Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.05 | 0.49% | 2,609,000 | -205,200 | -2.1 |
10.10
10.60
10.35
|
2 tháng
(2024-07-22) |
0.30 | 2.99% | 11,152,600 | -597,000 | -6.0 |
9.60
10.60
10.35
|
3 tháng
(2024-06-21) |
-1.55 | -13.03% | 29,309,200 | -806,200 | -8.5 |
9.60
11.90
10.35
|
6 tháng
(2024-03-25) |
0.10 | 0.98% | 83,457,400 | -379,940 | -4.2 |
9.40
11.90
10.35
|
12 tháng
(2023-09-25) |
3.68 | 55.17% | 163,221,700 | 382,664 | 3.1 |
6.67
11.90
10.35
|
24 tháng
(2022-09-30) |
4.05 | 64.32% | 246,279,100 | 461,296 | 3.6 |
4.18
11.90
10.35
|
36 tháng
(2021-10-05) |
3.36 | 48.04% | 420,381,100 | 43,498 | -1.1 |
4.18
12.99
10.35
|
60 tháng
(2019-10-16) |
7.85 | 313.99% | 755,943,720 | 500,508 | 0.9 |
1.48
12.99
10.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2017 |
5.60
|
311,200 | 5.87 | 6.09 | 5.50 | 0 | 0 | 0 | |
05/07/2017 |
5.87
|
332,570 | 5.49 | 5.87 | 5.52 | 0 | 0 | 0 | |
04/07/2017 |
5.49
|
170,850 | 5.49 | 5.52 | 5.48 | 3,000 | 0 | 0.0 | |
03/07/2017 |
5.49
|
143,310 | 5.49 | 5.51 | 5.46 | 0 | 3,000 | -0.0 | |
30/06/2017 |
5.49
|
177,220 | 5.54 | 5.56 | 5.49 | 0 | 0 | 0 | |
29/06/2017 |
5.54
|
170,000 | 5.55 | 5.56 | 5.52 | 0 | 0 | 0 | |
28/06/2017 |
5.55
|
161,080 | 5.51 | 5.59 | 5.51 | 0 | 0 | 0 | |
27/06/2017 |
5.51
|
146,820 | 5.52 | 5.52 | 5.49 | 0 | 0 | 0 | |
26/06/2017 |
5.52
|
258,790 | 5.56 | 5.62 | 5.49 | 0 | 0 | 0 | |
23/06/2017 |
5.56
|
544,050 | 5.48 | 5.76 | 5.46 | 0 | 0 | 0 | |
22/06/2017 |
5.48
|
176,620 | 5.46 | 5.56 | 5.44 | 0 | 0 | 0 | |
21/06/2017 |
5.46
|
184,990 | 5.46 | 5.48 | 5.44 | 0 | 0 | 0 | |
20/06/2017 |
5.46
|
208,280 | 5.47 | 5.48 | 5.43 | 0 | 14,000 | -0.1 | |
19/06/2017 |
5.47
|
360,480 | 5.46 | 5.49 | 5.44 | 0 | 0 | 0 | |
16/06/2017 |
5.46
|
206,900 | 5.47 | 5.49 | 5.44 | 0 | 0 | 0 | |
15/06/2017 |
5.47
|
125,550 | 5.46 | 5.49 | 5.46 | 0 | 0 | 0 | |
14/06/2017 |
5.46
|
268,520 | 5.52 | 5.53 | 5.44 | 0 | 0 | 0 | |
13/06/2017 |
5.52
|
178,880 | 5.49 | 5.52 | 5.46 | 0 | 0 | 0 | |
12/06/2017 |
5.49
|
317,910 | 5.49 | 5.52 | 5.46 | 0 | 0 | 0 | |
09/06/2017 |
5.49
|
244,270 | 5.52 | 5.55 | 5.46 | 0 | 0 | 0 | |
08/06/2017 |
5.52
|
171,580 | 5.49 | 5.56 | 5.47 | 4,700 | 290 | 0.0 | |
07/06/2017 |
5.49
|
692,360 | 5.60 | 5.60 | 5.48 | 0 | 0 | 0 | |
06/06/2017 |
5.60
|
383,340 | 5.78 | 5.78 | 5.59 | 0 | 0 | 0 | |
05/06/2017 |
5.78
|
681,290 | 5.99 | 6.02 | 5.63 | 290 | 0 | 0.0 | |
02/06/2017 |
5.99
|
2,769,190 | 5.89 | 6.24 | 5.90 | 0 | 0 | 0 | |
01/06/2017 |
5.89
|
663,900 | 5.79 | 5.90 | 5.76 | 9,300 | 0 | 0.1 | |
