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) |
3.67 | 4.26% | 6,200 | -386 | -0.0 |
84
92.46
89.70
|
2 tháng
(2024-07-22) |
-5.73 | -6% | 22,000 | -3,386 | -0.3 |
83.07
96.91
89.70
|
3 tháng
(2024-06-24) |
2.68 | 3.08% | 35,400 | 614 | 0.1 |
79.21
96.91
89.70
|
6 tháng
(2024-03-25) |
12.43 | 16.09% | 129,800 | 26,697 | 2.3 |
74.44
96.91
89.70
|
12 tháng
(2023-09-26) |
27.06 | 43.21% | 591,600 | -3 | 0.2 |
59.75
96.91
89.70
|
24 tháng
(2022-10-03) |
37.97 | 73.41% | 1,110,336 | -227,807 | -16.4 |
46.68
96.91
89.70
|
36 tháng
(2021-10-06) |
43.03 | 92.19% | 1,407,174 | -579,101 | -39.6 |
45.56
96.91
89.70
|
60 tháng
(2019-10-17) |
47.02 | 110.19% | 2,978,295 | -1,087,452 | -70.8 |
26.59
96.91
89.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/04/2016 |
32.91
|
4,749 | 32.30 | 33.21 | 31.81 | 4,000 | 0 | 0.2 | |
28/04/2016 |
32.30
|
3,734 | 32.30 | 33.21 | 31.51 | 620 | 0 | 0.0 | |
27/04/2016 |
32.30
|
46,266 | 29.86 | 32.30 | 29.56 | 9,000 | 4,800 | 0.2 | |
26/04/2016 |
29.86
|
8,707 | 30.16 | 30.16 | 29.43 | 2,000 | 0 | 0.1 | |
25/04/2016 |
30.16
|
4,420 | 30.29 | 30.29 | 29.25 | 3,900 | 500 | 0.2 | |
22/04/2016 |
30.29
|
4,322 | 29.92 | 30.47 | 29.25 | 1,000 | 0 | 0.0 | |
21/04/2016 |
29.92
|
5,383 | 31.08 | 31.08 | 29.92 | 400 | 0 | 0.0 | |
20/04/2016 |
31.08
|
12,692 | 30.10 | 31.69 | 29.25 | 600 | 1,000 | -0.0 | |
19/04/2016 |
30.10
|
9,796 | 29.56 | 30.10 | 29.56 | 600 | 0 | 0.0 | |
15/04/2016 |
29.56
|
8,130 | 28.95 | 29.56 | 28.95 | 100 | 0 | 0.0 | |
14/04/2016 |
28.95
|
1,853 | 29.25 | 29.25 | 28.64 | 0 | 0 | 0 | |
13/04/2016 |
29.25
|
1,296 | 29.86 | 30.16 | 28.64 | 300 | 0 | 0.0 | |
12/04/2016 |
29.86
|
300 | 30.41 | 30.41 | 29.25 | 100 | 0 | 0.0 | |
11/04/2016 |
30.41
|
906 | 30.47 | 30.47 | 29.86 | 500 | 0 | 0.0 | |
08/04/2016 |
30.47
|
900 | 30.77 | 30.77 | 29.92 | 600 | 0 | 0.0 | |
07/04/2016 |
30.77
|
4,300 | 30.47 | 31.08 | 29.86 | 600 | 0 | 0.0 | |
06/04/2016 |
30.47
|
8,640 | 29.01 | 30.47 | 29.19 | 2,200 | 0 | 0.1 | |
05/04/2016 |
29.01
|
10,500 | 28.89 | 29.25 | 28.52 | 500 | 0 | 0.0 | |
04/04/2016 |
28.89
|
1,100 | 28.76 | 29.25 | 28.03 | 900 | 0 | 0.0 | |
01/04/2016 |
28.76
|
1,300 | 29.07 | 29.07 | 28.64 | 1,300 | 1,100 | 0.0 | |
31/03/2016 |
29.07
|
1,500 | 28.76 | 29.07 | 29.01 | 1,500 | 0 | 0.1 | |
30/03/2016 |
28.76
|
207 | 28.82 | 29.25 | 28.76 | 200 | 0 | 0.0 | |
29/03/2016 |
28.82
|
400 | 28.64 | 29.25 | 28.64 | 200 | 0 | 0.0 | |
28/03/2016 |
28.64
|
1,318 | 28.34 | 29.74 | 28.34 | 400 | 0 | 0.0 | |
25/03/2016 |
28.34
|
362 | 28.82 | 29.25 | 28.34 | 100 | 0 | 0.0 | |
24/03/2016 |
28.82
|
0 | 28.82 | 28.82 | 28.82 | 0 | 0 | 0 | |
23/03/2016 |
