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) |
-1.60 | -3.21% | 382,900 | 0 | 0 |
46
50.30
48.70
|
2 tháng
(2024-07-22) |
-2.90 | -5.68% | 1,060,700 | -85 | -0.0 |
46
51.30
48.70
|
3 tháng
(2024-06-24) |
-5.20 | -9.74% | 1,935,900 | -415 | -0.0 |
46
54.50
48.70
|
6 tháng
(2024-03-25) |
-16.70 | -25.73% | 4,540,200 | -8,781 | -0.5 |
46
66.40
48.70
|
12 tháng
(2023-09-26) |
-0.79 | -1.62% | 8,751,200 | -12,381 | -0.8 |
43.67
68.80
48.70
|
24 tháng
(2022-10-03) |
9.46 | 24.41% | 13,023,235 | -47,433 | -3.4 |
31.18
68.80
48.70
|
36 tháng
(2021-10-06) |
24.88 | 106.65% | 14,802,255 | -65,078 | -4.6 |
23.32
68.80
48.70
|
60 tháng
(2019-10-17) |
40.90 | 560% | 20,025,811 | -75,652 | -5.1 |
7.23
68.80
48.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
5.74
|
18,400 | 5.83 | 5.83 | 5.56 | 1,200 | 0 | 0.0 | |
10/07/2017 |
5.83
|
6,600 | 5.98 | 5.98 | 5.65 | 100 | 0 | 0.0 | |
07/07/2017 |
5.98
|
20,360 | 5.65 | 5.98 | 5.63 | 60 | 0 | 0.0 | |
06/07/2017 |
5.65
|
11,320 | 5.65 | 5.65 | 5.58 | 20 | 0 | 0.0 | |
05/07/2017 |
5.65
|
4,436 | 5.59 | 5.65 | 5.61 | 0 | 0 | 0 | |
04/07/2017 |
5.59
|
9,100 | 5.48 | 5.59 | 5.50 | 0 | 0 | 0 | |
03/07/2017 |
5.48
|
6,700 | 5.48 | 5.61 | 5.48 | 100 | 0 | 0.0 | |
30/06/2017 |
5.48
|
7,690 | 5.50 | 5.56 | 5.48 | 0 | 0 | 0 | |
29/06/2017 |
5.50
|
5,310 | 5.65 | 5.65 | 5.48 | 0 | 1,000 | -0.0 | |
28/06/2017 |
5.65
|
2,400 | 5.47 | 5.65 | 5.50 | 0 | 300 | -0.0 | |
27/06/2017: Cổ tức tiền mặt tỉ lệ: 34% | |||||||||
27/06/2017 |
5.47
|
20,000 | 5.78 | 5.83 | 5.47 | 0 | 0 | 0 | |
26/06/2017 |
5.78
|
38,110 | 5.78 | 5.82 | 5.76 | 0 | 2,800 | -0.1 | |
23/06/2017 |
5.78
|
27,600 | 5.91 | 5.92 | 5.55 | 2,800 | 0 | 0.1 | |
22/06/2017 |
5.91
|
26,300 | 5.92 | 5.99 | 5.89 | 0 | 0 | 0 | |
21/06/2017 |
5.92
|
33,200 | 5.92 | 6.09 | 5.91 | 0 | 0 | 0 | |
20/06/2017 |
5.92
|
13,050 | 5.92 | 5.99 | 5.89 | 0 | 0 | 0 | |
19/06/2017 |
5.92
|
5,810 | 6.01 | 6.07 | 5.92 | 0 | 0 | 0 | |
16/06/2017 |
6.01
|
29,116 | 5.89 | 6.09 | 5.89 | 3,600 | 0 | 0.1 | |
15/06/2017 |
5.89
|
9,850 | 5.96 | 5.96 | 5.79 | 0 | 0 | 0 | |
14/06/2017 |
5.96
|
11,700 | 6.02 | 6.09 | 5.86 | 0 | 0 | 0 | |
13/06/2017 |
6.02
|
37,201 | 5.68 | 6.07 | 5.74 | 1,100 | 0 | 0.0 | |
12/06/2017 |
5.68
|
24,300 | 5.36 | 5.69 | 5.46 | 0 | 0 | 0 | |
09/06/2017 |
5.36
|
2,206 | 5.35 | 5.36 | 5.36 | 0 | 0 | 0 | |
08/06/2017 |
5.35
|
1,700 | 5.35 | 5.36 | 5.27 | 0 | 0 | 0 | |
07/06/2017 |
5.35
|
4,620 | 5.23 | 5.35 | 5.22 | 0 | 0 | 0 | |
06/06/2017 |
5.23
|
4,650 | 5.36 | 5.36 | 5.23 | 0 | 3,000 | -0.1 | |
