Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-7 | -5.38% | 177,800 | -19,400 | -2.5 |
120.50
130
123
|
2 tháng
(2024-09-26) |
-12 | -8.89% | 435,800 | -37,400 | -4.8 |
120.50
136.20
123
|
3 tháng
(2024-08-27) |
-19.90 | -13.93% | 649,700 | -48,500 | -6.4 |
120.50
143.30
123
|
6 tháng
(2024-05-29) |
-4.32 | -3.40% | 2,462,700 | -5,600 | -0.0 |
120.50
149.15
123
|
12 tháng
(2023-12-01) |
18.82 | 18.06% | 5,679,600 | 58,927 | 8.1 |
101.29
149.15
123
|
24 tháng
(2022-12-06) |
47.64 | 63.21% | 13,131,900 | -137,681 | -12.1 |
70.60
149.15
123
|
36 tháng
(2021-12-13) |
5.18 | 4.40% | 20,130,600 | -449,288 | -44.0 |
60.80
149.15
123
|
60 tháng
(2019-12-23) |
78.98 | 179.42% | 29,065,330 | -269,798 | -6.5 |
38.07
161.02
123
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2016 |
48.70
|
42,470 | 47.37 | 49.50 | 47.11 | 4,690 | 1,560 | 0.3 | |
01/07/2016 |
47.37
|
10,750 | 46.04 | 47.64 | 45.51 | 0 | 290 | -0.0 | |
30/06/2016 |
46.04
|
37,600 | 45.24 | 47.37 | 45.24 | 0 | 1,670 | -0.1 | |
29/06/2016 |
45.24
|
113,790 | 42.32 | 45.24 | 42.32 | 1,000 | 0 | 0.1 | |
28/06/2016 |
42.32
|
5,210 | 42.32 | 42.32 | 41.78 | 0 | 0 | 0 | |
27/06/2016 |
42.32
|
25,670 | 42.58 | 42.58 | 40.45 | 3,380 | 0 | 0.3 | |
24/06/2016 |
42.58
|
36,120 | 42.85 | 43.11 | 39.92 | 4,260 | 1,000 | 0.2 | |
23/06/2016 |
42.85
|
60,980 | 42.32 | 44.18 | 42.32 | 2,000 | 100 | 0.2 | |
22/06/2016 |
42.32
|
37,560 | 42.05 | 42.32 | 41.25 | 100 | 1,000 | -0.1 | |
21/06/2016 |
42.05
|
23,900 | 41.78 | 42.58 | 41.52 | 3,000 | 0 | 0.2 | |
20/06/2016 |
41.78
|
10,670 | 41.78 | 42.32 | 41.25 | 0 | 0 | 0 | |
17/06/2016 |
41.78
|
34,010 | 39.65 | 41.78 | 39.92 | 1,000 | 0 | 0.1 | |
16/06/2016 |
39.65
|
36,090 | 38.86 | 39.92 | 38.59 | 7,620 | 0 | 0.6 | |
15/06/2016 |
38.86
|
13,840 | 38.86 | 39.12 | 38.59 | 50 | 0 | 0.0 | |
14/06/2016 |
38.86
|
5,320 | 39.39 | 39.39 | 38.32 | 0 | 0 | 0 | |
13/06/2016 |
39.39
|
8,500 | 38.86 | 39.39 | 38.06 | 1,000 | 1,050 | -0.0 | |
10/06/2016 |
38.86
|
7,840 | 39.39 | 39.39 | 38.86 | 0 | 3,910 | -0.3 | |
09/06/2016 |
39.39
|
28,470 | 39.65 | 39.65 | 38.59 | 9,730 | 23,000 | -1.0 | |
08/06/2016 |
39.65
|
36,890 | 39.39 | 39.65 | 39.39 | 1,000 | 26,460 | -1.9 | |
07/06/2016 |
39.39
|
53,340 | 37.79 | 39.92 | 37.79 | 1,000 | 12,870 | -0.9 | |
06/06/2016 |
37.79
|
2,770 | 37.79 | 38.06 | 36.73 | 0 | 0 | 0 | |
03/06/2016 |
37.79
|
5,770 | 38.59 | 38.86 | 37.79 | 1,600 | 0 | 0.1 | |
02/06/2016 |
38.59
|
13,510 | 37.52 | 38.59 | 37.52 | 0 | 0 | 0 | |
01/06/2016 |
37.52
|
950 | 37.52 | 37.52 | 37.26 | 0 | 0 | 0 | |
31/05/2016 |
37.52
|
18,580 | 37.52 | 37.52 | 36.46 | 3,500 | 0 | 0.2 | |
30/05/2016 |
37.52
|
2,790 | 37.79 | 37.79 | 37.26 | 0 | 0 | 0 | |
27/05/2016 |
37.79
|
420 | 37.26 | 37.79 | 37.26 | 0 | 0 | 0 | |
26/05/2016 |
37.26
|
3,810 | 37.52 | 37.52 | 37.26 | 580 | 0 | 0.0 | |
25/05/2016 |
37.52
|
16,490 | 37.79 | 37.79 | 36.19 | 0 | 0 | 0 | |
24/05/2016 |
37.79
|
12,380 | 37.79 | 37.79 | 37.52 | 11,320 | 0 | 0.8 | |
23/05/2016 |
37.79
|
960 | 37.79 | 37.79 | 37.52 | 0 | 0 | 0 | |
20/05/2016 |
37.79
|
23,880 | 36.73 | 37.79 | 36.73 | 0 | 0 | 0 | |
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 |