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) |
-0.59 | -8.82% | 33,900 | 0 | 0 |
6.10
6.69
6.10
|
2 tháng
(2024-07-22) |
-0.38 | -5.86% | 73,200 | 0 | 0 |
6.10
6.79
6.10
|
3 tháng
(2024-06-24) |
-0.10 | -1.61% | 313,900 | -4,900 | -0.0 |
6
6.79
6.10
|
6 tháng
(2024-03-25) |
0.34 | 5.90% | 599,600 | -5,000 | -0.0 |
5.30
6.79
6.10
|
12 tháng
(2023-09-26) |
0.50 | 8.93% | 3,290,900 | -3,800 | -0.0 |
5.20
6.79
6.10
|
24 tháng
(2022-10-03) |
-3.65 | -37.44% | 4,889,000 | -124,300 | -0.6 |
5.09
10.10
6.10
|
36 tháng
(2021-10-06) |
-2.85 | -31.87% | 6,177,700 | 8,896 | 1.8 |
5.09
11.20
6.10
|
60 tháng
(2019-10-17) |
-1.70 | -21.77% | 7,104,790 | 3,996 | 1.8 |
5.09
11.20
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2017 |
6.09
|
45,180 | 6.02 | 6.19 | 6.03 | 0 | 0 | 0 | |
30/06/2017 |
6.02
|
32,000 | 6.09 | 6.09 | 6.02 | 0 | 0 | 0 | |
29/06/2017 |
6.09
|
940 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
28/06/2017 |
6.09
|
15,500 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
27/06/2017 |
6.09
|
400 | 6.16 | 6.16 | 6.09 | 0 | 0 | 0 | |
26/06/2017 |
6.16
|
5,190 | 6.16 | 6.59 | 6.16 | 0 | 0 | 0 | |
23/06/2017 |
6.16
|
10,400 | 6.02 | 6.16 | 5.62 | 0 | 0 | 0 | |
22/06/2017 |
6.02
|
1,500 | 6.17 | 6.17 | 6.02 | 0 | 0 | 0 | |
21/06/2017 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
20/06/2017 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
19/06/2017 |
6.17
|
3,730 | 6.09 | 6.23 | 6.17 | 0 | 0 | 0 | |
16/06/2017 |
6.09
|
180 | 6.10 | 6.10 | 6.09 | 0 | 0 | 0 | |
15/06/2017 |
6.10
|
10 | 6.23 | 6.23 | 6.10 | 0 | 0 | 0 | |
14/06/2017 |
6.23
|
520 | 6.29 | 6.29 | 6.10 | 0 | 0 | 0 | |
13/06/2017 |
6.29
|
23,500 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
12/06/2017 |
6.29
|
13,000 | 6.23 | 6.29 | 6.23 | 0 | 0 | 0 | |
09/06/2017 |
6.23
|
33,800 | 6.09 | 6.23 | 6.22 | 0 | 0 | 0 | |
08/06/2017 |
6.09
|
100 | 6.42 | 6.42 | 6.09 | 0 | 0 | 0 | |
07/06/2017 |
6.42
|
24,370 | 6.42 | 6.42 | 6.10 | 0 | 0 | 0 | |
06/06/2017 |
6.42
|
20 | 6.23 | 6.42 | 6.42 | 0 | 0 | 0 | |
05/06/2017 |
6.23
|
100 | 6.42 | 6.43 | 6.23 | 0 | 0 | 0 | |
02/06/2017 |
6.42
|
30 | 6.22 | 6.42 | 6.42 | 0 | 0 | 0 | |
01/06/2017 |
6.22
|
360 | 5.96 | 6.22 | 5.99 | 0 | 0 | 0 | |
31/05/2017 |
5.96
|
60 | 6.23 | 6.23 | 5.96 | 0 | 0 | 0 | |
30/05/2017 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
29/05/2017 |
6.23
|
5,410 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
26/05/2017 |
6.23
|
12,050 | 5.83 | 6.23 | 6.23 | 0 | 0 | 0 | |
25/05/2017 |
5.83
|
5,070 | 6.09 | 6.52 | 5.83 | 0 | 0 | 0 | |
24/05/2017 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
23/05/2017 |
6.09
|
6,200 | 5.82 | 6.09 | 5.83 | 0 | 0 | 0 | |
22/05/2017 |
5.82
|
2,000 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
19/05/2017 |
5.82
|
2,760 | 6.08 | 6.08 | 5.82 | 0 | 0 | 0 | |
18/05/2017: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
18/05/2017 |
6.08
|
130 | 5.85 | 6.26 | 6.08 | 0 | 0 | 0 | |
17/05/2017 |
5.85
|
6,220 | 5.85 | 5.89 | 5.85 | 0 | 0 | 0 | |
16/05/2017 |
5.85
|
17,360 | 5.82 | 5.85 | 5.76 | 0 | 0 | 0 | |
15/05/2017 |
5.82
|
3,000 | 5.89 | 5.89 | 5.82 | 0 | 0 | 0 | |
12/05/2017 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
11/05/2017 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
10/05/2017 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
09/05/2017 |
5.89
|
4,000 | 5.76 | 5.89 | 5.88 | 0 | 0 | 0 | |
08/05/2017 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
05/05/2017 |
5.76
|
8,140 | 5.64 | 5.82 | 5.76 | 0 | 0 | 0 | |
04/05/2017 |
5.64
|
1,750 | 5.82 | 5.82 | 5.64 | 0 | 0 | 0 | |
03/05/2017 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
28/04/2017 |
5.82
|
1,000 | 5.89 | 5.89 | 5.82 | 0 | 0 | 0 | |
27/04/2017 |
5.89
|
3,780 | 5.64 | 5.89 | 5.82 | 0 | 0 | 0 | |
26/04/2017 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
25/04/2017 |
5.64
|
200 | 5.79 | 5.79 | 5.64 | 0 | 0 | 0 | |
24/04/2017 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
21/04/2017 |
5.79
|
10 | 5.64 | 5.79 | 5.79 | 0 | 0 | 0 | |
20/04/2017 |
5.64
|
20 | 5.76 | 5.94 | 5.64 | 0 | 0 | 0 | |
19/04/2017 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
18/04/2017 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
17/04/2017 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
14/04/2017 |
5.76
|
6,640 | 5.85 | 5.85 | 5.64 | 0 | 0 | 0 | |
13/04/2017 |
5.85
|
100 | 5.76 | 5.85 | 5.85 | 0 | 0 | 0 | |
12/04/2017 |
5.76
|
11,590 | 5.77 | 5.77 | 5.76 | 0 | 0 | 0 | |
11/04/2017 |
5.77
|
5,000 | 5.77 | 5.77 | 5.76 | 0 | 0 | 0 | |
10/04/2017 |
5.77
|
6,000 | 5.95 | 5.95 | 5.76 | 0 | 0 | 0 | |
07/04/2017 |
5.95
|
10 | 5.76 | 5.95 | 5.95 | 0 | 0 | 0 | |
05/04/2017 |
5.76
|
4,200 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
04/04/2017 |
5.76
|
1,490 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
03/04/2017 |
5.76
|
6,890 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
31/03/2017 |
5.76
|
17,670 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
30/03/2017 |
5.76
|
5,510 | 5.76 | 5.79 | 5.76 | 0 | 0 | 0 | |
29/03/2017 |
5.76
|
610 | 5.64 | 5.76 | 5.64 | 0 | 0 | 0 | |
28/03/2017 |
5.64
|
17,480 | 5.76 | 5.76 | 5.64 | 0 | 0 | 0 | |
27/03/2017 |
5.76
|
1,540 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
24/03/2017 |
5.76
|
7,870 | 5.70 | 5.76 | 5.64 | 0 | 0 | 0 | |
23/03/2017 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
22/03/2017 |
5.70
|
2,600 | 5.52 | 5.76 | 5.64 | 0 | 0 | 0 | |
21/03/2017 |
5.52
|
120 | 5.76 | 5.76 | 5.52 | 0 | 0 | 0 | |
20/03/2017 |
5.76
|
160 | 5.73 | 5.76 | 5.76 | 0 | 0 | 0 | |
17/03/2017 |
5.73
|
10 | 5.76 | 5.76 | 5.73 | 0 | 0 | 0 | |
16/03/2017 |
5.76
|
1,210 | 5.70 | 5.76 | 5.70 | 0 | 0 | 0 | |
15/03/2017 |
5.70
|
3,450 | 5.73 | 5.73 | 5.59 | 0 | 0 | 0 | |
14/03/2017 |
5.73
|
2,120 | 5.70 | 5.73 | 5.67 | 0 | 0 | 0 | |
13/03/2017 |
5.70
|
1,360 | 5.70 | 5.74 | 5.70 | 0 | 0 | 0 | |
10/03/2017 |
5.70
|
6,890 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
09/03/2017 |
5.70
|
4,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
08/03/2017 |
5.70
|
20,800 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
07/03/2017 |
5.70
|
1,200 | 5.58 | 5.70 | 5.64 | 0 | 0 | 0 | |
06/03/2017 |
5.58
|
2,500 | 5.69 | 5.69 | 5.58 | 0 | 0 | 0 | |
03/03/2017 |
5.69
|
12,270 | 5.64 | 5.69 | 5.64 | 0 | 0 | 0 | |
02/03/2017 |
5.64
|
12,720 | 5.70 | 5.82 | 5.64 | 0 | 0 | 0 | |
01/03/2017 |
5.70
|
10,240 | 5.70 | 5.76 | 5.64 | 0 | 0 | 0 | |
28/02/2017 |
5.70
|
4,000 | 5.70 | 5.70 | 5.67 | 0 | 0 | 0 | |
27/02/2017 |
5.70
|
220 | 5.64 | 5.70 | 5.70 | 0 | 0 | 0 | |
24/02/2017 |
5.64
|
1,000 | 5.54 | 5.64 | 5.64 | 0 | 0 | 0 | |
23/02/2017 |
5.54
|
38,640 | 5.54 | 5.64 | 5.45 | 0 | 0 | 0 | |
22/02/2017 |
5.54
|
1,230 | 5.42 | 5.54 | 5.45 | 0 | 0 | 0 | |
21/02/2017 |
5.42
|
1,000 | 5.43 | 5.43 | 5.42 | 0 | 0 | 0 | |
20/02/2017 |
5.43
|
10,500 | 5.43 | 5.43 | 5.32 | 0 | 0 | 0 | |
17/02/2017 |
5.43
|
980 | 5.44 | 5.44 | 5.26 | 0 | 0 | 0 | |
16/02/2017 |
5.44
|
2,410 | 5.26 | 5.44 | 5.32 | 0 | 0 | 0 | |
15/02/2017 |
5.26
|
7,160 | 5.35 | 5.35 | 5.26 | 0 | 0 | 0 | |
14/02/2017 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
13/02/2017 |
5.35
|
4,350 | 5.32 | 5.35 | 5.32 | 0 | 0 | 0 | |
10/02/2017 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
09/02/2017 |
5.32
|
33,950 | 5.32 | 5.32 | 5.30 | 0 | 0 | 0 |