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) |
-0.70 | -5.15% | 5,323,500 | -212,800 | -2.8 |
12.50
13.60
12.90
|
2 tháng
(2024-07-22) |
-0.55 | -4.09% | 17,259,900 | -844,300 | -11.6 |
12.35
13.90
12.90
|
3 tháng
(2024-06-24) |
-1.50 | -10.42% | 46,575,000 | 2,288,500 | 37.3 |
12.35
16.45
12.90
|
6 tháng
(2024-03-25) |
2.39 | 22.78% | 89,289,900 | 2,501,397 | 41.6 |
10.27
16.55
12.90
|
12 tháng
(2023-09-26) |
2.35 | 22.24% | 121,472,300 | 2,077,017 | 37.0 |
9.71
16.55
12.90
|
24 tháng
(2022-10-03) |
7.34 | 131.97% | 261,387,900 | 5,727,150 | 73.0 |
4.40
16.55
12.90
|
36 tháng
(2021-10-06) |
3.68 | 39.85% | 415,147,800 | 5,206,922 | 65.6 |
4.40
16.55
12.90
|
60 tháng
(2019-10-17) |
9.50 | 279.30% | 612,179,260 | 3,442,252 | 53.7 |
2.64
16.55
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2016 |
4.08
|
239,250 | 4.13 | 4.17 | 4.08 | 0 | 8,300 | -0.1 | |
26/04/2016 |
4.13
|
109,260 | 4.22 | 4.22 | 4.13 | 0 | 0 | 0 | |
25/04/2016 |
4.22
|
127,770 | 4.22 | 4.26 | 4.17 | 1,000 | 0 | 0.0 | |
22/04/2016 |
4.22
|
225,710 | 4.22 | 4.31 | 4.13 | 3,000 | 0 | 0.0 | |
21/04/2016 |
4.22
|
445,370 | 4.17 | 4.31 | 4.13 | 0 | 0 | 0 | |
20/04/2016 |
4.17
|
282,990 | 4.22 | 4.26 | 4.13 | 0 | 20,000 | -0.2 | |
19/04/2016 |
4.22
|
468,210 | 4.36 | 4.36 | 4.13 | 2,960 | 87,750 | -0.8 | |
15/04/2016 |
4.36
|
905,040 | 4.22 | 4.49 | 4.36 | 3,000 | 0 | 0.0 | |
14/04/2016 |
4.22
|
527,150 | 3.95 | 4.22 | 3.99 | 0 | 0 | 0 | |
13/04/2016 |
3.95
|
112,280 | 3.99 | 3.99 | 3.95 | 0 | 20,000 | -0.2 | |
12/04/2016 |
3.99
|
88,270 | 3.95 | 4.04 | 3.95 | 0 | 0 | 0 | |
11/04/2016 |
3.95
|
306,380 | 3.90 | 4.04 | 3.95 | 0 | 20,000 | -0.2 | |
08/04/2016 |
3.90
|
102,200 | 3.95 | 3.95 | 3.86 | 0 | 20,000 | -0.2 | |
07/04/2016 |
3.95
|
170,130 | 3.86 | 3.99 | 3.90 | 0 | 0 | 0 | |
06/04/2016 |
3.86
|
224,610 | 3.86 | 3.90 | 3.81 | 0 | 20,000 | -0.2 | |
05/04/2016 |
3.86
|
127,360 | 3.86 | 3.95 | 3.81 | 0 | 0 | 0 | |
04/04/2016 |
3.86
|
41,650 | 3.86 | 3.95 | 3.86 | 0 | 0 | 0 | |
01/04/2016 |
3.86
|
180,080 | 3.95 | 3.95 | 3.86 | 200 | 20,000 | -0.2 | |
31/03/2016 |
3.95
|
104,570 | 4.04 | 4.04 | 3.95 | 0 | 0 | 0 | |
30/03/2016 |
4.04
|
95,290 | 3.99 | 4.04 | 3.95 | 200 | 0 | 0.0 | |
29/03/2016 |
3.99
|
289,360 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 | |
28/03/2016 |
4.08
|
102,610 | 4.08 | 4.13 | 4.08 | 0 | 0 | 0 | |
25/03/2016 |
4.08
|
276,440 | 4.17 | 4.17 | 4.04 | 0 | 20,000 | -0.2 | |
24/03/2016 |
4.17
|
298,720 | 4.08 | 4.22 | 4.08 | 0 | 20,000 | -0.2 | |
23/03/2016 |
4.08
|
218,150 | 4.13 | 4.13 | 4.04 | 0 | 65,000 | -0.6 | |
22/03/2016 |
4.13
|
291,940 | 4.13 | 4.13 | 4.04 | 0 | 85,000 | -0.8 | |