28.82
|
300 | 28.82 | 28.82 | 27.06 | 100 | 0 | 0.0 | |
22/03/2016: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
22/03/2016 |
28.82
|
1,100 | 28.70 | 28.82 | 28.64 | 100 | 0 | 0.0 | |
21/03/2016 |
28.70
|
8,225 | 28.64 | 28.88 | 28.11 | 300 | 100 | 0.0 | |
18/03/2016 |
28.64
|
18,700 | 29.00 | 29.59 | 27.05 | 3,100 | 0 | 0.1 | |
17/03/2016 |
29.00
|
100 | 27.81 | 29.00 | 29.00 | 100 | 0 | 0.0 | |
16/03/2016 |
27.81
|
104 | 28.70 | 28.70 | 27.81 | 0 | 0 | 0 | |
15/03/2016 |
28.70
|
1,000 | 28.94 | 28.94 | 28.41 | 200 | 0 | 0.0 | |
14/03/2016 |
28.94
|
24,800 | 26.33 | 28.94 | 26.04 | 227,900 | 233,600 | -0.3 | |
11/03/2016 |
26.33
|
2,036 | 26.45 | 26.45 | 26.28 | 0 | 0 | 0 | |
10/03/2016 |
26.45
|
1,358 | 26.45 | 26.57 | 26.22 | 100 | 0 | 0.0 | |
09/03/2016 |
26.45
|
10 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 | |
08/03/2016 |
26.45
|
100 | 26.93 | 26.93 | 26.45 | 0 | 0 | 0 | |
07/03/2016 |
26.93
|
1,112 | 26.10 | 26.93 | 26.10 | 500 | 0 | 0.0 | |
04/03/2016 |
26.10
|
1,200 | 27.10 | 27.16 | 25.92 | 1,000 | 100 | 0.0 | |
03/03/2016 |
27.10
|
3,600 | 27.22 | 27.22 | 25.21 | 2,500 | 0 | 0.1 | |
02/03/2016 |
27.22
|
3,100 | 25.80 | 27.22 | 27.16 | 3,100 | 0 | 0.1 | |
01/03/2016 |
25.80
|
1,000 | 27.10 | 27.10 | 25.80 | 0 | 0 | 0 | |
29/02/2016 |
27.10
|
4,100 | 26.63 | 27.16 | 26.63 | 2,700 | 300 | 0.1 | |
26/02/2016 |
26.63
|
1,000 | 27.16 | 27.16 | 26.63 | 1,000 | 0 | 0.0 | |
25/02/2016 |
27.16
|
800 | 26.69 | 27.22 | 26.63 | 500 | 0 | 0.0 | |
24/02/2016 |
26.69
|
300 | 27.22 | 27.70 | 26.69 | 300 | 100 | 0.0 | |
23/02/2016 |
27.22
|
1,100 | 27.22 | 27.22 | 26.63 | 600 | 0 | 0.0 | |
22/02/2016 |
27.22
|
1,000 | 27.70 | 27.70 | 27.22 | 0 | 0 | 0 | |
19/02/2016 |
27.70
|
100 | 26.99 | 27.70 | 27.70 | 100 | 0 | 0.0 | |
18/02/2016 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
17/02/2016 |
26.99
|
1,800 | 26.99 | 26.99 | 26.33 | 1,600 | 1,600 | 0.0 | |
16/02/2016 |
26.99
|
3,800 | 26.99 | 29.65 | 26.99 | 3,600 | 2,300 | 0.1 | |
15/02/2016 |
26.99
|
100 | 27.10 | 27.10 | 26.99 | 0 | 0 | 0 | |
05/02/2016 |
27.10
|
500 | 27.10 | 27.10 | 25.27 | 400 | 0 | 0.0 | |
04/02/2016 |
27.10
|
870 | 26.93 | 27.10 | 25.09 | 600 | 0 | 0.0 | |
03/02/2016 |
26.93
|
500 | 26.93 | 27.22 | 26.63 | 300 | 0 | 0.0 | |
02/02/2016 |
26.93
|
968 | 27.16 | 27.16 | 25.15 | 100 | 0 | 0.0 | |
01/02/2016 |
27.16
|
302 | 26.57 | 27.16 | 26.63 | 300 | 0 | 0.0 | |
29/01/2016 |
26.57
|
5,900 | 25.74 | 26.57 | 25.03 | 5,800 | 100 | 0.3 | |
28/01/2016 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
27/01/2016 |
25.74
|
2,200 | 25.39 | 25.74 | 25.21 | 2,200 | 0 | 0.1 | |
26/01/2016 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
25/01/2016 |
25.39
|
2,400 | 24.20 | 25.39 | 24.32 | 2,300 | 0 | 0.1 | |
22/01/2016 |
24.20
|
2,504 | 23.55 | 24.20 | 23.97 | 2,500 | 0 | 0.1 | |
21/01/2016 |
23.55
|
0 | 23.55 | 23.55 | 23.55 | 0 | 0 | 0 | |
20/01/2016 |
23.55
|
7,200 | 23.55 | 25.39 | 23.55 | 6,000 | 800 | 0.2 | |
19/01/2016 |
23.55
|
200 | 23.38 | 24.50 | 23.55 | 100 | 0 | 0.0 | |
18/01/2016 |
23.38
|
1,600 | 23.55 | 23.55 | 23.38 | 1,400 | 0 | 0.1 | |
15/01/2016 |
23.55
|
600 | 23.67 | 24.32 | 23.55 | 600 | 0 | 0.0 | |
14/01/2016 |
23.67
|
1,400 | 24.50 | 24.91 | 22.78 | 100 | 800 | -0.0 | |
13/01/2016 |
24.50
|
602 | 24.62 | 24.62 | 24.50 | 0 | 500 | -0.0 | |
12/01/2016 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
11/01/2016 |
24.62
|
500 | 24.62 | 25.68 | 24.62 | 200 | 0 | 0.0 | |
08/01/2016 |
24.62
|
4,793 | 24.80 | 24.80 | 23.67 | 2,200 | 3,793 | -0.1 | |
07/01/2016 |
24.80
|
2,600 | 24.86 | 24.86 | 23.97 | 1,500 | 2,000 | -0.0 | |
06/01/2016 |
24.86
|
2,053 | 24.62 | 24.86 | 23.79 | 900 | 1,000 | -0.0 | |
05/01/2016 |
24.62
|
1,378 | 26.04 | 26.04 | 23.67 | 100 | 900 | -0.0 | |
04/01/2016 |
26.04
|
800 | 25.39 | 26.04 | 23.67 | 100 | 0 | 0.0 | |
31/12/2015 |
25.39
|
200 | 27.52 | 27.52 | 25.39 | 0 | 0 | 0 | |
30/12/2015 |
27.52
|
234 | 26.81 | 27.52 | 26.57 | 200 | 200 | 0 | |
29/12/2015 |
26.81
|
380 | 27.52 | 27.52 | 25.45 | 200 | 0 | 0.0 | |
28/12/2015 |
27.52
|
100 | 26.93 | 27.52 | 27.52 | 100 | 0 | 0.0 | |
25/12/2015 |
26.93
|
337 | 24.68 | 26.93 | 25.98 | 300 | 0 | 0.0 | |
24/12/2015 |
24.68
|
1,500 | 26.04 | 26.04 | 24.68 | 100 | 0 | 0.0 | |
23/12/2015 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
22/12/2015 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
21/12/2015 |
26.04
|
2,000 | 25.92 | 26.04 | 25.92 | 0 | 0 | 0 | |
18/12/2015 |
25.92
|
200 | 25.98 | 25.98 | 25.92 | 0 | 0 | 0 | |
17/12/2015 |
25.98
|
200 | 26.28 | 26.28 | 25.45 | 100 | 0 | 0.0 | |
16/12/2015 |
26.28
|
300 | 25.92 | 26.57 | 26.28 | 100 | 0 | 0.0 | |
15/12/2015 |
25.92
|
3,010 | 26.04 | 26.63 | 25.92 | 2,500 | 0 | 0.1 | |
14/12/2015 |
26.04
|
3,054 | 25.92 | 28.41 | 25.51 | 700 | 0 | 0.0 | |
11/12/2015 |
25.92
|
300 | 26.33 | 26.33 | 25.45 | 100 | 0 | 0.0 | |
10/12/2015 |
26.33
|
400 | 25.92 | 26.33 | 25.92 | 400 | 0 | 0.0 | |
09/12/2015 |
25.92
|
832 | 25.98 | 25.98 | 25.45 | 500 | 0 | 0.0 | |
08/12/2015 |
25.98
|
0 | 25.98 | 25.98 | 25.98 | 0 | 0 | 0 | |
07/12/2015 |
25.98
|
1,300 | 26.04 | 26.63 | 25.45 | 300 | 0 | 0.0 | |
04/12/2015 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
03/12/2015 |
26.04
|
3,168 | 25.45 | 26.04 | 25.39 | 3,100 | 0 | 0.1 |