31/05/2017 |
5.79
|
565,720 | 5.60 | 5.80 | 5.59 | 0 | 0 | 0 | |
30/05/2017 |
5.60
|
365,930 | 5.64 | 5.72 | 5.58 | 0 | 0 | 0 | |
29/05/2017 |
5.64
|
514,210 | 5.41 | 5.69 | 5.42 | 3,000 | 0 | 0.0 | |
26/05/2017 |
5.41
|
275,790 | 5.38 | 5.47 | 5.36 | 30,000 | 0 | 0.2 | |
25/05/2017 |
5.38
|
297,000 | 5.24 | 5.42 | 5.24 | 0 | 950 | -0.0 | |
24/05/2017 |
5.24
|
201,410 | 5.26 | 5.26 | 5.23 | 0 | 0 | 0 | |
23/05/2017 |
5.26
|
303,520 | 5.31 | 5.36 | 5.26 | 0 | 0 | 0 | |
22/05/2017 |
5.31
|
193,300 | 5.22 | 5.46 | 5.25 | 200 | 0 | 0.0 | |
19/05/2017 |
5.22
|
193,200 | 5.23 | 5.25 | 5.20 | 900 | 0 | 0.0 | |
18/05/2017 |
5.23
|
409,430 | 5.25 | 5.29 | 5.22 | 0 | 0 | 0 | |
17/05/2017 |
5.25
|
171,240 | 5.25 | 5.27 | 5.24 | 0 | 0 | 0 | |
16/05/2017 |
5.25
|
206,860 | 5.23 | 5.29 | 5.23 | 4,000 | 10 | 0.0 | |
15/05/2017 |
5.23
|
232,500 | 5.29 | 5.36 | 5.22 | 0 | 0 | 0 | |
12/05/2017 |
5.29
|
266,150 | 5.23 | 5.29 | 5.22 | 0 | 0 | 0 | |
11/05/2017 |
5.23
|
297,090 | 5.32 | 5.35 | 5.23 | 4,000 | 49,100 | -0.4 | |
10/05/2017 |
5.32
|
222,990 | 5.35 | 5.36 | 5.32 | 0 | 0 | 0 | |
09/05/2017 |
5.35
|
353,800 | 5.48 | 5.48 | 5.32 | 10 | 214,410 | -1.7 | |
08/05/2017 |
5.48
|
223,100 | 5.38 | 5.52 | 5.36 | 26,900 | 0 | 0.2 | |
05/05/2017 |
5.38
|
1,229,870 | 5.40 | 5.59 | 5.36 | 326,260 | 0 | 2.6 | |
04/05/2017 |
5.40
|
478,960 | 5.22 | 5.41 | 5.22 | 199,650 | 0 | 1.6 | |
03/05/2017 |
5.22
|
360,330 | 5.19 | 5.27 | 5.16 | 20 | 0 | 0.0 | |
28/04/2017 |
5.19
|
440,750 | 5.09 | 5.19 | 5.01 | 0 | 0 | 0 | |
27/04/2017 |
5.09
|
266,120 | 5.03 | 5.10 | 5.01 | 0 | 0 | 0 | |
26/04/2017 |
5.03
|
370,950 | 5.02 | 5.04 | 4.99 | 0 | 0 | 0 | |
25/04/2017 |
5.02
|
216,930 | 5.05 | 5.07 | 5.00 | 0 | 0 | 0 | |
24/04/2017 |
5.05
|
281,730 | 5.02 | 5.05 | 5.01 | 0 | 0 | 0 | |
21/04/2017 |
5.02
|
178,870 | 5.01 | 5.15 | 4.99 | 0 | 0 | 0 | |
20/04/2017 |
5.01
|
369,900 | 5.04 | 5.06 | 4.99 | 0 | 0 | 0 | |
19/04/2017 |
5.04
|
211,180 | 5.03 | 5.05 | 5.01 | 0 | 0 | 0 | |
18/04/2017 |
5.03
|
475,380 | 5.04 | 5.09 | 4.96 | 1,400 | 4,000 | -0.0 | |
17/04/2017 |
5.04
|
328,430 | 5.13 | 5.15 | 5.02 | 0 | 0 | 0 | |
14/04/2017 |
5.13
|
320,620 | 5.22 | 5.26 | 5.11 | 0 | 0 | 0 | |
13/04/2017 |
5.22
|
570,640 | 5.15 | 5.22 | 5.15 | 0 | 0 | 0 | |
12/04/2017 |
5.15
|
413,880 | 5.07 | 5.19 | 5.06 | 0 | 0 | 0 | |
11/04/2017 |
5.07
|
351,410 | 5.09 | 5.13 | 5.05 | 0 | 0 | 0 | |
10/04/2017 |
5.09
|
555,620 | 5.12 | 5.15 | 5.08 | 0 | 0 | 0 | |
07/04/2017 |
5.12
|
325,820 | 5.07 | 5.14 | 5.02 | 0 | 0 | 0 | |
05/04/2017 |
5.07
|
