27) |
10.10 | 27.81% | 462,017,500 | 9,856,935 | 456.1 |
36.30
48
46.40
|
|
12 tháng
(2023-11-28) |
15.10 | 48.22% | 805,880,100 | 9,157,490 | 428.8 |
30.35
48
46.40
|
|
24 tháng
(2022-12-05) |
28.52 | 159.45% | 1,316,456,300 | 2,407,618 | 168.6 |
17.04
48
46.40
|
|
36 tháng
(2021-12-08) |
18.94 | 68.96% | 1,700,829,600 | 2,159,068 | 320.2 |
13.94
52.17
46.40
|
|
60 tháng
(2019-12-19) |
42.05 | 967.81% | 2,150,637,410 | -1,704,512 | 351.0 |
2.99
52.17
46.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/07/2016 |
7.23
|
60,220 | 7.16 | 7.23 | 7.16 | 3,000 | 3,500 | -0.0 | |
| 30/06/2016 |
7.16
|
203,550 | 7.12 | 7.32 | 7.01 | 301,000 | 46,680 | 10.3 | |
| 29/06/2016 |
7.12
|
26,500 | 7.10 | 7.17 | 7.10 | 0 | 0 | 0 | |
| 28/06/2016 |
7.10
|
37,220 | 7.17 | 7.17 | 7.10 | 0 | 500 | -0.0 | |
| 27/06/2016 |
7.17
|
83,340 | 7.28 | 7.28 | 7.05 | 200 | 12,000 | -0.5 | |
| 24/06/2016 |
7.28
|
146,530 | 7.37 | 7.37 | 6.87 | 0 | 0 | 0 | |
| 23/06/2016 |
7.37
|
211,860 | 7.28 | 7.37 | 7.28 | 0 | 0 | 0 | |
| 22/06/2016 |
7.28
|
54,200 | 7.25 | 7.30 | 7.21 | 0 | 0 | 0 | |
| 21/06/2016 |
7.25
|
34,320 | 7.32 | 7.37 | 7.25 | 14,900 | 500 | 0.6 | |
| 20/06/2016 |
7.32
|
102,810 | 7.03 | 7.37 | 7.05 | 268,410 | 8,400 | 10.6 | |
| 17/06/2016 |
7.03
|
157,710 | 7.16 | 7.16 | 7.03 | 10,220 | 5,780 | 0.2 | |
| 16/06/2016 |
7.16
|
96,270 | 7.39 | 7.39 | 7.16 | 10,500 | 3,000 | 0.3 | |
| 15/06/2016 |
7.39
|
84,950 | 7.41 | 7.43 | 7.30 | 10,000 | 0 | 0.4 | |
| 14/06/2016 |
7.41
|
60,520 | 7.41 | 7.41 | 7.32 | 3,800 | 0 | 0.2 | |
| 13/06/2016 |
7.41
|
19,680 | 7.46 | 7.48 | 7.39 | 16,780 | 0 | 0.7 | |
| 10/06/2016 |
7.46
|
112,760 | 7.34 | 7.50 | 7.34 | 29,110 | 0 | 1.2 | |
| 09/06/2016 |
7.34
|
223,490 | 7.34 | 7.37 | 7.32 | 75,710 | 3,000 | 2.9 | |
| 08/06/2016 |
7.34
|
113,500 | 7.35 | 7.37 | 7.34 | 81,400 | 0 | 3.3 | |
| 07/06/2016 |
7.35
|
65,720 | 7.35 | 7.37 | 7.32 | 36,000 | 1,000 | 1.4 | |
| 06/06/2016 |
7.35
|
62,150 | 7.41 | 7.41 | 7.32 | 20,700 | 500 | 0.8 | |
| 03/06/2016 |
7.41
|
129,920 | 7.41 | 7.45 | 7.32 | 81,250 | 0 | 3.3 | |
| 02/06/2016 |
7.41
|
62,640 | 7.41 | 7.48 | 7.41 | 23,820 | 0 | 1.0 | |
| 01/06/2016 |
7.41
|
70,430 | 7.34 | 7.50 | 7.34 | 7,090 | 0 | 0.3 | |
| 31/05/2016 |
7.34
|
122,520 | 7.21 | 7.37 | 7.25 | 140,400 | 0 | 5.6 | |
| 30/05/2016 |
7.21
|
77,900 | 7.21 | 7.25 | 7.19 | 49,190 | 0 | 2.0 | |
| 27/05/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 27/05/2016 |
7.21
|
77,440 | 7.14 | 7.28 | 7.19 | 53,430 | 0 | 2.1 | |
| 26/05/2016 |
7.14
|
101,890 | 7.09 | 7.17 | 7.09 | 17,600 | 0 | 0.7 | |
| 25/05/2016 |
7.09
|
76,330 | 7.10 | 7.14 | 7.03 | 10,690 | 0 | 0.4 | |
| 24/05/2016 |
7.10
|
70,450 | 7.10 | 7.16 | 7.05 | 10,750 | 0 | 0.4 | |
| 23/05/2016 |
7.10
|
68,870 | 7.09 | 7.12 | 7.05 | 39,060 | 0 | 1.6 | |
| 20/05/2016 |
7.09
|
74,750 | 7.00 | 7.10 | 6.98 | 39,240 | 0 | 1.6 | |
| 19/05/2016 |
7.00
|
29,110 | 7.00 | 7.05 | 6.98 | 5,450 | 0 | 0.2 | |
| 18/05/2016 |
7.00
|
44,200 | 7.07 | 7.09 | 7.00 | 100 | 0 | 0.0 | |
| 17/05/2016 |
7.07
|
68,740 | 7.12 | 7.12 | 7.05 | 1,800 | 0 | 0.1 | |
| 16/05/2016 |
7.12
|
58,720 | 7.01 | 7.23 | 6.96 | 0 | 0 | 0 | |
| 13/05/2016 |
7.01
|
64,150 | 6.98 | 7.03 | 6.93 | 0 | 210 | -0.0 | |
| 12/05/2016 |
6.98
|
135,820 | 7.01 | 7.03 | 6.93 | 0 | 0 | 0 | |
| 11/05/2016 |
7.01
|
87,860 | 7.09 | 7.10 | 7.00 | 0 | 0 | 0 | |
| 10/05/2016 |
7.09
|
31,950 | 7.07 | 7.09 | 7.00 | 0 | 0 | 0 | |
| 09/05/2016 |
7.07
|
90,680 | 7.14 | 7.19 | 7.07 | 9,500 | 1,000 | 0.3 | |
| 06/05/2016 |
7.14
|
66,870 | 7.21 | 7.21 | 7.10 | 5,700 | 0 | 0.2 | |
| 05/05/2016 |
7.21
|
59,930 | 7.26 | 7.28 | 7.19 | 9,390 | 0 | 0.4 | |
| 04/05/2016 |
7.26
|
172,310 | 7.05 | 7.26 | 7.05 | 79,410 | 4,000 | 3.1 | |
| 29/04/2016 |
7.05
|
258,140 | 7.16 | 7.16 | 6.93 | 27,000 | 50,000 | -0.9 | |
| 28/04/2016 |
7.16
|
306,800 | 7.47 | 7.47 | 7.03 | 12,100 | 0 | 0.5 | |
| 27/04/2016 |
7.47
|
82,900 | 7.47 | 7.54 | 7.42 | 11,500 | 2,500 | 0.4 | |
| 26/04/2016 |
7.47
|
134,100 | 7.49 | 7.53 | 7.42 | 100,000 | 300 | 4.1 | |
| 25/04/2016 |
7.49
|
206,260 | 7.56 | 7.56 | 7.42 | 0 | 2,500 | -0.1 | |
| 22/04/2016 |
7.56
|
149,590 | 7.56 | 7.58 | 7.53 | 2,000 | 0 | 0.1 | |
| 21/04/2016 |
7.56
|
145,980 | 7.54 | 7.60 | 7.54 | 11,000 | 0 | 0.5 | |
| 20/04/2016 |
7.54
|
227,110 | 7.58 | 7.67 | 7.53 | 41,800 | 4,000 | 1.6 | |
| 19/04/2016 |
7.58
|
231,820 | 7.74 | 7.75 | 7.58 | 9,500 | 0 | 0.4 | |
| 15/04/2016 |
7.74
|
162,840 | 7.91 | 8.00 | 7.72 | 5,000 | 0 | 0.2 | |
| 14/04/2016 |
7.91
|
524,140 | 7.74 | 8.00 | 7.75 | 1,860 | 0 | 0.1 | |
| 13/04/2016 |
7.74
|
304,830 | 7.58 | 7.84 | 7.58 | 4,000 | 700 | 0.1 | |
| 12/04/2016 |
7.58
|
107,070 | 7.65 | 7.65 | 7.58 | 3,000 | 3,900 | -0.0 | |
| 11/04/2016 |
7.65
|
351,110 | 7.54 | 7.70 | 7.53 | 4,350 | 3,000 | 0.1 | |
| 08/04/2016 |
7.54
|
169,730 | 7.58 | 7.61 | 7.53 | 8,000 | 0 | 0.3 | |
| 07/04/2016 |
7.58
|
133,670 | 7.56 | 7.68 | 7.56 | 222,310 | 3,000 | 9.4 | |
| 06/04/2016 |
7.56
|
175,260 | 7.54 | 7.63 | 7.54 | 0 | 0 | 0 | |
| 05/04/2016 |
7.54
|
92,070 | 7.53 | 7.56 | 7.49 | 0 | 1,500 | -0.1 | |
| 04/04/2016 |
7.53
|
221,740 | 7.58 | 7.61 | 7.49 | 0 | 400 | -0.0 | |
| 01/04/2016 |
7.58
|
633,080 | 7.65 | 7.65 | 7.47 | 1,860 | 30,000 | -1.2 | |
| 31/03/2016 |
7.65
|
386,620 | 7.46 | 7.68 | 7.47 | 0 | 0 | 0 | |
| 30/03/2016 |
7.46
|
207,040 | 7.49 | 7.58 | 7.40 | 37,940 | 0 | 1.6 | |
| 29/03/2016 |
7.49
|
969,690 | 7.72 | 7.74 | 7.49 | 47,650 | 0 | 2.0 | |
| 28/03/2016 |
7.72
|
1,070,860 | 7.72 | 7.72 | 7.40 | 0 | 0 | 0 | |
| 25/03/2016 |
7.72
|
239,940 | 7.65 | 7.74 | 7.54 | 0 | 50,000 | -2.2 | |
| 24/03/2016 |
7.65
|
248,530 | 7.81 | 7.88 | 7.63 | 5,000 | 5,000 | 0.0 | |
| 23/03/2016 |
7.81
|
107,660 | 7.74 | 7.84 | 7.67 | 9,100 | 0 | 0.4 | |
| 22/03/2016 |
7.74
|
550,720 | 7.84 | 7.84 | 7.58 | 2,000 | 0 | 0.1 | |
| 21/03/2016 |
7.84
|
61,170 | 7.90 | 7.95 | 7.84 | 6,600 | 0 | 0.3 | |
| 18/03/2016 |
7.90
|
76,110 | 8.05 | 8.05 | 7.90 | 0 | 25,000 | -1.1 | |
| 17/03/2016 |
8.05
|
37,980 | 8.02 | 8.13 | 8.02 | 0 | 0 | 0 | |
| 16/03/2016 |
8.02
|
140,880 | 7.90 | 8.09 | 7.83 | 5,600 | 800 | 0.2 | |
| 15/03/2016 |
7.90
|
205,340 | 8.16 | 8.18 | 7.88 | 4,800 | 0 | 0.2 | |
| 14/03/2016 |
8.16
|
203,690 | 8.64 | 8.64 | 8.16 | 5,020 | 0 | 0.2 | |
| 11/03/2016 |
8.64
|
250,720 | 8.79 | 9.16 | 8.50 | 16,810 | 1,300 | 0.8 | |
| 10/03/2016 |
8.79
|
181,650 | 8.32 | 8.79 | 8.34 | 28,900 | 18,760 | 0.5 | |
| 09/03/2016 |
8.32
|
102,280 | 8.23 | 8.48 | 8.20 | 7,300 | 0 | 0.3 | |
| 08/03/2016 |
8.23
|
88,380 | 8.27 | 8.35 | 8.21 | 0 | 0 | 0 | |
| 07/03/2016 |
8.27
|
69,090 | 8.21 | 8.30 | 8.14 | 0 | 0 | 0 | |
| 04/03/2016 |
8.21
|
40,610 | 8.21 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 03/03/2016 |
8.21
|
50,360 | 8.32 | 8.32 | 8.20 | 0 | 7,690 | -0.4 | |
| 02/03/2016 |
8.32
|
67,820 | 8.11 | 8.32 | 8.11 | 0 | 0 | 0 | |
| 01/03/2016 |
8.11
|
44,610 | 8.13 | 8.14 | 8.09 | 0 | 0 | 0 | |
| 29/02/2016 |
8.13
|
133,570 | 8.13 | 8.14 | 7.95 | 11,100 | 52,800 | -1.9 | |
| 26/02/2016 |
8.13
|
47,670 | 8.13 | 8.20 | 8.09 | 6,000 | 0 | 0.3 | |
| 25/02/2016 |
8.13
|
80,290 | 8.37 | 8.37 | 8.13 | 0 | 0 | 0 | |
| 24/02/2016 |
8.37
|
56,660 | 8.21 | 8.37 | 8.20 | 6,000 | 20,000 | -0.7 | |
| 23/02/2016 |
8.21
|
91,280 | 8.27 | 8.28 | 8.21 | 0 | 19,340 | -0.9 | |
| 22/02/2016 |
8.27
|
108,130 | 8.37 | 8.37 | 8.21 | 4,000 | 4,500 | -0.0 | |
| 19/02/2016 |
8.37
|
56,520 | 8.51 | 8.55 | 8.35 | 0 | 0 | 0 | |
| 18/02/2016 |
8.51
|
134,090 | 8.51 | 8.64 | 8.41 | 58,240 | 30,000 | 1.4 | |
| 17/02/2016 |
8.51
|
111,860 | 8.27 | 8.55 | 8.25 | 36,620 | 39,800 | -0.1 | |
| 16/02/2016 |
8.27
|
75,240 | 8.42 | 8.42 | 8.23 | 0 | 6,780 | -0.3 | |
| 15/02/2016 |
8.42
|
17,590 | 8.42 | 8.42 | 8.25 | 0 | 0 | 0 | |
| 05/02/2016 |
8.42
|
16,310 | 8.44 | 8.44 | 8.30 | 0 | 0 | 0 | |
| 04/02/2016 |
8.44
|
29,810 | 8.25 | 8.46 | 8.27 | 0 | 0 | 0 | |
| 03/02/2016 |
8.25
|
36,140 | 8.18 | 8.35 | 7.93 | 0 | 2,500 | -0.1 | |