| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
1.20 | 11.65% | 43,421 | 800 | 0.0 |
10.30
11.70
11.50
|
|
2 tháng
(2024-09-23) |
0 | 0% | 75,123 | 3,500 | 0.0 |
10.30
11.70
11.50
|
|
3 tháng
(2024-08-26) |
0.50 | 4.55% | 87,925 | 3,500 | 0.0 |
10.30
11.70
11.50
|
|
6 tháng
(2024-05-27) |
0.79 | 7.35% | 191,023 | 700 | 0.0 |
10.30
11.70
11.50
|
|
12 tháng
(2023-11-28) |
1.50 | 14.97% | 293,800 | -24,000 | -0.3 |
10
11.77
11.50
|
|
24 tháng
(2022-12-05) |
2.20 | 23.62% | 1,227,699 | -25,100 | -0.3 |
8.45
12.11
11.50
|
|
36 tháng
(2021-12-08) |
1.63 | 16.49% | 2,832,552 | -23,400 | -0.2 |
8.45
12.11
11.50
|
|
60 tháng
(2019-12-19) |
6.27 | 120.09% | 4,745,305 | -499,020 | -4.7 |
4.45
12.11
11.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/09/2017 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 12/09/2017 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 11/09/2017 |
5.51
|
10,300 | 5.56 | 5.56 | 5.30 | 100 | 0 | 0.0 | |
| 08/09/2017 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 07/09/2017 |
5.56
|
3,100 | 5.62 | 5.62 | 5.30 | 100 | 0 | 0.0 | |
| 06/09/2017 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 05/09/2017 |
5.62
|
418 | 5.62 | 5.62 | 5.30 | 100 | 0 | 0.0 | |
| 01/09/2017 |
5.62
|
200 | 5.51 | 5.67 | 5.62 | 100 | 0 | 0.0 | |
| 31/08/2017 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 30/08/2017 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 29/08/2017 |
5.51
|
700 | 5.41 | 5.56 | 5.41 | 100 | 0 | 0.0 | |
| 28/08/2017 |
5.41
|
900 | 5.35 | 5.51 | 5.41 | 300 | 0 | 0.0 | |
| 25/08/2017 |
5.35
|
13,400 | 5.30 | 5.35 | 5.30 | 100 | 0 | 0.0 | |
| 24/08/2017 |
5.30
|
3,800 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 23/08/2017 |
5.30
|
6,100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 22/08/2017 |
5.30
|
4,100 | 5.35 | 5.35 | 5.30 | 0 | 0 | 0 | |
| 21/08/2017 |
5.35
|
6,110 | 5.35 | 5.35 | 5.25 | 100 | 0 | 0.0 | |
| 18/08/2017 |
5.35
|
2,200 | 5.30 | 5.35 | 5.25 | 0 | 0 | 0 | |
| 17/08/2017 |
5.30
|
8,900 | 5.35 | 5.35 | 5.25 | 0 | 0 | 0 | |
| 16/08/2017 |
5.35
|
100 | 5.30 | 5.35 | 5.35 | 0 | 0 | 0 | |
| 15/08/2017 |
5.30
|
6,010 | 5.30 | 5.30 | 5.25 | 0 | 0 | 0 | |
| 14/08/2017 |
5.30
|
100 | 5.25 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 11/08/2017 |
5.25
|
24,300 | 5.25 | 5.35 | 5.25 | 100 | 0 | 0.0 | |
| 10/08/2017 |
5.25
|
30,100 | 5.35 | 5.35 | 5.25 | 0 | 0 | 0 | |
| 09/08/2017 |
5.35
|
40,200 | 5.41 | 5.41 | 5.25 | 100 | 0 | 0.0 | |
| 08/08/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 07/08/2017 |
5.41
|
1,200 | 5.35 | 5.41 | 5.25 | 100 | 1,100 | -0.0 | |
| 04/08/2017 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
| 03/08/2017 |
5.35
|
100 | 5.25 | 5.35 | 5.35 | 0 | 0 | 0 | |
| 02/08/2017 |
5.25
|
35,600 | 5.41 | 5.41 | 5.25 | 0 | 0 | 0 | |
| 01/08/2017 |
5.41
|
3,700 | 5.51 | 5.51 | 5.25 | 100 | 3,600 | -0.0 | |
| 31/07/2017 |
5.51
|
100 | 5.35 | 5.51 | 5.51 | 100 | 0 | 0.0 | |
| 28/07/2017 |
5.35
|
5,500 | 5.25 | 5.35 | 5.25 | 0 | 0 | 0 | |
| 27/07/2017 |
5.25
|
46,100 | 5.30 | 5.30 | 5.25 | 0 | 1,000 | -0.0 | |
| 26/07/2017 |
5.30
|
2,000 | 5.30 | 5.30 | 5.20 | 0 | 1,800 | -0.0 | |
| 25/07/2017 |
5.30
|
3,800 | 5.30 | 5.30 | 5.25 | 0 | 3,600 | -0.0 | |
| 24/07/2017 |
5.30
|
66,600 | 5.20 | 5.30 | 5.25 | 200 | 0 | 0.0 | |
| 21/07/2017 |
5.20
|
3,518 | 5.25 | 5.41 | 5.09 | 100 | 1,800 | -0.0 | |
| 20/07/2017 |
5.25
|
58,002 | 5.14 | 5.30 | 5.25 | 100 | 3,800 | -0.0 | |
| 19/07/2017 |
5.14
|
852 | 5.25 | 5.25 | 5.14 | 0 | 800 | -0.0 | |
| 18/07/2017 |
5.25
|
100 | 5.14 | 5.25 | 5.25 | 100 | 0 | 0.0 | |
| 17/07/2017 |
5.14
|
2,200 | 5.14 | 5.35 | 5.09 | 100 | 800 | -0.0 | |
| 14/07/2017 |
5.14
|
1,846 | 5.20 | 5.20 | 5.14 | 0 | 1,800 | -0.0 | |
| 13/07/2017 |
5.20
|
12,700 | 5.14 | 5.20 | 5.14 | 0 | 7,200 | -0.1 | |
| 12/07/2017 |
5.14
|
9,800 | 5.30 | 5.30 | 5.14 | 0 | 1,800 | -0.0 | |
| 11/07/2017 |
5.30
|
2,100 | 5.14 | 5.35 | 4.93 | 0 | 1,800 | -0.0 | |
| 10/07/2017 |
5.14
|
3,600 | 5.46 | 5.51 | 5.14 | 100 | 800 | -0.0 | |
| 07/07/2017 |
5.46
|
2,700 | 5.51 | 5.51 | 5.14 | 100 | 1,800 | -0.0 | |
| 06/07/2017 |
5.51
|
7,400 | 5.25 | 5.62 | 5.14 | 5,500 | 1,800 | 0.0 | |
| 05/07/2017 |
5.25
|
4,400 | 5.62 | 5.62 | 5.14 | 100 | 2,000 | -0.0 | |
| 04/07/2017 |
5.62
|
3,800 | 5.20 | 5.62 | 5.14 | 100 | 3,600 | -0.0 | |
| 03/07/2017 |
5.20
|
2,300 | 5.20 | 5.25 | 5.14 | 0 | 100 | -0.0 | |
| 30/06/2017 |
5.20
|
11,000 | 5.20 | 5.20 | 5.14 | 0 | 1,800 | -0.0 | |
| 29/06/2017 |
5.20
|
26,800 | 5.14 | 5.25 | 5.14 | 19,500 | 1,700 | 0.2 | |
| 28/06/2017 |
5.14
|
6,000 | 5.20 | 5.20 | 5.09 | 1,800 | 1,800 | 0 | |
| 27/06/2017 |
5.20
|
17,100 | 5.20 | 5.20 | 5.14 | 0 | 0 | 0 | |
| 26/06/2017 |
5.20
|
20,000 | 5.20 | 5.20 | 5.14 | 0 | 1,800 | -0.0 | |
| 23/06/2017 |
5.20
|
12,200 | 5.14 | 5.20 | 5.09 | 1,200 | 1,800 | -0.0 | |
| 22/06/2017 |
5.14
|
4,100 | 5.14 | 5.14 | 5.14 | 0 | 1,800 | -0.0 | |
| 21/06/2017 |
5.14
|
3,200 | 5.20 | 5.20 | 5.14 | 0 | 1,800 | -0.0 | |
| 20/06/2017 |
5.20
|
900 | 5.20 | 5.20 | 5.14 | 0 | 800 | -0.0 | |
| 19/06/2017 |
5.20
|
1,900 | 5.20 | 5.20 | 5.14 | 0 | 1,800 | -0.0 | |
| 16/06/2017 |
5.20
|
12,400 | 5.20 | 5.20 | 5.09 | 0 | 800 | -0.0 | |
| 15/06/2017 |
5.20
|
2,000 | 5.20 | 5.20 | 5.14 | 0 | 1,800 | -0.0 | |
| 14/06/2017 |
5.20
|
7,400 | 5.14 | 5.20 | 5.14 | 0 | 1,800 | -0.0 | |
| 13/06/2017 |
5.14
|
10,600 | 5.20 | 5.20 | 5.14 | 0 | 1,800 | -0.0 | |
| 12/06/2017 |
5.20
|
9,000 | 5.20 | 5.20 | 5.14 | 0 | 0 | 0 | |
| 09/06/2017 |
5.20
|
2,000 | 5.14 | 5.20 | 5.14 | 100 | 1,800 | -0.0 | |
| 08/06/2017 |
5.14
|
13,100 | 5.20 | 5.20 | 5.04 | 100 | 2,800 | -0.0 | |
| 07/06/2017 |
5.20
|
7,900 | 5.14 | 5.20 | 5.14 | 0 | 800 | -0.0 | |
| 06/06/2017 |
5.14
|
6,500 | 5.14 | 5.14 | 5.09 | 0 | 1,800 | -0.0 | |
| 05/06/2017 |
5.14
|
28,900 | 5.20 | 5.20 | 5.14 | 0 | 2,800 | -0.0 | |
| 02/06/2017 |
5.20
|
1,800 | 5.20 | 5.20 | 5.20 | 1,800 | 800 | 0.0 | |
| 01/06/2017 |
5.20
|
2,200 | 5.09 | 5.20 | 5.09 | 300 | 1,800 | -0.0 | |
| 31/05/2017 |
5.09
|
10,100 | 5.20 | 5.20 | 5.09 | 100 | 1,800 | -0.0 | |
| 30/05/2017 |
5.20
|
1,900 | 5.20 | 5.20 | 5.09 | 100 | 1,800 | -0.0 | |
| 29/05/2017 |
5.20
|
2,400 | 5.25 | 5.25 | 5.09 | 100 | 900 | -0.0 | |
| 26/05/2017 |
5.25
|
6,800 | 5.25 | 5.25 | 5.09 | 4,700 | 1,800 | 0.0 | |
| 25/05/2017 |
5.25
|
11,600 | 5.14 | 5.25 | 4.78 | 3,600 | 8,000 | -0.0 | |
| 24/05/2017 |
5.14
|
4,100 | 5.09 | 5.14 | 5.09 | 0 | 0 | 0 | |
| 23/05/2017 |
5.09
|
8,600 | 5.09 | 5.09 | 5.09 | 0 | 600 | -0.0 | |
| 22/05/2017 |
5.09
|
21,000 | 5.14 | 5.14 | 5.09 | 0 | 0 | 0 | |
| 19/05/2017 |
5.14
|
3,200 | 5.09 | 5.14 | 5.09 | 0 | 500 | -0.0 | |
| 18/05/2017 |
5.09
|
10,300 | 5.04 | 5.09 | 5.04 | 0 | 0 | 0 | |
| 17/05/2017 |
5.04
|
10,830 | 5.09 | 5.14 | 4.99 | 0 | 0 | 0 | |
| 16/05/2017 |
5.09
|
6,000 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 15/05/2017 |
5.09
|
4,900 | 5.09 | 5.20 | 5.09 | 300 | 1,100 | -0.0 | |
| 12/05/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 12/05/2017 |
5.09
|
61,100 | 4.99 | 5.09 | 5.04 | 100 | 1,200 | -0.0 | |
| 11/05/2017 |
4.99
|
6,430 | 4.89 | 4.99 | 4.89 | 100 | 100 | 0 | |
| 10/05/2017 |
4.89
|
40,600 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
| 09/05/2017 |
4.89
|
27,000 | 4.94 | 4.94 | 4.89 | 0 | 0 | 0 | |
| 08/05/2017 |
4.94
|
45,610 | 4.94 | 4.99 | 4.89 | 0 | 0 | 0 | |
| 05/05/2017 |
4.94
|
43,100 | 4.94 | 4.99 | 4.84 | 500 | 0 | 0.0 | |
| 04/05/2017 |
4.94
|
46,900 | 4.89 | 5.34 | 4.84 | 11,200 | 0 | 0.1 | |
| 03/05/2017 |
4.89
|
34,200 | 4.79 | 4.89 | 4.84 | 0 | 0 | 0 | |
| 28/04/2017 |
4.79
|
41,500 | 4.74 | 4.79 | 4.74 | 0 | 0 | 0 | |
| 27/04/2017 |
4.74
|
8,300 | 4.79 | 4.79 | 4.74 | 0 | 0 | 0 | |
| 26/04/2017 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
| 25/04/2017 |
4.79
|
10,100 | 4.84 | 4.84 | 4.49 | 0 | 0 | 0 | |
| 24/04/2017 |
4.84
|
1,900 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |