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) |
-0.10 | -1.14% | 35,600 | 0 | 0 |
8.60
9
9
|
2 tháng
(2024-07-22) |
-0.20 | -2.25% | 110,600 | 1,000 | 0.0 |
8.60
9
9
|
3 tháng
(2024-06-24) |
-0.60 | -6.45% | 247,300 | 1,500 | 0.0 |
8.60
9.30
9
|
6 tháng
(2024-03-25) |
0.75 | 9.48% | 2,071,000 | 2,000 | 0.0 |
7.95
10
9
|
12 tháng
(2023-09-26) |
0.75 | 9.48% | 3,073,600 | -4,800 | -0.0 |
7.23
10
9
|
24 tháng
(2022-10-03) |
2.36 | 37.30% | 6,270,699 | -169,212 | -2.0 |
5.69
12.23
9
|
36 tháng
(2021-10-06) |
1.60 | 22.53% | 10,009,449 | -455,563 | -3.7 |
5.69
12.23
9
|
60 tháng
(2019-10-17) |
2.34 | 36.80% | 16,616,296 | -818,654 | -9.3 |
5.22
12.23
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 54,000 | 54,000 | 0 | |
10/07/2017 |
6.42
|
100 | 6.00 | 6.42 | 6.42 | 100 | 0 | 0.0 | |
07/07/2017 |
6.00
|
100 | 6.42 | 6.42 | 6.00 | 0 | 0 | 0 | |
06/07/2017 |
6.42
|
100 | 6.17 | 6.42 | 6.42 | 100 | 0 | 0.0 | |
05/07/2017 |
6.17
|
13,400 | 6.46 | 6.46 | 5.96 | 200 | 0 | 0.0 | |
04/07/2017 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
03/07/2017 |
6.46
|
64 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
30/06/2017 |
6.46
|
100 | 6.42 | 6.46 | 6.46 | 100 | 0 | 0.0 | |
29/06/2017 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
28/06/2017 |
6.42
|
100 | 6.21 | 6.42 | 6.42 | 100 | 0 | 0.0 | |
27/06/2017 |
6.21
|
700 | 6.21 | 6.21 | 6.00 | 100 | 0 | 0.0 | |
26/06/2017 |
6.21
|
300 | 6.42 | 6.54 | 6.21 | 300 | 0 | 0.0 | |
23/06/2017 |
6.42
|
2,300 | 6.21 | 6.42 | 6.00 | 300 | 0 | 0.0 | |
22/06/2017 |
6.21
|
600 | 6.17 | 6.21 | 6.00 | 100 | 0 | 0.0 | |
21/06/2017 |
6.17
|
4,300 | 6.63 | 7.04 | 6.17 | 1,800 | 1,000 | 0.0 | |
20/06/2017 |
6.63
|
1,500 | 6.17 | 6.63 | 6.42 | 1,500 | 0 | 0.0 | |
19/06/2017 |
6.17
|
400 | 6.21 | 6.21 | 6.00 | 100 | 0 | 0.0 | |
16/06/2017 |
6.21
|
900 | 6.17 | 6.42 | 6.00 | 700 | 0 | 0.0 | |
15/06/2017 |
6.17
|
2,840 | 6.17 | 6.58 | 6.00 | 2,500 | 0 | 0.0 | |
14/06/2017 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
13/06/2017 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
12/06/2017 |
6.17
|
300 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
09/06/2017 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
08/06/2017 |
6.17
|
1,500 | 6.13 | 6.21 | 6.00 | 700 | 0 | 0.0 | |
07/06/2017 |
6.13
|
400 | 6.13 | 6.21 | 6.13 | 200 | 0 | 0.0 | |
06/06/2017 |
6.13
|
300 | 6.13 | 6.13 | 5.80 | 100 | 0 | 0.0 | |
05/06/2017 |
6.13
|
1,700 | 6.17 | 6.42 | 5.84 | 900 | 0 | 0.0 | |
02/06/2017 |
6.17
|
800 | 6.17 | 6.34 | 5.96 | 200 | 0 | 0.0 | |
01/06/2017 |
6.17
|
3,100 | 6.63 | 6.71 | 5.96 | 1,500 | 0 | 0.0 | |
31/05/2017 |
6.63
|
3,600 | 6.05 | 6.63 | 6.13 | 3,600 | 0 | 0.1 | |
30/05/2017 |
6.05
|
100 | 5.80 | 6.05 | 6.05 | 100 | 0 | 0.0 | |
29/05/2017 |
5.80
|
500 | 6.13 | 6.13 | 5.80 | 0 | 0 | 0 | |
26/05/2017 |
6.13
|
1,000 | 5.96 | 6.13 | 6.13 | 1,000 | 0 | 0.0 | |
25/05/2017 |
5.96
|
1,110 | 6.17 | 6.17 | 5.80 | 100 | 0 | 0.0 | |
24/05/2017 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
23/05/2017 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
22/05/2017 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
19/05/2017 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
18/05/2017 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
17/05/2017 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
16/05/2017 |
6.17
|
500 | 5.96 | 6.17 | 6.05 | 500 | 0 | 0.0 | |
15/05/2017 |
5.96
|
700 | 6.13 | 6.13 | 5.67 | 100 | 0 | 0.0 | |
12/05/2017 |
6.13
|
600 | 5.88 | 6.13 | 5.96 | 600 | 0 | 0.0 | |
11/05/2017 |
5.88
|
1,418 | 5.84 | 5.88 | 5.63 | 400 | 0 | 0.0 | |
10/05/2017 |
5.84
|
300 | 5.80 | 6.00 | 5.63 | 200 | 0 | 0.0 | |
09/05/2017 |
5.80
|
