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 | 0% | 87,000 | 0 | 0 |
10.10
10.15
10.15
|
2 tháng
(2024-07-22) |
0.05 | 0.50% | 134,600 | 0 | 0 |
9.46
10.85
10.15
|
3 tháng
(2024-06-24) |
0.33 | 3.36% | 308,000 | 0 | 0 |
9.15
10.85
10.15
|
6 tháng
(2024-03-25) |
0.35 | 3.57% | 341,500 | -185 | -0.0 |
9
10.85
10.15
|
12 tháng
(2023-09-26) |
1.55 | 18.02% | 603,400 | -3,885 | -0.0 |
8
10.85
10.15
|
24 tháng
(2022-10-03) |
2.76 | 37.35% | 1,459,500 | -8,285 | -1.6 |
6.28
10.85
10.15
|
36 tháng
(2021-10-06) |
0.27 | 2.73% | 6,368,400 | 1,215 | -1.4 |
6.28
14.40
10.15
|
60 tháng
(2019-10-17) |
-2 | -16.46% | 8,678,230 | -30,325 | -1.8 |
6.28
19.16
10.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/06/2017 |
5.79
|
1,190 | 5.79 | 6.06 | 5.79 | 0 | 0 | 0 | |
27/06/2017 |
5.79
|
2,400 | 5.79 | 6.00 | 5.79 | 0 | 0 | 0 | |
26/06/2017 |
5.79
|
125,770 | 5.67 | 6.06 | 5.47 | 0 | 0 | 0 | |
23/06/2017 |
5.67
|
1,410 | 5.99 | 6.13 | 5.67 | 10 | 0 | 0 | |
22/06/2017 |
5.99
|
75,040 | 5.60 | 5.99 | 5.61 | 0 | 0 | 0 | |
21/06/2017 |
5.60
|
71,900 | 5.60 | 5.98 | 5.60 | 0 | 0 | 0 | |
20/06/2017 |
5.60
|
3,030 | 5.59 | 5.60 | 5.59 | 0 | 0 | 0 | |
19/06/2017 |
5.59
|
4,220 | 5.64 | 5.79 | 5.59 | 0 | 0 | 0 | |
16/06/2017 |
5.64
|
82,660 | 5.27 | 5.64 | 5.38 | 0 | 0 | 0 | |
15/06/2017 |
5.27
|
12,040 | 5.52 | 5.52 | 5.14 | 0 | 0 | 0 | |
14/06/2017 |
5.52
|
5,010 | 5.25 | 5.52 | 5.45 | 0 | 0 | 0 | |
13/06/2017 |
5.25
|
2,170 | 5.55 | 5.55 | 5.25 | 0 | 0 | 0 | |
12/06/2017 |
5.55
|
10,980 | 5.54 | 5.83 | 5.54 | 0 | 150 | -0.0 | |
09/06/2017 |
5.54
|
71,070 | 5.18 | 5.54 | 5.45 | 0 | 0 | 0 | |
08/06/2017 |
5.18
|
690 | 5.45 | 5.45 | 5.18 | 0 | 0 | 0 | |
07/06/2017 |
5.45
|
50 | 5.38 | 5.45 | 5.45 | 50 | 0 | 0.0 | |
06/06/2017 |
5.38
|
1,470 | 5.45 | 5.45 | 5.18 | 0 | 0 | 0 | |
05/06/2017 |
5.45
|
10 | 5.20 | 5.45 | 5.45 | 0 | 0 | 0 | |
02/06/2017 |
5.20
|
10 | 5.59 | 5.59 | 5.20 | 0 | 0 | 0 | |
01/06/2017 |
5.59
|
100 | 5.45 | 5.59 | 5.07 | 0 | 0 | 0 | |
31/05/2017 |
5.45
|
10,020 | 5.18 | 5.45 | 5.04 | 0 | 0 | 0 | |
30/05/2017 |
5.18
|
10 | 5.32 | 5.32 | 5.18 | 0 | 0 | 0 | |
29/05/2017 |
5.32
|
6,000 | 5.61 | 5.61 | 5.23 | 0 | 0 | 0 | |
26/05/2017 |
5.61
|
300 | 5.38 | 5.61 | 5.61 | 0 | 0 | 0 | |
25/05/2017 |
5.38
|
460 | 5.62 | 5.62 | 5.38 | 0 | 0 | 0 | |
24/05/2017 |
5.62
|
500 | 5.28 | 5.62 | 5.62 | 0 | 0 | 0 | |
23/05/2017 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
22/05/2017 |
5.28
|
6,240 | 5.38 | 5.38 | 5.28 | 0 | 0 | 0 | |
19/05/2017 |
5.38
|
25,000 | 5.38 | 5.38 | 5.18 | 0 | 0 | 0 | |
18/05/2017 |
5.38
|
290 | 5.72 | 5.72 | 5.38 | 0 | 0 | 0 | |
17/05/2017 |
5.72
|
360 | 5.66 | 5.72 | 5.66 | 0 | 0 | 0 | |
16/05/2017 |
5.66
|
3,380 | 5.59 | 5.66 | 5.45 | 0 | 0 | 0 | |
15/05/2017 |
5.59
|
3,500 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
12/05/2017 |
5.59
|
1,010 | 5.66 | 5.66 | 5.38 | 0 | 0 | 0 | |
11/05/2017 |
5.66
|
1,280 | 5.59 | 5.66 | 5.32 | 0 | 0 | 0 | |
10/05/2017 |
5.59
|
3,000 | 5.83 | 5.83 | 5.52 | 0 | 0 | 0 | |
09/05/2017: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
09/05/2017 |
5.83
|
3,520 | 5.45 | 5.83 | 5.38 | 0 | 0 | 0 | |
08/05/2017 |
5.45
|
5,930 | 5.38 | 5.45 | 5.38 | 0 | 0 | 0 | |
05/05/2017 |
5.38
|
1,340 | 5.32 | 5.38 | 5.32 | 0 | 0 | 0 | |
04/05/2017 |
5.32
|
200 | 5.52 | 5.52 | 5.32 | 0 | 0 | 0 | |
03/05/2017 |
5.52
|
60 | 5.59 | 5.59 | 5.49 | 0 | 0 | 0 | |
28/04/2017 |
5.59
|
40 | 5.52 | 5.59 | 5.18 | 0 | 0 | 0 | |
27/04/2017 |
5.52
|
8,560 | 5.38 | 5.52 | 5.49 | 0 | 0 | 0 | |
26/04/2017 |
5.38
|
1,110 | 5.38 | 5.52 | 5.18 | 0 | 0 | 0 | |
25/04/2017 |
5.38
|
1,000 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
24/04/2017 |
5.38
|
3,100 | 5.12 | 5.38 | 5.15 | 0 | 0 | 0 | |
21/04/2017 |
5.12
|
5,200 | 5.38 | 5.38 | 5.11 | 0 | 0 | 0 | |
20/04/2017 |
5.38
|
11,850 | 5.38 | 5.65 | 5.25 | 0 | 0 | 0 | |
19/04/2017 |
5.38
|
11,010 | 5.45 | 5.45 | 5.38 | 0 | 0 | 0 | |
18/04/2017 |
5.45
|
3,810 | 5.45 | 5.72 | 5.34 | 0 | 0 | 0 | |
17/04/2017 |
5.45
|
2,140 | 5.52 | 5.62 | 5.25 | 0 | 0 | 0 | |
14/04/2017 |
5.52
|
25,540 | 5.59 | 5.69 | 5.25 | 0 | 0 | 0 | |
13/04/2017 |
5.59
|
45,580 | 5.32 | 5.69 | 5.38 | 0 | 0 | 0 | |
12/04/2017 |
5.32
|
15,990 | 5.18 | 5.32 | 5.18 | 0 | 0 | 0 | |
11/04/2017 |
5.18
|
2,410 | 5.22 | 5.59 | 5.18 | 0 | 0 | 0 | |
10/04/2017 |
5.22
|
9,550 | 5.22 | 5.28 | 5.22 | 0 | 0 | 0 | |
07/04/2017 |
5.22
|
2,060 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
05/04/2017 |
5.22
|
10,950 | 5.28 | 5.28 | 5.22 | 0 | 0 | 0 | |
04/04/2017 |
5.28
|
3,810 | 5.28 | 5.28 | 5.11 | 0 | 0 | 0 | |
03/04/2017 |
5.28
|
22,130 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
31/03/2017 |
5.28
|
10,100 | 5.28 | 5.28 | 5.23 | 0 | 0 | 0 | |
30/03/2017 |
5.28
|
37,600 | 5.28 | 5.28 | 5.25 | 0 | 0 | 0 | |
29/03/2017 |
5.28
|
57,450 | 5.28 | 5.28 | 5.18 | 0 | 0 | 0 | |