05/06/2017 |
5.36
|
600 | 5.38 | 5.38 | 5.22 | 0 | 0 | 0 | |
02/06/2017 |
5.38
|
1,100 | 5.27 | 5.38 | 5.38 | 0 | 0 | 0 | |
01/06/2017 |
5.27
|
3,900 | 5.35 | 5.35 | 5.27 | 0 | 0 | 0 | |
31/05/2017 |
5.35
|
2,600 | 5.35 | 5.35 | 5.27 | 0 | 0 | 0 | |
30/05/2017 |
5.35
|
8,840 | 5.38 | 5.38 | 5.27 | 0 | 0 | 0 | |
29/05/2017 |
5.38
|
1,530 | 5.35 | 5.38 | 5.35 | 0 | 30 | -0.0 | |
26/05/2017 |
5.35
|
2,500 | 5.43 | 5.51 | 5.35 | 0 | 0 | 0 | |
25/05/2017 |
5.43
|
5,000 | 5.30 | 5.43 | 5.30 | 0 | 500 | -0.0 | |
24/05/2017 |
5.30
|
3,010 | 5.28 | 5.30 | 5.30 | 0 | 0 | 0 | |
23/05/2017 |
5.28
|
300 | 5.43 | 5.43 | 5.28 | 0 | 0 | 0 | |
22/05/2017 |
5.43
|
5,100 | 5.28 | 5.51 | 5.28 | 0 | 0 | 0 | |
19/05/2017 |
5.28
|
1,900 | 5.43 | 5.43 | 5.28 | 0 | 0 | 0 | |
18/05/2017 |
5.43
|
6,402 | 5.46 | 5.46 | 5.43 | 0 | 0 | 0 | |
17/05/2017 |
5.46
|
4,746 | 5.55 | 5.55 | 5.46 | 0 | 0 | 0 | |
16/05/2017 |
5.55
|
2,512 | 5.43 | 5.55 | 5.43 | 0 | 0 | 0 | |
15/05/2017 |
5.43
|
4,502 | 5.38 | 5.43 | 5.38 | 0 | 0 | 0 | |
12/05/2017 |
5.38
|
7,200 | 5.41 | 5.43 | 5.38 | 0 | 0 | 0 | |
11/05/2017 |
5.41
|
900 | 5.43 | 5.48 | 5.41 | 0 | 0 | 0 | |
10/05/2017 |
5.43
|
3,800 | 5.27 | 5.43 | 5.35 | 0 | 0 | 0 | |
09/05/2017 |
5.27
|
3,800 | 5.25 | 5.27 | 5.25 | 0 | 0 | 0 | |
08/05/2017 |
5.25
|
4,400 | 5.25 | 5.27 | 5.22 | 0 | 0 | 0 | |
05/05/2017 |
5.25
|
4,660 | 5.20 | 5.25 | 5.20 | 2,000 | 0 | 0.1 | |
04/05/2017 |
5.20
|
4,100 | 5.20 | 5.27 | 5.20 | 1,400 | 0 | 0.0 | |
03/05/2017 |
5.20
|
2,800 | 5.18 | 5.20 | 5.18 | 200 | 0 | 0.0 | |
28/04/2017 |
5.18
|
2,000 | 5.22 | 5.22 | 5.17 | 0 | 0 | 0 | |
27/04/2017 |
5.22
|
3,500 | 5.17 | 5.22 | 5.17 | 0 | 0 | 0 | |
26/04/2017 |
5.17
|
1,431 | 5.18 | 5.18 | 5.17 | 0 | 0 | 0 | |
25/04/2017 |
5.18
|
1,600 | 5.17 | 5.20 | 5.18 | 0 | 0 | 0 | |
24/04/2017 |
5.17
|
2,800 | 5.22 | 5.22 | 5.15 | 0 | 0 | 0 | |
21/04/2017 |
5.22
|
200 | 5.27 | 5.27 | 5.20 | 0 | 0 | 0 | |
20/04/2017 |
5.27
|
80 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
19/04/2017 |
5.27
|
4,500 | 5.17 | 5.30 | 5.18 | 0 | 0 | 0 | |
18/04/2017 |
5.17
|
3,601 | 5.17 | 5.18 | 5.17 | 0 | 0 | 0 | |
17/04/2017 |
5.17
|
3,400 | 5.18 | 5.20 | 5.17 | 0 | 0 | 0 | |
14/04/2017 |
5.18
|
9,300 | 5.20 | 5.20 | 5.17 | 2,200 | 0 | 0.1 | |
13/04/2017 |
5.20
|
6,211 | 5.22 | 5.22 | 5.17 | 2,200 | 0 | 0.1 | |
12/04/2017 |
5.22
|
4,200 | 5.17 | 5.22 | 5.17 | 2,100 | 900 | 0.0 | |
11/04/2017 |
5.17
|
9,700 | 5.18 | 5.18 | 5.17 | 3,500 | 6,200 | -0.1 | |
10/04/2017 |
5.18
|
10,628 | 5.18 | 5.18 | 5.15 | 4,000 | 10,000 | -0.2 | |
07/04/2017 |
5.18
|
12,610 | 5.13 | 5.18 | 5.17 | 0 | 8,410 | -0.3 | |
05/04/2017 |
5.13
|
12,900 | 5.17 | 5.20 | 5.13 | 2,700 | 200 | 0.1 | |
04/04/2017 |
5.17
|
15,850 | 5.17 | 5.20 | 5.13 | 6,650 | 0 | 0.2 | |
03/04/2017 |
5.17
|
29,198 | 5.30 | 5.31 | 5.13 | 3,000 | 0 | 0.1 | |
31/03/2017 |
5.30
|
9,000 | 5.35 | 5.35 | 5.20 | 3,300 | 0 | 0.1 | |
30/03/2017 |
5.35
|
9,900 | 5.35 | 5.36 | 5.17 | 3,000 | 2,400 | 0.0 | |
29/03/2017 |
5.35
|
9,480 | 5.41 | 5.41 | 5.27 | 4,000 | 0 | 0.1 | |
28/03/2017 |
5.41
|
12,100 | 5.48 | 5.48 | 4.94 | 1,500 | 5,600 | -0.1 | |
27/03/2017 |
5.48
|
4,650 | 5.51 | 5.63 | 5.48 | 0 | 0 | 0 | |
24/03/2017 |
5.51
|
27,600 | 5.45 | 5.63 | 5.45 | 0 | 5,000 | -0.2 | |
23/03/2017 |
5.45
|
10,210 | 5.48 | 5.50 | 5.41 | 0 | 5,000 | -0.2 | |
22/03/2017 |
5.48
|
15,910 | 5.51 | 5.51 | 5.43 | 4,000 | 0 | 0.1 | |
21/03/2017 |
5.51
|
16,700 | 5.51 | 5.51 | 5.43 | 5,000 | 5,000 | -0.0 | |
20/03/2017 |
5.51
|
16,100 | 5.55 | 5.55 | 5.43 | 600 | 6,400 | -0.2 | |
17/03/2017 |
5.55
|
10,860 | 5.59 | 5.59 | 5.43 | 50 | 5,000 | -0.2 | |
16/03/2017 |
5.59
|
7,200 | 5.63 | 5.63 | 5.43 | 0 | 6,300 | -0.2 | |
15/03/2017 |
5.63
|
10,805 | 5.68 | 5.68 | 5.46 | 0 | 5,000 | -0.2 | |
14/03/2017 |
5.68
|
11,212 | 5.74 | 5.79 | 5.68 | 4,000 | 0 | 0.1 | |
13/03/2017 |
5.74
|
26,048 | 5.71 | 5.74 | 5.41 | 0 | 7,700 | -0.3 | |
10/03/2017 |
5.71
|
10,780 | 5.68 | 5.71 | 5.51 | 0 | 5,000 | -0.2 | |
09/03/2017 |
5.68
|
14,700 | 5.51 | 5.68 | 5.51 | 0 | 5,000 | -0.2 | |
08/03/2017 |
5.51
|
18,937 | 5.51 | 5.53 | 5.41 | 0 | 10,000 | -0.3 | |
07/03/2017 |
5.51
|
26,729 | 5.45 | 5.59 | 5.41 | 0 | 10,000 | -0.3 | |
06/03/2017 |
5.45
|
15,800 | 5.41 | 5.46 | 5.41 | 0 | 10,000 | -0.3 | |
03/03/2017 |
5.41
|
13,628 | 5.43 | 5.43 | 5.40 | 0 | 100 | -0.0 | |
02/03/2017 |
5.43
|
10,300 | 5.45 | 5.50 | 5.43 | 0 | 5,000 | -0.2 | |
01/03/2017 |
5.45
|
11,400 | 5.43 | 5.45 | 5.43 | 0 | 5,000 | -0.2 | |
28/02/2017 |
5.43
|
18,690 | 5.46 | 5.46 | 5.43 | 0 | 0 | 0 | |
27/02/2017 |
5.46
|
7,280 | 5.43 | 5.46 | 5.40 | 0 | 1,000 | -0.0 | |
24/02/2017 |
5.43
|
21,300 | 5.59 | 5.59 | 5.43 | 0 | 8,000 | -0.3 | |
23/02/2017 |
5.59
|
7,040 | 5.51 | 5.59 | 5.51 | 0 | 2,000 | -0.1 | |
22/02/2017 |
5.51
|
11,747 | 5.61 | 5.61 | 5.43 | 0 | 3,100 | -0.1 | |
21/02/2017 |
5.61
|
11,300 | 5.61 | 5.63 | 5.51 | 0 | 0 | 0 | |
20/02/2017 |
5.61
|
14,200 | 5.71 | 5.71 | 5.59 | 0 | 200 | -0.0 | |
17/02/2017 |
5.71
|
6,300 | 5.69 | 5.71 | 5.68 | 0 | 0 | 0 |