1,417 | 5.96 | 6.17 | 5.71 | 800 | 0 | 0.0 | |
08/05/2017 |
5.96
|
4 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
05/05/2017 |
5.96
|
1,300 | 5.88 | 6.17 | 5.67 | 700 | 0 | 0.0 | |
04/05/2017 |
5.88
|
1,200 | 5.92 | 6.05 | 5.71 | 600 | 0 | 0.0 | |
03/05/2017 |
5.92
|
500 | 6.05 | 6.13 | 5.63 | 300 | 0 | 0.0 | |
28/04/2017 |
6.05
|
1,985 | 6.13 | 6.63 | 5.63 | 12,100 | 10,600 | 0.0 | |
27/04/2017 |
6.13
|
23,800 | 6.21 | 6.21 | 5.63 | 22,300 | 0 | 0.3 | |
26/04/2017 |
6.21
|
4,200 | 5.67 | 6.21 | 5.47 | 3,600 | 0 | 0.1 | |
25/04/2017 |
5.67
|
300 | 5.55 | 5.92 | 5.47 | 200 | 0 | 0.0 | |
24/04/2017 |
5.55
|
7,200 | 5.55 | 6.09 | 5.51 | 7,100 | 0 | 0.1 | |
21/04/2017 |
5.55
|
3,663 | 5.71 | 5.96 | 5.47 | 2,200 | 0 | 0.0 | |
20/04/2017 |
5.71
|
200 | 5.96 | 5.96 | 5.51 | 100 | 0 | 0.0 | |
19/04/2017 |
5.96
|
8,025 | 6.05 | 6.21 | 5.51 | 4,400 | 0 | 0.1 | |
18/04/2017 |
6.05
|
551 | 6.17 | 6.17 | 5.63 | 100 | 0 | 0.0 | |
17/04/2017 |
6.17
|
24 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
14/04/2017 |
6.17
|
1,300 | 6.21 | 6.21 | 5.84 | 400 | 0 | 0.0 | |
13/04/2017 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
12/04/2017 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
11/04/2017 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
10/04/2017 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
07/04/2017 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
05/04/2017 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
04/04/2017 |
6.21
|
100 | 6.13 | 6.21 | 6.21 | 100 | 0 | 0.0 | |
03/04/2017 |
6.13
|
600 | 6.21 | 6.21 | 5.80 | 100 | 0 | 0.0 | |
31/03/2017 |
6.21
|
7,600 | 6.17 | 6.42 | 5.96 | 7,500 | 0 | 0.1 | |
30/03/2017 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
29/03/2017 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
28/03/2017 |
6.17
|
1,700 | 6.17 | 6.29 | 5.76 | 1,400 | 0 | 0.0 | |
27/03/2017 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
24/03/2017 |
6.17
|
100 | 6.05 | 6.17 | 6.17 | 100 | 0 | 0.0 | |
23/03/2017 |
6.05
|
100 | 5.59 | 6.05 | 6.05 | 100 | 0 | 0.0 | |
22/03/2017 |
5.59
|
200 | 6.13 | 6.21 | 5.59 | 100 | 0 | 0.0 | |
21/03/2017 |
6.13
|
100 | 6.00 | 6.13 | 6.13 | 100 | 0 | 0.0 | |
20/03/2017 |
6.00
|
500 | 6.21 | 6.21 | 5.76 | 100 | 0 | 0.0 | |
17/03/2017 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
16/03/2017 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
15/03/2017 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
14/03/2017 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
13/03/2017 |
6.21
|
100 | 6.09 | 6.21 | 6.21 | 100 | 0 | 0.0 | |
10/03/2017 |
6.09
|
980 | 6.29 | 6.29 | 6.09 | 900 | 0 | 0.0 | |
09/03/2017 |
6.29
|
500 | 6.05 | 6.29 | 6.05 | 500 | 0 | 0.0 | |
08/03/2017: Cổ tức tiền mặt tỉ lệ: 11.44% | |||||||||
08/03/2017 |
6.05
|
15 | 6.03 | 6.05 | 6.05 | 0 | 0 | 0 | |
07/03/2017 |
6.03
|
1,180 | 6.22 | 6.22 | 5.76 | 1,000 | 0 | 0.0 | |
06/03/2017 |
6.22
|
100 | 6.10 | 6.22 | 6.22 | 100 | 0 | 0.0 | |
03/03/2017 |
6.10
|
136 | 5.76 | 6.10 | 6.10 | 100 | 0 | 0.0 | |
02/03/2017 |
5.76
|
4,200 | 5.76 | 6.33 | 5.49 | 200 | 3,900 | -0.1 | |
01/03/2017 |
5.76
|
1,100 | 5.76 | 6.30 | 5.76 | 100 | 0 | 0.0 | |
28/02/2017 |
5.76
|
6,000 | 5.72 | 6.14 | 5.76 | 4,000 | 0 | 0.1 | |
27/02/2017 |
5.72
|
1,000 | 5.76 | 5.76 | 5.72 | 0 | 0 | 0 | |
24/02/2017 |
5.76
|
3,100 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
23/02/2017 |
5.76
|
1,010 | 6.03 | 6.03 | 5.76 | 0 | 0 | 0 | |
22/02/2017 |
6.03
|
4,100 | 6.03 | 6.03 | 5.76 | 1,300 | 0 | 0.0 | |
21/02/2017 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
20/02/2017 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
17/02/2017 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |