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 | 7.16% | 558,600 | 247,377 | 10.9 |
41.45
45.25
44.90
|
2 tháng
(2024-07-22) |
2.90 | 6.90% | 1,218,400 | 518,888 | 22.5 |
41.10
45.25
44.90
|
3 tháng
(2024-06-24) |
3.40 | 8.19% | 1,576,200 | 521,288 | 22.6 |
41.10
45.25
44.90
|
6 tháng
(2024-03-25) |
9.20 | 25.77% | 3,264,900 | 506,888 | 22.0 |
35.05
45.25
44.90
|
12 tháng
(2023-09-26) |
9.79 | 27.90% | 6,965,300 | 534,388 | 23.2 |
31.65
45.25
44.90
|
24 tháng
(2022-10-03) |
12.77 | 39.76% | 14,282,200 | 534,888 | 22.5 |
22.01
45.25
44.90
|
36 tháng
(2021-10-06) |
6.64 | 17.36% | 25,325,900 | -43,438 | -28.5 |
22.01
55.05
44.90
|
60 tháng
(2019-10-17) |
29.87 | 198.68% | 33,771,440 | 500,792 | 7.4 |
15.03
55.05
44.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2016 |
9.91
|
10,970 | 9.80 | 9.91 | 9.74 | 0 | 0 | 0 | |
26/04/2016 |
9.80
|
1,450 | 9.83 | 9.83 | 9.52 | 0 | 0 | 0 | |
25/04/2016 |
9.83
|
12,410 | 9.83 | 9.83 | 9.29 | 0 | 0 | 0 | |
22/04/2016 |
9.83
|
12,180 | 9.34 | 9.83 | 9.29 | 0 | 0 | 0 | |
21/04/2016 |
9.34
|
4,310 | 9.29 | 9.52 | 9.29 | 0 | 0 | 0 | |
20/04/2016 |
9.29
|
810 | 9.47 | 9.47 | 9.29 | 0 | 0 | 0 | |
19/04/2016 |
9.47
|
9,250 | 9.83 | 9.83 | 9.16 | 0 | 0 | 0 | |
15/04/2016 |
9.83
|
1,900 | 9.47 | 9.83 | 9.41 | 0 | 400 | -0.0 | |
14/04/2016 |
9.47
|
7,750 | 9.49 | 9.49 | 9.29 | 0 | 0 | 0 | |
13/04/2016 |
9.49
|
7,710 | 9.10 | 9.52 | 9.29 | 0 | 0 | 0 | |
12/04/2016 |
9.10
|
58,910 | 8.96 | 9.49 | 8.96 | 0 | 0 | 0 | |
11/04/2016 |
8.96
|
5,640 | 8.85 | 8.96 | 8.85 | 0 | 0 | 0 | |
08/04/2016 |
8.85
|
11,030 | 8.85 | 8.94 | 8.81 | 0 | 0 | 0 | |
07/04/2016 |
8.85
|
5,960 | 8.98 | 9.18 | 8.85 | 0 | 0 | 0 | |
06/04/2016 |
8.98
|
750 | 9.05 | 9.18 | 8.87 | 0 | 0 | 0 | |
05/04/2016 |
9.05
|
7,590 | 9.07 | 9.18 | 8.98 | 0 | 0 | 0 | |
04/04/2016 |
9.07
|
32,720 | 8.96 | 9.29 | 8.96 | 0 | 0 | 0 | |
01/04/2016 |
8.96
|
17,680 | 8.96 | 9.03 | 8.85 | 0 | 0 | 0 | |
31/03/2016 |
8.96
|
14,340 | 8.96 | 9.29 | 8.96 | 0 | 0 | 0 | |
30/03/2016 |
8.96
|
9,930 | 8.85 | 9.07 | 8.63 | 0 | 0 | 0 | |
29/03/2016 |
8.85
|
2,260 | 8.94 | 8.94 | 8.83 | 0 | 0 | 0 | |
28/03/2016 |
8.94
|
10,930 | 8.98 | 8.98 | 8.90 | 0 | 0 | 0 | |
25/03/2016 |
8.98
|
28,970 | 8.81 | 9.36 | 8.79 | 400 | 200 | 0.0 | |
24/03/2016 |
8.81
|
1,110 | 8.81 | 8.81 | 8.63 | 0 | 0 | 0 | |
23/03/2016 |
8.81
|
5,780 | 8.96 | 9.58 | 8.76 | 0 | 400 | -0.0 | |
22/03/2016 |
8.96
|
3,320 | 8.56 | 8.96 | 8.56 | 0 | 300 | -0.0 | |
