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) |
-1.50 | -7.46% | 79,400 | 0 | 0 |
18.60
20.40
18.60
|
2 tháng
(2024-07-22) |
-1.70 | -8.37% | 209,500 | 0 | 0 |
18.10
20.40
18.60
|
3 tháng
(2024-06-21) |
-0.20 | -1.06% | 419,000 | 0 | 0 |
18.10
21
18.60
|
6 tháng
(2024-03-25) |
-11.40 | -38% | 1,304,100 | 0 | 0 |
18.10
30
18.60
|
12 tháng
(2023-09-25) |
-11.08 | -37.34% | 2,247,100 | 0 | 0 |
18.10
32.60
18.60
|
24 tháng
(2022-09-30) |
-5.64 | -23.28% | 7,069,765 | -89,000 | -1.3 |
11.87
32.60
18.60
|
36 tháng
(2021-10-05) |
10.71 | 135.63% | 15,949,139 | -98,600 | -0.5 |
7.71
32.60
18.60
|
60 tháng
(2019-10-16) |
11.92 | 178.43% | 20,662,096 | -614,700 | -3.2 |
3.46
32.60
18.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/06/2017 |
5.31
|
14,700 | 5.36 | 5.36 | 5.31 | 0 | 0 | 0 | |
29/06/2017 |
5.36
|
5,200 | 5.36 | 5.36 | 5.25 | 0 | 0 | 0 | |
28/06/2017 |
5.36
|
10,300 | 5.41 | 5.41 | 5.25 | 0 | 0 | 0 | |
27/06/2017 |
5.41
|
28,000 | 5.25 | 5.41 | 5.25 | 0 | 0 | 0 | |
26/06/2017 |
5.25
|
37,900 | 5.36 | 5.36 | 5.20 | 0 | 0 | 0 | |
23/06/2017 |
5.36
|
36,900 | 5.41 | 5.41 | 5.20 | 0 | 0 | 0 | |
22/06/2017 |
5.41
|
37,500 | 5.36 | 5.46 | 5.31 | 0 | 0 | 0 | |
21/06/2017 |
5.36
|
48,750 | 5.62 | 5.62 | 5.36 | 0 | 0 | 0 | |
20/06/2017 |
5.62
|
13,540 | 5.51 | 5.62 | 5.46 | 0 | 0 | 0 | |
19/06/2017 |
5.51
|
44,100 | 5.83 | 5.83 | 5.51 | 0 | 0 | 0 | |
16/06/2017 |
5.83
|
52,400 | 5.98 | 5.98 | 5.72 | 0 | 0 | 0 | |
15/06/2017 |
5.98
|
21,801 | 5.93 | 5.98 | 5.88 | 0 | 0 | 0 | |
14/06/2017: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
14/06/2017 |
5.93
|
27,400 | 6.09 | 6.19 | 5.93 | 0 | 0 | 0 | |
13/06/2017 |
6.09
|
52,200 | 6.09 | 6.09 | 5.90 | 0 | 0 | 0 | |
12/06/2017 |
6.09
|
62,600 | 6.04 | 6.22 | 5.95 | 5,000 | 0 | 0.1 | |
09/06/2017 |
6.04
|
57,415 | 6.13 | 6.13 | 6.04 | 3,000 | 0 | 0.0 | |
08/06/2017 |
6.13
|
62,100 | 6.27 | 6.27 | 6.13 | 0 | 0 | 0 | |
07/06/2017 |
6.27
|
43,260 | 6.41 | 6.41 | 6.13 | 0 | 0 | 0 | |
06/06/2017 |
6.41
|
101,700 | 6.45 | 6.50 | 6.32 | 0 | 5,100 | -0.1 | |
05/06/2017 |
6.45
|
176,395 | 6.32 | 6.78 | 6.32 | 0 | 12,000 | -0.2 | |
02/06/2017 |
6.32
|
195,050 | 5.99 | 6.41 | 5.90 | 0 | 0 | 0 | |
01/06/2017 |
5.99
|
47,960 | 5.90 | 5.99 | 5.76 | 0 | 0 | 0 | |
31/05/2017 |
5.90
|
26,500 | 5.90 | 5.95 | 5.86 | 0 | 0 | 0 | |
30/05/2017 |
5.90
|
15,445 | 5.90 | 5.95 | 5.86 | 0 | 0 | 0 | |
29/05/2017 |
5.90
|
35,500 | 5.99 | 6.09 | 5.90 | 0 | 0 | 0 | |
