Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-02) |
-3 | -2.27% | 222,000 | -12,100 | -1.6 |
129
136.20
129
|
2 tháng
(2024-09-04) |
-14.30 | -9.98% | 458,200 | -28,745 | -3.9 |
129
143.30
129
|
3 tháng
(2024-08-05) |
-14.25 | -9.95% | 781,300 | 34,155 | 5.3 |
129
146.80
129
|
6 tháng
(2024-05-06) |
-1.27 | -0.98% | 2,662,400 | 70,532 | 10.2 |
126.64
149.15
129
|
12 tháng
(2023-11-07) |
28.77 | 28.70% | 6,001,400 | 96,159 | 13.2 |
100.23
149.15
129
|
24 tháng
(2022-11-14) |
63.71 | 97.59% | 13,741,500 | -145,248 | -9.9 |
60.80
149.15
129
|
36 tháng
(2021-11-17) |
4.06 | 3.25% | 20,150,600 | -405,356 | -37.7 |
60.80
149.15
129
|
60 tháng
(2019-11-28) |
86.22 | 201.54% | 28,979,670 | -243,556 | -2.3 |
38.07
161.02
129
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/05/2016 |
36.73
|
15,770 | 36.73 | 36.73 | 35.66 | 0 | 0 | 0 | |
18/05/2016 |
36.73
|
9,010 | 37.26 | 37.26 | 36.46 | 0 | 0 | 0 | |
17/05/2016 |
37.26
|
24,130 | 36.19 | 37.26 | 36.19 | 100 | 0 | 0.0 | |
16/05/2016 |
36.19
|
7,190 | 37.79 | 37.79 | 35.93 | 0 | 0 | 0 | |
13/05/2016 |
37.79
|
6,550 | 38.32 | 38.32 | 36.46 | 0 | 0 | 0 | |
12/05/2016 |
38.32
|
3,820 | 39.12 | 39.12 | 37.79 | 400 | 0 | 0.0 | |
11/05/2016 |
39.12
|
0 | 39.12 | 39.12 | 39.12 | 0 | 0 | 0 | |
10/05/2016 |
39.12
|
6,720 | 39.65 | 39.65 | 38.32 | 0 | 0 | 0 | |
09/05/2016 |
39.65
|
11,930 | 39.12 | 39.65 | 38.86 | 9,910 | 0 | 0.7 | |
06/05/2016 |
39.12
|
1,580 | 39.12 | 39.12 | 38.59 | 0 | 0 | 0 | |
05/05/2016 |
39.12
|
7,810 | 39.92 | 39.92 | 39.12 | 0 | 0 | 0 | |
04/05/2016 |
39.92
|
32,040 | 39.39 | 40.19 | 39.12 | 480 | 0 | 0.0 | |
29/04/2016 |
39.39
|
5,060 | 38.86 | 39.39 | 38.59 | 0 | 0 | 0 | |
28/04/2016 |
38.86
|
5,380 | 40.19 | 40.19 | 38.86 | 0 | 0 | 0 | |
27/04/2016 |
40.19
|
11,210 | 40.19 | 40.45 | 38.86 | 2,000 | 0 | 0.2 | |
26/04/2016 |
40.19
|
11,310 | 41.52 | 42.58 | 40.19 | 0 | 0 | 0 | |
25/04/2016 |
41.52
|
4,300 | 41.78 | 42.58 | 41.52 | 0 | 0 | 0 | |
22/04/2016 |
41.78
|
27,640 | 42.32 | 42.32 | 41.52 | 3,700 | 0 | 0.3 | |
21/04/2016 |
42.32
|
14,340 | 42.58 | 42.58 | 41.78 | 0 | 0 | 0 | |
20/04/2016 |
42.58
|
10 | 42.05 | 42.58 | 42.58 | 0 | 0 | 0 | |
19/04/2016 |
42.05
|
17,640 | 42.05 | 42.85 | 40.19 | 3,750 | 0 | 0.3 | |
15/04/2016 |
42.05
|
4,310 | 41.78 | 43.65 | 42.05 | 0 | 0 | 0 | |
14/04/2016 |
41.78
|
12,060 | 42.32 | 44.44 | 41.52 | 0 | 500 | -0.0 | |
13/04/2016 |
42.32
|
9,530 | 42.85 | 42.85 | 41.52 | 0 | 0 | 0 | |
12/04/2016 |
42.85
|
9,810 | 42.85 | 45.24 | 40.19 | 40 | 0 | 0.0 | |
11/04/2016 |
42.85
|
4,720 | 42.58 | 44.71 | 42.85 | 0 | 0 | 0 | |
08/04/2016 |
42.58
|
46,270 | 40.98 | 43.11 | 41.52 | 500 | 15,500 | -1.2 | |
07/04/2016 |
40.98
|
25,620 | 39.92 | 40.98 | 40.45 | 0 | 9,210 | -0.7 | |
06/04/2016 |
39.92
|
10,520 | 39.12 | 39.92 | 39.12 | 0 | 210 | -0.0 | |
05/04/2016 |
39.12
|
5,160 | 39.65 | 39.65 | 37.26 | 0 | 0 | 0 | |
04/04/2016: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
04/04/2016 |
39.65
|
8,290 | 39.12 | 39.92 | 38.59 | 0 | 0 | 0 | |
01/04/2016 |
39.12
|
17,870 | 38.60 | 39.38 | 38.34 | 0 | 100 | -0.0 | |
31/03/2016 |
38.60
|
9,010 | 39.64 | 39.64 | 38.34 | 0 | 0 | 0 | |
30/03/2016 |
39.64
|
7,330 | 39.64 | 39.64 | 37.31 | 0 | 0 | 0 | |
29/03/2016 |
39.64
|
35,820 | 39.90 | 39.90 | 38.86 | 0 | 10,310 | -0.8 | |
28/03/2016 |
39.90
|
30,850 | 39.38 | 39.90 | 38.09 | 0 | 0 | 0 | |
25/03/2016 |
39.38
|
5,820 | 39.64 | 39.64 | 38.34 | 0 | 0 | 0 | |
24/03/2016 |
39.64
|
6,820 | 39.38 | 40.16 | 39.64 | 0 | 1,500 | -0.1 | |
23/03/2016 |
39.38
|
28,540 | 38.86 | 39.38 | 38.60 | 0 | 0 | 0 | |
22/03/2016 |
38.86
|
10,160 | 38.86 | 38.86 | 38.60 | 0 | 0 | 0 | |
21/03/2016 |
38.86
|
9,810 | 38.86 | 38.86 | 38.86 | 0 | 1,000 | -0.1 | |
18/03/2016 |
38.86
|
17,480 | 38.34 | 39.12 | 37.83 | 0 | 500 | -0.0 | |
17/03/2016 |
38.34
|
26,010 | 37.31 | 38.86 | 37.31 | 0 | 5,000 | -0.4 | |
16/03/2016 |
37.31
|
12,040 | 37.31 | 37.57 | 36.79 | 420 | 0 | 0.0 | |
15/03/2016 |
37.31
|
12,060 | 37.57 | 37.57 | 36.79 | 0 | 4,760 | -0.3 | |
14/03/2016 |
37.57
|
28,820 | 36.27 | 37.57 | 36.79 | 0 | 18,070 | -1.3 | |
11/03/2016 |
36.27
|
23,020 | 36.27 | 37.31 | 36.27 | 0 | 11,300 | -0.8 | |
10/03/2016 |
36.27
|
7,850 | 36.27 | 36.27 | 35.49 | 0 | 4,740 | -0.3 | |
09/03/2016 |
36.27
|
9,920 | 36.01 | 36.27 | 35.75 | 0 | 0 | 0 | |
08/03/2016 |
36.01
|
6,270 | 35.75 | 36.27 | 35.49 | 0 | 1,000 | -0.1 | |
07/03/2016 |
35.75
|
16,000 | 35.49 | 35.75 | 35.24 | 0 | 0 | 0 | |
04/03/2016 |
35.49
|
7,150 | 36.01 | 36.27 | 34.98 | 0 | 0 | 0 | |
03/03/2016 |
36.01
|
14,570 | 37.05 | 37.05 | 35.75 | 0 | 9,750 | -0.7 | |
02/03/2016 |
37.05
|
33,830 | 34.98 | 37.31 | 34.72 | 10 | 7,830 | -0.6 | |
01/03/2016 |
34.98
|
10,520 | 34.72 | 34.98 | 34.46 | 0 | 0 | 0 | |
29/02/2016 |
34.72
|
16,480 | 35.49 | 35.49 | 34.20 | 0 | 10,180 | -0.7 | |
26/02/2016 |
35.49
|
16,230 | 34.98 | 35.49 | 34.46 | 0 | 1,000 | -0.1 | |
25/02/2016 |
34.98
|
10,470 | 36.27 | 36.27 | 34.98 | 0 | 0 | 0 | |
24/02/2016 |
36.27
|
8,100 | 35.24 | 37.57 | 34.72 | 0 | 10 | -0.0 | |
23/02/2016 |
35.24
|
51,380 | 35.75 | 35.75 | 34.72 | 0 | 17,330 | -1.2 | |
22/02/2016 |
35.75
|
21,820 | 35.75 | 36.27 | 34.98 | 20 | 3,100 | -0.2 | |
19/02/2016 |
35.75
|
71,850 | 33.94 | 36.27 | 34.20 | 0 | 29,200 | -2.0 | |
18/02/2016 |
33.94
|
8,190 | 33.16 | 34.72 | 33.16 | 0 | 0 | 0 | |
17/02/2016 |
33.16
|
47,860 | 31.61 | 33.68 | 31.87 | 0 | 14,310 | -0.9 | |
16/02/2016 |
31.61
|
13,720 | 31.09 | 32.39 | 31.09 | 50 | 300 | -0.0 | |
15/02/2016 |
31.09
|
6,310 | 30.57 | 31.09 | 30.57 | 0 | 500 | -0.0 | |
05/02/2016 |
30.57
|
1,900 | 30.57 | 30.57 | 30.57 | 0 | 0 | 0 | |
04/02/2016 |
30.57
|
8,530 | 29.28 | 31.09 | 29.54 | 0 | 0 | 0 | |
03/02/2016 |
29.28
|
3,000 | 29.54 | 29.54 | 29.28 | 0 | 0 | 0 | |
02/02/2016 |
29.54
|
2,650 | 29.54 | 29.54 | 29.28 | 0 | 0 | 0 | |
01/02/2016 |
29.54
|
3,160 | 30.05 | 30.05 | 29.54 | 0 | 0 | 0 | |
29/01/2016 |
30.05
|
18,530 | 28.50 | 30.31 | 28.76 | 0 | 110 | -0.0 | |
28/01/2016 |
28.50
|
7,550 | 28.24 | 28.76 | 28.24 | 0 | 0 | 0 | |
27/01/2016 |
28.24
|
12,970 | 27.72 | 28.24 | 27.46 | 0 | 6,590 | -0.4 | |
26/01/2016 |
27.72
|
3,290 | 27.72 | 27.72 | 27.72 | 0 | 2,300 | -0.1 | |
25/01/2016 |
27.72
|
12,200 | 27.20 | 28.50 | 26.94 | 0 | 4,630 | -0.3 | |
22/01/2016 |
27.20
|
2,400 | 27.98 | 27.98 | 27.20 | 0 | 100 | -0.0 | |
21/01/2016 |
27.98
|
8,850 | 27.98 | 27.98 | 27.98 | 0 | 1,380 | -0.1 | |
20/01/2016 |
27.98
|
0 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 | |
19/01/2016 |
27.98
|
1,500 | 27.46 | 27.98 | 27.98 | 0 | 1,500 | -0.1 | |
18/01/2016 |
27.46
|
4,100 | 27.46 | 27.46 | 26.43 | 0 | 4,000 | -0.2 | |
15/01/2016 |
27.46
|
29,590 | 27.46 | 27.46 | 27.46 | 0 | 19,450 | -1.0 | |
14/01/2016 |
27.46
|
4,500 | 27.46 | 27.46 | 27.46 | 0 | 2,500 | -0.1 | |
13/01/2016 |
27.46
|
3,450 | 27.46 | 27.46 | 27.20 | 0 | 0 | 0 | |
12/01/2016 |
27.46
|
1,000 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 | |
11/01/2016 |
27.46
|
2,190 | 27.20 | 27.46 | 26.94 | 0 | 0 | 0 | |
08/01/2016 |
27.20
|
32,020 | 27.46 | 27.46 | 27.20 | 100 | 20,000 | -1.1 | |
07/01/2016 |
27.46
|
26,530 | 27.72 | 27.72 | 26.94 | 0 | 16,260 | -0.9 | |
06/01/2016 |
27.72
|
1,170 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 | |
05/01/2016 |
27.72
|
4,500 | 27.46 | 27.72 | 27.46 | 0 | 0 | 0 | |
04/01/2016 |
27.46
|
1,000 | 28.24 | 28.24 | 27.46 | 0 | 0 | 0 | |
31/12/2015 |
28.24
|
1,550 | 27.46 | 28.24 | 27.46 | 0 | 0 | 0 | |
30/12/2015 |
27.46
|
5,060 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 | |
29/12/2015 |
27.46
|
3,130 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 | |
28/12/2015 |
27.46
|
3,600 | 28.24 | 28.24 | 27.20 | 0 | 0 | 0 | |
25/12/2015 |
28.24
|
10 | 27.20 | 28.24 | 28.24 | 0 | 0 | 0 | |
24/12/2015 |
27.20
|
200 | 28.24 | 28.24 | 27.20 | 0 | 0 | 0 | |
23/12/2015 |
28.24
|
1,050 | 27.98 | 28.24 | 26.94 | 0 | 0 | 0 | |
22/12/2015 |
27.98
|
7,120 | 27.46 | 27.98 | 27.72 | 0 | 0 | 0 | |
21/12/2015 |
27.46
|
10,800 | 27.98 | 27.98 | 26.94 | 0 | 1,690 | -0.1 |