21/03/2016 |
4.13
|
150,220 | 4.13 | 4.17 | 4.08 | 0 | 0 | 0 | |
18/03/2016 |
4.13
|
152,010 | 4.17 | 4.22 | 4.13 | 0 | 34,490 | -0.3 | |
17/03/2016 |
4.17
|
343,920 | 4.17 | 4.26 | 4.17 | 0 | 146,960 | -1.4 | |
16/03/2016 |
4.17
|
423,500 | 4.13 | 4.22 | 4.13 | 0 | 135,000 | -1.2 | |
15/03/2016 |
4.13
|
361,330 | 4.26 | 4.26 | 4.13 | 0 | 111,400 | -1.0 | |
14/03/2016 |
4.26
|
143,620 | 4.31 | 4.31 | 4.22 | 1,800 | 63,600 | -0.6 | |
11/03/2016 |
4.31
|
502,290 | 4.31 | 4.40 | 4.31 | 4,000 | 76,040 | -0.7 | |
10/03/2016 |
4.31
|
826,020 | 4.04 | 4.31 | 4.04 | 0 | 20,000 | -0.2 | |
09/03/2016 |
4.04
|
134,330 | 4.04 | 4.08 | 4.04 | 300 | 580 | -0.0 | |
08/03/2016 |
4.04
|
147,360 | 4.08 | 4.08 | 4.04 | 0 | 20,000 | -0.2 | |
07/03/2016 |
4.08
|
120,380 | 4.08 | 4.13 | 4.04 | 5,000 | 20,000 | -0.1 | |
04/03/2016 |
4.08
|
130,360 | 3.99 | 4.08 | 3.99 | 0 | 30,150 | -0.3 | |
03/03/2016 |
3.99
|
343,040 | 3.99 | 4.08 | 3.99 | 0 | 106,220 | -0.9 | |
02/03/2016 |
3.99
|
102,520 | 3.99 | 4.08 | 3.99 | 0 | 38,000 | -0.3 | |
01/03/2016 |
3.99
|
151,260 | 4.04 | 4.04 | 3.99 | 0 | 0 | 0 | |
29/02/2016 |
4.04
|
79,910 | 4.08 | 4.08 | 4.04 | 0 | 0 | 0 | |
26/02/2016 |
4.08
|
40,220 | 4.04 | 4.08 | 3.99 | 0 | 0 | 0 | |
25/02/2016 |
4.04
|
89,670 | 4.13 | 4.13 | 3.99 | 0 | 20,140 | -0.2 | |
24/02/2016 |
4.13
|
78,440 | 4.13 | 4.13 | 4.08 | 0 | 0 | 0 | |
23/02/2016 |
4.13
|
245,700 | 4.13 | 4.17 | 4.13 | 0 | 20,000 | -0.2 | |
22/02/2016 |
4.13
|
175,000 | 4.08 | 4.17 | 4.08 | 0 | 34,000 | -0.3 | |
19/02/2016 |
4.08
|
69,050 | 4.08 | 4.13 | 4.04 | 0 | 13,000 | -0.1 | |
18/02/2016 |
4.08
|
267,540 | 3.99 | 4.17 | 3.99 | 0 | 13,280 | -0.1 | |
17/02/2016 |
3.99
|
125,860 | 4.08 | 4.08 | 3.95 | 0 | 0 | 0 | |
16/02/2016 |
4.08
|
113,150 | 4.04 | 4.08 | 4.04 | 0 | 0 | 0 | |
15/02/2016 |
4.04
|
84,170 | 4.13 | 4.13 | 4.04 | 700 | 20,000 | -0.2 | |
05/02/2016 |
4.13
|
168,360 | 4.17 | 4.22 | 4.08 | 0 | 0 | 0 | |
04/02/2016 |
4.17
|
136,240 | 4.17 | 4.22 | 4.13 | 0 | 0 | 0 | |
03/02/2016 |
4.17
|
57,900 | 4.26 | 4.26 | 4.13 | 0 | 0 | 0 | |
02/02/2016 |
4.26
|
381,550 | 4.04 | 4.31 | 4.04 | 0 | 5,020 | -0.0 | |
01/02/2016 |
4.04
|
135,530 | 4.04 | 4.08 | 4.04 | 0 | 0 | 0 | |
29/01/2016 |
4.04
|
95,380 | 4.08 | 4.13 | 4.04 | 0 | 10,000 | -0.1 | |
28/01/2016 |
4.08
|
65,400 | 4.08 | 4.17 | 4.04 | 0 | 0 | 0 | |
27/01/2016 |
4.08
|
148,570 | 4.08 | 4.13 | 4.04 | 0 | 89,510 | -0.8 | |
26/01/2016 |
4.08
|
124,300 | 4.17 | 4.17 | 4.04 | 0 | 7,490 | -0.1 | |
25/01/2016 |
4.17
|
255,450 | 3.90 | 4.17 | 3.90 | 44,000 | 0 | 0.4 | |
22/01/2016 |
3.90
|
276,950 | 3.77 | 3.90 | 3.67 | 58,000 | 2,540 | 0.5 | |
21/01/2016 |
3.77
|
209,440 | 3.86 | 3.86 | 3.77 | 46,220 | 720 | 0.4 | |
20/01/2016 |
3.86
|
190,220 | 3.99 | 4.04 | 3.86 | 10,000 | 1,000 | 0.1 | |
19/01/2016 |
3.99
|
114,960 | 3.95 | 4.04 | 3.90 | 11,000 | 0 | 0.1 | |
18/01/2016 |
3.95
|
267,270 | 4.13 | 4.13 | 3.90 | 12,000 | 0 | 0.1 | |
15/01/2016 |
4.13
|
118,560 | 4.31 | 4.31 | 4.13 | 0 | 2,250 | -0.0 | |
14/01/2016 |
4.31
|
203,590 | 4.31 | 4.31 | 4.13 | 500 | 0 | 0.0 | |
13/01/2016 |
4.31
|
204,000 | 4.26 | 4.36 | 4.22 | 3,260 | 0 | 0.0 | |
12/01/2016 |
4.26
|
161,540 | 4.17 | 4.36 | 4.13 | 1,500 | 5,000 | -0.0 | |
11/01/2016 |
4.17
|
81,400 | 4.22 | 4.26 | 4.17 | 100 | 5,000 | -0.0 | |
08/01/2016 |
4.22
|
151,600 | 4.26 | 4.26 | 4.08 | 6,700 | 0 | 0.1 | |
07/01/2016 |
4.26
|
186,140 | 4.36 | 4.36 | 4.17 | 800 | 0 | 0.0 | |
06/01/2016 |
4.36
|
306,720 | 4.22 | 4.45 | 4.17 | 8,000 | 0 | 0.1 | |
05/01/2016 |
4.22
|
157,060 | 4.22 | 4.36 | 4.17 | 4,400 | 0 | 0.0 | |
04/01/2016 |
4.22
|
101,780 | 4.31 | 4.36 | 4.22 | 10,150 | 100 | 0.1 | |
31/12/2015 |
4.31
|
137,110 | 4.31 | 4.40 | 4.26 | 0 | 0 | 0 | |
30/12/2015 |
4.31
|
148,440 | 4.26 | 4.40 | 4.26 | 300 | 0 | 0.0 | |
29/12/2015 |
4.26
|
95,560 | 4.17 | 4.26 | 4.08 | 2,000 | 0 | 0.0 | |
28/12/2015 |
4.17
|
420,200 | 4.31 | 4.36 | 4.08 | 0 | 131,510 | -1.2 | |
25/12/2015 |
4.31
|
232,730 | 4.49 | 4.54 | 4.31 | 0 | 0 | 0 | |
24/12/2015 |
4.49
|
80,320 | 4.54 | 4.58 | 4.49 | 0 | 0 | 0 | |
23/12/2015: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
23/12/2015 |
4.54
|
250,920 | 4.54 | 4.67 | 4.49 | 0 | 0 | 0 | |
22/12/2015 |
4.54
|
181,120 | 4.45 | 4.62 | 4.45 | 0 | 2,600 | -0.0 | |
21/12/2015 |
4.45
|
158,610 | 4.54 | 4.54 | 4.41 | 0 | 0 | 0 | |
18/12/2015 |
4.54
|
76,950 | 4.58 | 4.58 | 4.54 | 0 | 0 | 0 | |
17/12/2015 |
4.58
|
235,890 | 4.58 | 4.67 | 4.54 | 40 | 0 | 0.0 | |
16/12/2015 |
4.58
|
150,080 | 4.62 | 4.71 | 4.58 | 0 | 0 | 0 | |
15/12/2015 |
4.62
|
166,660 | 4.58 | 4.62 | 4.54 | 0 | 0 | 0 | |
14/12/2015 |
4.58
|
307,780 | 4.75 | 4.75 | 4.58 | 10,000 | 23,100 | -0.1 | |
11/12/2015 |
4.75
|
282,600 | 4.75 | 4.84 | 4.75 | 0 | 0 | 0 | |
10/12/2015 |
4.75
|
216,440 | 4.84 | 4.93 | 4.75 | 3,280 | 0 | 0.0 | |
09/12/2015 |
4.84
|
694,560 | 4.80 | 5.01 | 4.84 | 5,000 | 216,840 | -2.4 | |
08/12/2015 |
4.80
|
293,930 | 4.80 | 4.93 | 4.75 | 0 | 100 | -0.0 | |
07/12/2015 |
4.80
|
229,790 | 4.75 | 4.84 | 4.71 | 0 | 0 | 0 | |
04/12/2015 |
4.75
|
207,680 | 4.80 | 4.84 | 4.67 | 0 | 0 | 0 | |
03/12/2015 |
4.80
|
289,890 | 4.84 | 4.93 | 4.80 | 0 | 0 | 0 | |
02/12/2015 |
4.84
|
414,020 | 4.62 | 4.88 | 4.62 | 0 | 1,070 | -0.0 | |
01/12/2015 |
4.62
|
256,290 | 4.54 | 4.67 | 4.54 | 0 | 0 | 0 |