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 | 5.56% | 23,500 | 0 | 0 |
1.70
2
1.90
|
2 tháng
(2024-07-22) |
-0.10 | -5% | 115,900 | -50,000 | -0.1 |
1.70
2.10
1.90
|
3 tháng
(2024-06-24) |
-0.30 | -13.64% | 175,200 | -50,000 | -0.1 |
1.70
2.20
1.90
|
6 tháng
(2024-03-29) |
0.30 | 18.75% | 1,031,400 | -50,000 | -0.1 |
1.60
2.20
1.90
|
12 tháng
(2023-09-29) |
-0.30 | -13.64% | 1,522,500 | -55,000 | -0.1 |
1.60
2.20
1.90
|
24 tháng
(2022-10-03) |
-1 | -34.48% | 3,188,810 | -56,300 | -0.1 |
1.60
3.60
1.90
|
36 tháng
(2021-10-06) |
-1.30 | -40.63% | 14,059,823 | -61,100 | -0.1 |
1.60
6.50
1.90
|
60 tháng
(2019-10-17) |
-0.70 | -26.92% | 22,839,591 | -272,600 | -0.5 |
1.20
6.50
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/12/2016 |
5.43
|
15,800 | 5.34 | 5.52 | 5.34 | 0 | 0 | 0 | |
29/12/2016 |
5.34
|
15,285 | 5.61 | 5.61 | 5.34 | 0 | 0 | 0 | |
28/12/2016 |
5.61
|
1,950 | 5.61 | 5.61 | 5.52 | 0 | 0 | 0 | |
27/12/2016 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
26/12/2016 |
5.61
|
12,800 | 5.61 | 5.61 | 5.43 | 0 | 0 | 0 | |
23/12/2016 |
5.61
|
9,200 | 5.70 | 5.70 | 5.52 | 0 | 0 | 0 | |
22/12/2016 |
5.70
|
17,810 | 5.52 | 5.70 | 5.52 | 0 | 0 | 0 | |
21/12/2016 |
5.52
|
16,300 | 5.70 | 5.70 | 5.52 | 0 | 0 | 0 | |
20/12/2016 |
5.70
|
12,200 | 5.70 | 5.70 | 5.61 | 0 | 0 | 0 | |
19/12/2016 |
5.70
|
36,900 | 5.61 | 5.70 | 5.61 | 0 | 0 | 0 | |
16/12/2016 |
5.61
|
5,600 | 5.70 | 5.70 | 5.52 | 0 | 0 | 0 | |
15/12/2016 |
5.70
|
1,100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
14/12/2016 |
5.70
|
46,500 | 5.61 | 5.79 | 5.52 | 0 | 2,000 | -0.0 | |
13/12/2016 |
5.61
|
100 | 5.70 | 5.70 | 5.61 | 0 | 0 | 0 | |
12/12/2016 |
5.70
|
1,100 | 5.79 | 5.79 | 5.61 | 0 | 0 | 0 | |
09/12/2016 |
5.79
|
200 | 5.61 | 5.79 | 5.61 | 0 | 0 | 0 | |
08/12/2016 |
5.61
|
1,000 | 5.79 | 5.79 | 5.61 | 0 | 0 | 0 | |
07/12/2016 |
5.79
|
23,700 | 5.79 | 5.79 | 5.70 | 0 | 0 | 0 | |
06/12/2016 |
5.79
|
5,000 | 5.70 | 5.79 | 5.43 | 0 | 0 | 0 | |
05/12/2016 |
5.70
|
14,900 | 5.79 | 5.79 | 5.70 | 0 | 0 | 0 | |
02/12/2016 |
5.79
|
21,200 | 5.97 | 5.97 | 5.70 | 0 | 0 | 0 | |
01/12/2016 |
5.97
|
39,328 | 5.70 | 5.97 | 5.70 | 0 | 0 | 0 | |
30/11/2016 |
5.70
|
16,900 | 5.61 | 5.70 | 5.52 | 0 | 900 | -0.0 | |
29/11/2016 |
5.61
|
1,500 | 5.70 | 5.70 | 5.61 | 0 | 100 | -0.0 | |
28/11/2016 |
5.70
|
3,600 | 5.70 | 5.70 | 5.52 | 0 | 0 | 0 | |
25/11/2016 |
5.70
|
6,400 | 5.79 | 5.79 | 5.52 | 0 | 0 | 0 | |
24/11/2016 |
5.79
|
3,600 | 5.88 | 5.88 | 5.70 | 0 | 0 | 0 | |
23/11/2016 |
5.88
|
3,600 | 5.79 | 5.88 | 5.79 | 0 | 0 | 0 | |
22/11/2016 |
5.79
|
2,200 | 5.79 | 5.79 | 5.70 | 0 | 0 | 0 | |
21/11/2016 |
5.79
|
17,500 | 5.61 | 5.79 | 5.61 | 0 | 0 | 0 | |
18/11/2016 |
5.61
|
13,831 | 5.79 | 5.79 | 5.61 | 0 | 0 | 0 | |
17/11/2016 |
5.79
|
707 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
16/11/2016 |
5.79
|
9,905 | 5.70 | 5.79 | 5.61 | 0 | 0 | 0 | |
15/11/2016 |
5.70
|
7,500 | 5.79 | 5.79 | 5.61 | 0 | 0 | 0 | |
14/11/2016 |
5.79
|
8,100 | 5.79 | 5.79 | 5.70 | 0 | 0 | 0 | |
11/11/2016 |
5.79
|
12,145 | 5.79 | 5.79 | 5.61 | 0 | 0 | 0 | |
10/11/2016 |
5.79
|
20,600 | 5.79 | 5.79 | 5.52 | 0 | 0 | 0 | |
09/11/2016 |
5.79
|
35,800 | 5.79 | 5.79 | 5.61 | 0 | 0 | 0 | |
08/11/2016 |
5.79
|
46,300 | 5.70 | 5.79 | 5.70 | 0 | 0 | 0 | |
07/11/2016 |
5.70
|
50,300 | 5.52 | 5.70 | 5.52 | 0 | 0 | 0 | |
04/11/2016 |
5.52
|
2,000 | 5.52 | 5.61 | 5.52 | 0 | 0 | 0 | |
03/11/2016 |
5.52
|
46,600 | 5.61 | 5.61 | 5.16 | 0 | 0 | 0 | |
02/11/2016 |
5.61
|
28,300 | 5.97 | 5.97 | 5.43 | 0 | 0 | 0 | |
01/11/2016 |
5.97
|
13,900 | 5.97 | 5.97 | 5.70 | 0 | 0 | 0 | |
31/10/2016 |
5.97
|
12,200 | 6.05 | 6.05 | 5.88 | 0 | 0 | 0 | |
28/10/2016 |
6.05
|
20,119 | 6.14 | 6.14 | 5.97 | 0 | 0 | 0 | |
27/10/2016 |
6.14
|
16,300 | 6.14 | 6.14 | 6.05 | 0 | 0 | 0 | |
26/10/2016 |
6.14
|
17,500 | 6.14 | 6.14 | 6.05 | 0 | 0 | 0 | |
25/10/2016 |
6.14
|
36,200 | 6.23 | 6.23 | 5.97 | 0 | 0 | 0 | |
24/10/2016 |
6.23
|
11,600 | 6.05 | 6.50 | 6.23 | 0 | 0 | 0 | |
21/10/2016 |
6.05
|
19,000 | 6.14 | 6.14 | 6.05 | 0 | 0 | 0 | |
20/10/2016 |
6.14
|
21,050 | 6.14 | 6.23 | 6.14 | 0 | 0 | 0 | |
19/10/2016 |
6.14
|
16,500 | 6.23 | 6.23 | 6.14 | 0 | 3,000 | -0.0 | |
18/10/2016 |
6.23
|
12,300 | 6.14 | 6.23 | 6.14 | 0 | 0 | 0 | |
17/10/2016 |
6.14
|
14,200 | 6.23 | 6.41 | 6.14 | 0 | 0 | 0 | |
14/10/2016 |
6.23
|
17,600 | 6.23 | 6.23 | 6.05 | 0 | 0 | 0 | |
13/10/2016 |
6.23
|
21,100 | 6.32 | 6.32 | 6.05 | 0 | 0 | 0 | |
12/10/2016 |
6.32
|
39,309 | 6.32 | 6.32 | 6.14 | 0 | 0 | 0 | |
11/10/2016 |
6.32
|
33,100 | 6.32 | 6.32 | 6.23 | 0 | 0 | 0 | |
10/10/2016 |
6.32
|
28,705 | 6.32 | 6.32 | 6.23 | 0 | 0 | 0 | |
07/10/2016 |
6.32
|
29,086 | 6.32 | 6.32 | 6.23 | 0 | 0 | 0 | |
06/10/2016 |
6.32
|
31,600 | 6.50 | 6.50 | 6.23 | 0 | 0 | 0 | |
05/10/2016 |
6.50
|
22,405 | 6.50 | 6.50 | 6.23 | 0 | 0 | 0 | |
04/10/2016 |
6.50
|
2,950 | 6.50 | 6.50 | 6.23 | 0 | 50 | -0.0 | |