21/03/2016 |
8.56
|
1,660 | 8.39 | 8.56 | 8.39 | 0 | 500 | -0.0 | |
18/03/2016 |
8.39
|
4,290 | 8.32 | 8.39 | 8.21 | 0 | 0 | 0 | |
17/03/2016 |
8.32
|
1,970 | 8.61 | 8.61 | 8.25 | 0 | 20 | -0.0 | |
16/03/2016 |
8.61
|
27,720 | 8.41 | 8.63 | 8.08 | 0 | 580 | -0.0 | |
15/03/2016 |
8.41
|
13,570 | 8.54 | 8.54 | 8.23 | 0 | 0 | 0 | |
14/03/2016 |
8.54
|
5,400 | 8.72 | 8.74 | 8.50 | 0 | 0 | 0 | |
11/03/2016 |
8.72
|
51,600 | 8.32 | 8.74 | 7.90 | 0 | 0 | 0 | |
10/03/2016 |
8.32
|
73,260 | 7.83 | 8.32 | 7.75 | 4,370 | 0 | 0.2 | |
09/03/2016 |
7.83
|
19,560 | 7.63 | 7.83 | 7.61 | 7,830 | 0 | 0.3 | |
08/03/2016 |
7.63
|
5,870 | 7.59 | 7.63 | 7.59 | 2,750 | 0 | 0.1 | |
07/03/2016 |
7.59
|
10,380 | 7.50 | 7.59 | 7.44 | 3,860 | 0 | 0.1 | |
04/03/2016 |
7.50
|
750 | 7.44 | 7.52 | 7.48 | 0 | 0 | 0 | |
03/03/2016 |
7.44
|
7,120 | 7.41 | 7.50 | 7.41 | 3,670 | 0 | 0.1 | |
02/03/2016 |
7.41
|
6,050 | 7.39 | 7.48 | 7.41 | 0 | 0 | 0 | |
01/03/2016 |
7.39
|
3,930 | 7.35 | 7.44 | 7.35 | 1,050 | 0 | 0.0 | |
29/02/2016 |
7.35
|
1,410 | 7.37 | 7.39 | 7.32 | 0 | 0 | 0 | |
26/02/2016 |
7.37
|
2,170 | 7.30 | 7.41 | 7.30 | 0 | 0 | 0 | |
25/02/2016 |
7.30
|
3,090 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
24/02/2016 |
7.30
|
3,020 | 7.48 | 7.48 | 7.30 | 0 | 0 | 0 | |
23/02/2016 |
7.48
|
100 | 7.21 | 7.52 | 7.30 | 0 | 0 | 0 | |
22/02/2016 |
7.21
|
7,720 | 7.21 | 7.30 | 7.21 | 0 | 0 | 0 | |
19/02/2016 |
7.21
|
7,650 | 7.21 | 7.32 | 7.10 | 0 | 0 | 0 | |
18/02/2016 |
7.21
|
9,200 | 7.44 | 7.44 | 7.21 | 0 | 0 | 0 | |
17/02/2016 |
7.44
|
1,890 | 7.39 | 7.44 | 7.21 | 0 | 0 | 0 | |
16/02/2016 |
7.39
|
12,680 | 7.19 | 7.39 | 7.17 | 0 | 0 | 0 | |
15/02/2016 |
7.19
|
2,030 | 7.19 | 7.19 | 6.97 | 0 | 0 | 0 | |
05/02/2016 |
7.19
|
4,630 | 7.08 | 7.19 | 7.08 | 0 | 0 | 0 | |
04/02/2016 |
7.08
|
2,540 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
03/02/2016 |
7.08
|
3,040 | 7.02 | 7.08 | 7.04 | 0 | 0 | 0 | |
02/02/2016 |
7.02
|
3,110 | 7.02 | 7.02 | 6.86 | 0 | 0 | 0 | |
01/02/2016 |
7.02
|
1,200 | 7.06 | 7.06 | 6.75 | 0 | 0 | 0 | |
29/01/2016 |
7.06
|
2,500 | 6.84 | 7.06 | 6.99 | 0 | 400 | -0.0 | |
28/01/2016 |
6.84
|
23,480 | 7.35 | 7.35 | 6.84 | 0 | 100 | -0.0 | |
27/01/2016 |
7.35
|
1,560 | 7.52 | 7.52 | 7.02 | 0 | 0 | 0 | |
26/01/2016 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
25/01/2016 |
7.52
|
2,810 | 7.50 | 7.52 | 7.39 | 0 | 500 | -0.0 | |
22/01/2016 |
7.50
|
14,060 | 7.41 | 7.50 | 7.30 | 0 | 0 | 0 | |
21/01/2016 |
7.41
|
4,050 | 7.39 | 7.41 | 7.30 | 0 | 0 | 0 | |
20/01/2016 |
7.39
|
7,730 | 7.37 | 7.41 | 7.30 | 0 | 0 | 0 | |
19/01/2016 |
7.37
|
6,010 | 7.28 | 7.37 | 7.30 | 0 | 0 | 0 | |
18/01/2016 |
7.28
|
19,930 | 7.61 | 7.61 | 7.10 | 0 | 0 | 0 | |
15/01/2016 |
7.61
|
1,530 | 7.48 | 7.61 | 7.52 | 0 | 0 | 0 | |
14/01/2016 |
7.48
|
4,390 | 7.41 | 7.48 | 7.41 | 0 | 0 | 0 | |
13/01/2016 |
7.41
|
3,300 | 7.41 | 7.50 | 7.39 | 0 | 0 | 0 | |
12/01/2016 |
7.41
|
1,440 | 7.26 | 7.41 | 7.30 | 0 | 0 | 0 | |
11/01/2016 |
7.26
|
11,940 | 7.35 | 7.52 | 7.26 | 0 | 0 | 0 | |
08/01/2016 |
7.35
|
2,580 | 7.63 | 7.63 | 7.32 | 0 | 0 | 0 | |
07/01/2016 |
7.63
|
2,320 | 7.63 | 7.72 | 7.52 | 0 | 0 | 0 | |
06/01/2016 |
7.63
|
31,170 | 7.39 | 7.63 | 7.46 | 400 | 0 | 0.0 | |
05/01/2016 |
7.39
|
22,480 | 7.30 | 7.39 | 7.24 | 0 | 0 | 0 | |
04/01/2016 |
7.30
|
11,620 | 7.19 | 7.30 | 7.10 | 0 | 0 | 0 | |
31/12/2015 |
7.19
|
3,340 | 7.13 | 7.28 | 7.10 | 500 | 0 | 0.0 | |
30/12/2015 |
7.13
|
17,930 | 6.97 | 7.30 | 6.95 | 0 | 0 | 0 | |
29/12/2015 |
6.97
|
6,090 | 6.90 | 6.97 | 6.90 | 0 | 0 | 0 | |
28/12/2015 |
6.90
|
7,820 | 6.86 | 6.90 | 6.86 | 0 | 790 | -0.0 | |
25/12/2015 |
6.86
|
6,620 | 6.88 | 6.88 | 6.86 | 0 | 0 | 0 | |
24/12/2015 |
6.88
|
16,820 | 6.88 | 6.90 | 6.75 | 0 | 0 | 0 | |
23/12/2015 |
6.88
|
3,940 | 6.90 | 6.90 | 6.75 | 0 | 0 | 0 | |
22/12/2015 |
6.90
|
8,060 | 6.88 | 7.08 | 6.88 | 0 | 0 | 0 | |
21/12/2015 |
6.88
|
28,000 | 6.88 | 6.90 | 6.86 | 0 | 0 | 0 | |
18/12/2015 |
6.88
|
10,070 | 6.90 | 7.02 | 6.82 | 0 | 0 | 0 | |
17/12/2015 |
6.90
|
12,500 | 6.95 | 6.99 | 6.90 | 0 | 0 | 0 | |
16/12/2015: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
16/12/2015 |
6.95
|
49,170 | 6.75 | 6.95 | 6.55 | 0 | 0 | 0 | |
15/12/2015 |
6.75
|
3,860 | 6.79 | 6.79 | 6.68 | 400 | 0 | 0.0 | |
14/12/2015 |
6.79
|
9,620 | 6.75 | 6.99 | 6.79 | 0 | 0 | 0 | |
11/12/2015 |
6.75
|
14,380 | 6.71 | 6.75 | 6.68 | 0 | 0 | 0 | |
10/12/2015 |
6.71
|
7,400 | 6.68 | 6.75 | 6.68 | 0 | 0 | 0 | |
09/12/2015 |
6.68
|
8,900 | 6.68 | 6.75 | 6.68 | 0 | 0 | 0 | |
08/12/2015 |
6.68
|
17,630 | 6.68 | 6.77 | 6.57 | 0 | 0 | 0 | |
07/12/2015 |
6.68
|
2,410 | 6.66 | 6.68 | 6.68 | 0 | 0 | 0 | |
04/12/2015 |
6.66
|
2,480 | 6.55 | 6.66 | 6.55 | 0 | 0 | 0 | |
03/12/2015 |
6.55
|
1,920 | 6.68 | 6.68 | 6.55 | 0 | 0 | 0 | |
02/12/2015 |
6.68
|
5,920 | 6.82 | 6.82 | 6.66 | 390 | 0 | 0.0 | |
01/12/2015 |
6.82
|
4,600 | 6.77 | 6.84 | 6.68 | 0 | 0 | 0 |