405,170 | 5.13 | 5.19 | 5.06 | 0 | 0 | 0 | |
04/04/2017 |
5.13
|
588,190 | 5.41 | 5.41 | 5.13 | 0 | 0 | 0 | |
03/04/2017 |
5.41
|
251,540 | 5.49 | 5.56 | 5.38 | 0 | 0 | 0 | |
31/03/2017 |
5.49
|
739,330 | 5.60 | 5.82 | 5.42 | 0 | 0 | 0 | |
30/03/2017 |
5.60
|
3,083,190 | 5.24 | 5.60 | 5.21 | 0 | 0 | 0 | |
29/03/2017 |
5.24
|
395,870 | 5.21 | 5.25 | 5.16 | 4,000 | 0 | 0.0 | |
28/03/2017 |
5.21
|
418,820 | 5.23 | 5.25 | 5.15 | 0 | 0 | 0 | |
27/03/2017 |
5.23
|
947,790 | 5.07 | 5.26 | 5.07 | 0 | 0 | 0 | |
24/03/2017 |
5.07
|
545,470 | 5.03 | 5.13 | 5.02 | 0 | 0 | 0 | |
23/03/2017 |
5.03
|
466,250 | 5.02 | 5.07 | 4.97 | 0 | 0 | 0 | |
22/03/2017 |
5.02
|
709,070 | 5.09 | 5.14 | 5.01 | 0 | 0 | 0 | |
21/03/2017 |
5.09
|
666,790 | 5.02 | 5.20 | 4.99 | 149,410 | 0 | 1.1 | |
20/03/2017 |
5.02
|
322,060 | 5.16 | 5.20 | 5.01 | 0 | 100 | -0.0 | |
17/03/2017: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
17/03/2017 |
5.16
|
142,610 | 5.17 | 5.34 | 5.15 | 0 | 0 | 0 | |
16/03/2017 |
5.17
|
654,930 | 5.01 | 5.28 | 4.98 | 300,670 | 0 | 2.5 | |
15/03/2017 |
5.01
|
237,470 | 5.01 | 5.19 | 4.97 | 0 | 0 | 0 | |
14/03/2017 |
5.01
|
373,500 | 5.03 | 5.07 | 5.00 | 0 | 0 | 0 | |
13/03/2017 |
5.03
|
825,110 | 5.02 | 5.22 | 5.03 | 0 | 0 | 0 | |
10/03/2017 |
5.02
|
398,340 | 5.24 | 5.24 | 4.98 | 0 | 100 | -0.0 | |
09/03/2017 |
5.24
|
2,131,010 | 5.63 | 5.63 | 5.24 | 0 | 0 | 0 | |
08/03/2017 |
5.63
|
1,758,810 | 6.06 | 6.06 | 5.63 | 0 | 0 | 0 | |
07/03/2017 |
6.06
|
1,219,300 | 6.06 | 6.16 | 5.84 | 0 | 0 | 0 | |
06/03/2017 |
6.06
|
719,540 | 5.96 | 6.06 | 5.71 | 0 | 0 | 0 | |
03/03/2017 |
5.96
|
4,400,280 | 6.40 | 6.46 | 5.95 | 0 | 0 | 0 | |
02/03/2017 |
6.40
|
1,020,310 | 6.86 | 6.86 | 6.40 | 0 | 0 | 0 | |
01/03/2017 |
6.86
|
715,790 | 7.36 | 7.36 | 6.86 | 0 | 0 | 0 | |
28/02/2017 |
7.36
|
1,925,610 | 7.89 | 8.04 | 7.36 | 0 | 720 | -0.0 | |
27/02/2017 |
7.89
|
1,916,870 | 7.42 | 7.92 | 7.36 | 0 | 0 | 0 | |
24/02/2017 |
7.42
|
2,390,900 | 6.96 | 7.42 | 6.89 | 100 | 0 | 0.0 | |
23/02/2017 |
6.96
|
741,030 | 6.96 | 7.02 | 6.83 | 0 | 0 | 0 | |
22/02/2017 |
6.96
|
799,910 | 7.08 | 7.08 | 6.83 | 200 | 0 | 0.0 | |
21/02/2017 |
7.08
|
884,520 | 7.21 | 7.27 | 6.99 | 0 | 0 | 0 | |
20/02/2017 |
7.21
|
1,134,220 | 7.02 | 7.27 | 6.99 | 720 | 0 | 0.0 | |
17/02/2017 |
7.02
|
1,630,740 | 6.77 | 7.17 | 6.68 | 0 | 0 | 0 | |
16/02/2017 |
6.77
|
1,443,470 | 6.34 | 6.77 | 6.34 | 0 | 0 | 0 | |
15/02/2017 |
6.34
|
327,970 | 6.34 | 6.46 | 6.27 | 0 | 0 | 0 | |
14/02/2017 |
6.34
|
437,700 | 6.46 | 6.49 | 6.30 | 0 | 0 | 0 |