03/10/2016 |
6.50
|
6,000 | 6.41 | 6.50 | 6.50 | 0 | 0 | 0 | |
30/09/2016 |
6.41
|
13,200 | 6.41 | 6.50 | 6.32 | 0 | 0 | 0 | |
29/09/2016 |
6.41
|
115,387 | 6.23 | 6.41 | 6.23 | 0 | 0 | 0 | |
28/09/2016 |
6.23
|
41,077 | 6.23 | 6.23 | 6.14 | 0 | 0 | 0 | |
27/09/2016 |
6.23
|
23,700 | 6.23 | 6.23 | 6.05 | 0 | 0 | 0 | |
26/09/2016 |
6.23
|
24,200 | 6.23 | 6.23 | 6.14 | 0 | 0 | 0 | |
23/09/2016 |
6.23
|
10,000 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
22/09/2016 |
6.23
|
26,400 | 6.32 | 6.41 | 6.23 | 0 | 0 | 0 | |
21/09/2016 |
6.32
|
3,310 | 6.23 | 6.32 | 6.23 | 0 | 0 | 0 | |
20/09/2016 |
6.23
|
2,000 | 6.32 | 6.32 | 6.23 | 0 | 0 | 0 | |
19/09/2016 |
6.32
|
19,155 | 6.32 | 6.32 | 6.23 | 0 | 0 | 0 | |
16/09/2016 |
6.32
|
5,200 | 6.32 | 6.32 | 6.14 | 0 | 0 | 0 | |
15/09/2016 |
6.32
|
13,252 | 6.41 | 6.41 | 6.32 | 0 | 0 | 0 | |
14/09/2016 |
6.41
|
22,380 | 6.41 | 6.41 | 6.32 | 0 | 0 | 0 | |
13/09/2016 |
6.41
|
33,800 | 6.32 | 6.41 | 6.32 | 0 | 0 | 0 | |
12/09/2016 |
6.32
|
5,700 | 6.41 | 6.41 | 6.23 | 0 | 0 | 0 | |
09/09/2016 |
6.41
|
114,600 | 6.41 | 6.41 | 6.23 | 0 | 0 | 0 | |
08/09/2016 |
6.41
|
61,000 | 6.41 | 6.50 | 6.41 | 0 | 0 | 0 | |
07/09/2016 |
6.41
|
36,700 | 6.50 | 6.50 | 6.23 | 0 | 0 | 0 | |
06/09/2016 |
6.50
|
10,200 | 6.59 | 6.59 | 6.41 | 0 | 0 | 0 | |
05/09/2016: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
05/09/2016 |
6.59
|
21,200 | 6.32 | 6.59 | 6.41 | 0 | 0 | 0 | |
01/09/2016 |
6.32
|
140,600 | 6.32 | 6.41 | 6.32 | 0 | 0 | 0 | |
31/08/2016 |
6.32
|
49,715 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
30/08/2016 |
6.32
|
25,610 | 6.41 | 6.41 | 6.24 | 0 | 0 | 0 | |
29/08/2016 |
6.41
|
47,014 | 6.41 | 6.41 | 6.41 | 200 | 0 | 0.0 | |
26/08/2016 |
6.41
|
79,621 | 6.49 | 6.49 | 6.32 | 0 | 0 | 0 | |
25/08/2016 |
6.49
|
149,643 | 6.24 | 6.49 | 6.24 | 0 | 0 | 0 | |
24/08/2016 |
6.24
|
27,300 | 6.24 | 6.24 | 6.07 | 0 | 0 | 0 | |
23/08/2016 |
6.24
|
89,000 | 6.24 | 6.24 | 6.07 | 9,000 | 0 | 0.1 | |
22/08/2016 |
6.24
|
27,700 | 6.24 | 6.24 | 6.16 | 0 | 0 | 0 | |
19/08/2016 |
6.24
|
106,110 | 6.16 | 6.24 | 6.07 | 0 | 0 | 0 | |
18/08/2016 |
6.16
|
29,610 | 6.16 | 6.16 | 5.99 | 0 | 0 | 0 | |
17/08/2016 |
6.16
|
38,900 | 6.07 | 6.16 | 5.99 | 0 | 0 | 0 | |
16/08/2016 |
6.07
|
17,950 | 5.99 | 6.07 | 5.99 | 0 | 0 | 0 | |
15/08/2016 |
5.99
|
29,610 | 5.99 | 5.99 | 5.74 | 0 | 0 | 0 | |
12/08/2016 |
5.99
|
61,500 | 5.91 | 5.99 | 5.91 | 0 | 0 | 0 |