26/05/2017 |
5.99
|
48,200 | 5.99 | 5.99 | 5.95 | 0 | 0 | 0 | |
25/05/2017 |
5.99
|
55,700 | 5.95 | 5.99 | 5.86 | 0 | 0 | 0 | |
24/05/2017 |
5.95
|
43,900 | 5.90 | 5.99 | 5.81 | 0 | 0 | 0 | |
23/05/2017 |
5.90
|
54,400 | 6.04 | 6.04 | 5.90 | 0 | 0 | 0 | |
22/05/2017 |
6.04
|
32,500 | 6.13 | 6.18 | 5.99 | 0 | 0 | 0 | |
19/05/2017 |
6.13
|
30,600 | 6.22 | 6.27 | 6.09 | 0 | 0 | 0 | |
18/05/2017 |
6.22
|
74,800 | 6.18 | 6.36 | 6.13 | 4,600 | 0 | 0.1 | |
17/05/2017 |
6.18
|
85,900 | 5.99 | 6.22 | 5.99 | 12,500 | 0 | 0.2 | |
16/05/2017 |
5.99
|
60,300 | 5.99 | 6.09 | 5.99 | 0 | 0 | 0 | |
15/05/2017 |
5.99
|
47,400 | 5.86 | 6.18 | 5.90 | 0 | 0 | 0 | |
12/05/2017 |
5.86
|
40,300 | 6.04 | 6.04 | 5.86 | 0 | 0 | 0 | |
11/05/2017 |
6.04
|
31,900 | 6.09 | 6.18 | 5.99 | 0 | 0 | 0 | |
10/05/2017 |
6.09
|
101,300 | 5.86 | 6.22 | 5.86 | 0 | 0 | 0 | |
09/05/2017 |
5.86
|
40,900 | 5.81 | 5.90 | 5.81 | 0 | 0 | 0 | |
08/05/2017 |
5.81
|
17,010 | 5.86 | 5.90 | 5.76 | 0 | 0 | 0 | |
05/05/2017 |
5.86
|
43,600 | 5.86 | 5.86 | 5.76 | 0 | 0 | 0 | |
04/05/2017 |
5.86
|
18,800 | 5.76 | 5.86 | 5.76 | 0 | 0 | 0 | |
03/05/2017 |
5.76
|
28,700 | 5.86 | 5.86 | 5.76 | 0 | 0 | 0 | |
28/04/2017 |
5.86
|
27,500 | 5.99 | 5.99 | 5.86 | 0 | 0 | 0 | |
27/04/2017 |
5.99
|
16,200 | 5.86 | 5.99 | 5.86 | 0 | 0 | 0 | |
26/04/2017 |
5.86
|
37,800 | 5.86 | 5.90 | 5.81 | 0 | 0 | 0 | |
25/04/2017 |
5.86
|
44,610 | 5.90 | 5.95 | 5.81 | 0 | 0 | 0 | |
24/04/2017 |
5.90
|
31,200 | 5.95 | 5.99 | 5.86 | 0 | 0 | 0 | |
21/04/2017 |
5.95
|
43,200 | 5.86 | 6.13 | 5.81 | 0 | 0 | 0 | |
20/04/2017 |
5.86
|
153,500 | 5.90 | 5.90 | 5.76 | 0 | 0 | 0 | |
19/04/2017 |
5.90
|
52,700 | 5.90 | 5.99 | 5.72 | 0 | 0 | 0 | |
18/04/2017 |
5.90
|
18,175 | 6.04 | 6.09 | 5.90 | 0 | 0 | 0 | |
17/04/2017 |
6.04
|
33,880 | 5.99 | 6.32 | 6.04 | 0 | 0 | 0 | |
14/04/2017 |
5.99
|
147,000 | 5.76 | 6.36 | 5.67 | 0 | 0 | 0 | |
13/04/2017 |
5.76
|
51,300 | 5.67 | 5.81 | 5.58 | 0 | 0 | 0 | |
12/04/2017 |
5.67
|
56,220 | 5.90 | 5.90 | 5.67 | 0 | 0 | 0 | |
11/04/2017 |
5.90
|
72,450 | 6.18 | 6.18 | 5.86 | 0 | 0 | 0 | |
10/04/2017 |
6.18
|
21,070 | 6.04 | 6.27 | 6.09 | 0 | 0 | 0 | |
07/04/2017 |
6.04
|
24,700 | 6.22 | 6.22 | 6.04 | 0 | 0 | 0 | |
05/04/2017 |
6.22
|
49,300 | 6.32 | 6.36 | 6.18 | 0 | 0 | 0 | |
04/04/2017 |
6.32
|
81,600 | 6.32 | 6.50 | 6.27 | 0 | 0 | 0 | |
03/04/2017 |
6.32
|
88,500 | 6.45 | 6.50 | 6.32 | 0 | 0 | 0 | |
31/03/2017 |
6.45
|
23,100 | 6.45 | 6.55 | 6.41 | 0 | 0 | 0 | |
30/03/2017 |
6.45
|
20,350 | 6.55 | 6.59 | 6.36 | 0 | 0 | 0 | |
29/03/2017 |
6.55
|
85,050 | 6.45 | 6.64 | 6.27 | 0 | 0 | 0 | |
28/03/2017 |
6.45
|
81,600 | 6.69 | 6.69 | 6.45 | 0 | 0 | 0 | |
27/03/2017 |
6.69
|
55,590 | 6.87 | 6.87 | 6.55 | 0 | 0 | 0 | |
24/03/2017 |
6.87
|
47,370 | 6.69 | 6.92 | 6.64 | 0 | 0 | 0 | |
23/03/2017 |
6.69
|
131,200 | 6.78 | 6.92 | 6.50 | 0 | 0 | 0 | |
22/03/2017 |
6.78
|
201,862 | 7.28 | 7.28 | 6.69 | 0 | 4,000 | -0.1 | |
21/03/2017 |
7.28
|
61,000 | 7.33 | 7.33 | 7.10 | 0 | 0 | 0 | |
20/03/2017 |
7.33
|
240,180 | 7.84 | 7.84 | 6.96 | 0 | 0 | 0 | |
17/03/2017 |
7.84
|
276,530 | 7.61 | 8.02 | 7.51 | 0 | 0 | 0 | |
16/03/2017 |
7.61
|
218,900 | 7.79 | 7.79 | 7.47 | 0 | 0 | 0 | |
15/03/2017 |
7.79
|
159,600 | 8.02 | 8.02 | 7.65 | 1,000 | 0 | 0.0 | |
14/03/2017 |
8.02
|
348,550 | 7.75 | 8.30 | 7.75 | 0 | 0 | 0 | |
13/03/2017 |
7.75
|
285,400 | 7.61 | 8.30 | 7.38 | 0 | 0 | 0 | |
10/03/2017 |
7.61
|
194,450 | 7.79 | 7.84 | 7.56 | 0 | 0 | 0 | |
09/03/2017 |
7.79
|
192,500 | 7.51 | 8.02 | 7.56 | 3,000 | 0 | 0.1 | |
08/03/2017 |
7.51
|
317,220 | 7.19 | 7.65 | 7.01 | 0 | 0 | 0 | |
07/03/2017 |
7.19
|
300,300 | 7.24 | 7.38 | 6.69 | 0 | 0 | 0 | |
06/03/2017 |
7.24
|
200,572 | 6.59 | 7.47 | 7.05 | 0 | 0 | 0 | |
03/03/2017 |
6.59
|
576,813 | 5.76 | 6.59 | 6.22 | 0 | 0 | 0 | |
02/03/2017 |
5.76
|
57,930 | 5.53 | 5.81 | 5.67 | 0 | 0 | 0 | |
01/03/2017 |
5.53
|
42,400 | 5.49 | 5.53 | 5.30 | 0 | 0 | 0 | |
28/02/2017 |
5.49
|
26,000 | 5.53 | 5.72 | 5.49 | 0 | 0 | 0 | |
27/02/2017 |
5.53
|
41,600 | 5.53 | 5.62 | 5.53 | 0 | 0 | 0 | |
24/02/2017 |
5.53
|
29,500 | 5.72 | 5.72 | 5.53 | 0 | 0 | 0 | |
23/02/2017 |
5.72
|
10,550 | 5.76 | 5.76 | 5.67 | 0 | 0 | 0 | |
22/02/2017 |
5.76
|
44,700 | 5.99 | 5.99 | 5.76 | 0 | 0 | 0 | |
21/02/2017 |
5.99
|
16,900 | 5.81 | 6.09 | 5.62 | 0 | 0 | 0 | |
20/02/2017 |
5.81
|
41,720 | 5.95 | 5.95 | 5.30 | 0 | 0 | 0 | |
17/02/2017 |
5.95
|
20,700 | 5.76 | 6.22 | 5.58 | 0 | 0 | 0 | |
16/02/2017 |
5.76
|
40,200 | 6.36 | 6.36 | 5.76 | 0 | 0 | 0 | |
15/02/2017 |
6.36
|
55,800 | 5.81 | 6.55 | 5.86 | 0 | 0 | 0 | |
14/02/2017 |
5.81
|
43,700 | 5.81 | 6.22 | 5.76 | 0 | 0 | 0 | |
13/02/2017 |
5.81
|
102,125 | 5.21 | 5.81 | 5.21 | 0 | 0 | 0 | |
10/02/2017 |
5.21
|
13,400 | 5.07 | 5.21 | 4.98 | 0 | 0 | 0 | |
09/02/2017 |
5.07
|
1,800 | 5.03 | 5.07 | 5.07 | 0 | 0 | 0 | |
08/02/2017 |
5.03
|
3,700 | 4.93 | 5.03 | 4.98 | 0 | 0 | 0 |