28/03/2017 |
5.28
|
4,800 | 5.31 | 5.31 | 5.14 | 0 | 0 | 0 | |
27/03/2017 |
5.31
|
4,810 | 5.22 | 5.31 | 5.19 | 0 | 0 | 0 | |
24/03/2017 |
5.22
|
21,810 | 5.32 | 5.32 | 5.22 | 0 | 0 | 0 | |
23/03/2017 |
5.32
|
20,170 | 5.28 | 5.32 | 5.19 | 0 | 0 | 0 | |
22/03/2017 |
5.28
|
11,300 | 5.28 | 5.35 | 5.25 | 0 | 0 | 0 | |
21/03/2017 |
5.28
|
13,720 | 5.15 | 5.31 | 5.25 | 0 | 0 | 0 | |
20/03/2017 |
5.15
|
5,240 | 5.11 | 5.25 | 5.15 | 0 | 0 | 0 | |
17/03/2017 |
5.11
|
1,510 | 5.35 | 5.45 | 4.99 | 0 | 0 | 0 | |
16/03/2017 |
5.35
|
64,120 | 5.32 | 5.35 | 5.31 | 0 | 0 | 0 | |
15/03/2017 |
5.32
|
48,490 | 5.25 | 5.32 | 5.11 | 2,710 | 0 | 0.0 | |
14/03/2017 |
5.25
|
24,500 | 5.05 | 5.32 | 5.25 | 0 | 0 | 0 | |
13/03/2017 |
5.05
|
1,100 | 5.11 | 5.30 | 5.05 | 0 | 0 | 0 | |
10/03/2017 |
5.11
|
13,450 | 5.05 | 5.18 | 5.05 | 0 | 0 | 0 | |
09/03/2017 |
5.05
|
3,040 | 5.18 | 5.18 | 4.91 | 0 | 0 | 0 | |
08/03/2017 |
5.18
|
21,910 | 5.11 | 5.32 | 4.91 | 0 | 0 | 0 | |
07/03/2017 |
5.11
|
53,870 | 4.78 | 5.11 | 4.79 | 0 | 0 | 0 | |
06/03/2017 |
4.78
|
20,550 | 4.72 | 4.78 | 4.78 | 0 | 0 | 0 | |
03/03/2017 |
4.72
|
6,900 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
02/03/2017 |
4.72
|
13,100 | 4.72 | 4.74 | 4.72 | 0 | 0 | 0 | |
01/03/2017 |
4.72
|
19,000 | 4.71 | 4.91 | 4.71 | 0 | 0 | 0 | |
28/02/2017 |
4.71
|
1,560 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
27/02/2017 |
4.71
|
15,300 | 4.78 | 4.78 | 4.71 | 0 | 0 | 0 | |
24/02/2017 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
23/02/2017 |
4.78
|
8,710 | 4.91 | 4.95 | 4.63 | 0 | 0 | 0 | |
22/02/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
21/02/2017 |
4.91
|
8,870 | 4.78 | 4.95 | 4.63 | 0 | 0 | 0 | |
20/02/2017 |
4.78
|
1,200 | 4.85 | 4.85 | 4.62 | 0 | 0 | 0 | |
17/02/2017 |
4.85
|
10 | 5.22 | 5.22 | 4.85 | 0 | 0 | 0 | |
16/02/2017 |
5.22
|
1,230 | 4.88 | 5.22 | 4.64 | 0 | 0 | 0 | |
15/02/2017 |
4.88
|
5,000 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
14/02/2017 |
4.88
|
8,710 | 4.88 | 4.98 | 4.78 | 0 | 0 | 0 | |
13/02/2017 |
4.88
|
15,100 | 4.88 | 4.88 | 4.54 | 0 | 0 | 0 | |
10/02/2017 |
4.88
|
10 | 4.58 | 4.88 | 4.88 | 0 | 0 | 0 | |
09/02/2017 |
4.58
|
1,630 | 4.68 | 4.71 | 4.58 | 0 | 0 | 0 | |
08/02/2017 |
4.68
|
37,350 | 4.71 | 5.02 | 4.50 | 0 | 0 | 0 | |
07/02/2017 |
4.71
|
1,090 | 4.71 | 4.71 | 4.46 | 0 | 0 | 0 | |
06/02/2017 |
4.71
|
1,100 | 4.91 | 4.91 | 4.57 | 0 | 0 | 0 |