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) |
0.25 | 2.94% | 18,800 | -2,400 | -0.0 |
8.19
9.21
8.75
|
2 tháng
(2024-07-22) |
-0.74 | -7.80% | 82,800 | -2,400 | -0.0 |
8.19
9.60
8.75
|
3 tháng
(2024-06-24) |
-1.21 | -12.15% | 179,400 | -2,400 | -0.0 |
8.19
10.15
8.75
|
6 tháng
(2024-03-25) |
-0.18 | -2.02% | 542,000 | -1,500 | -0.0 |
8.19
10.15
8.75
|
12 tháng
(2023-09-26) |
-0.50 | -5.41% | 1,303,000 | -272,600 | -2.4 |
8.19
10.15
8.75
|
24 tháng
(2022-10-03) |
-6.25 | -41.67% | 3,122,200 | -1,184,000 | -12.0 |
8.19
15
8.75
|
36 tháng
(2021-10-06) |
-5.95 | -40.48% | 10,407,900 | -199,025 | 10.9 |
8.19
18.15
8.75
|
60 tháng
(2019-10-17) |
1.39 | 18.92% | 21,262,567 | -12,425 | 14.3 |
6.66
18.15
8.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
4.98
|
100 | 5.21 | 5.21 | 4.98 | 0 | 0 | 0 | |
10/07/2017 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
07/07/2017 |
5.21
|
100 | 5.07 | 5.21 | 5.21 | 100 | 0 | 0.0 | |
06/07/2017 |
5.07
|
500 | 5.03 | 5.07 | 4.89 | 300 | 0 | 0.0 | |
05/07/2017 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
04/07/2017 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
03/07/2017 |
5.03
|
100 | 4.94 | 5.03 | 5.03 | 100 | 0 | 0.0 | |
30/06/2017 |
4.94
|
500 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
29/06/2017 |
4.94
|
300 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
28/06/2017 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
27/06/2017 |
4.94
|
200 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
26/06/2017 |
4.94
|
600 | 5.39 | 5.39 | 4.94 | 100 | 0 | 0.0 | |
23/06/2017 |
5.39
|
11,500 | 4.85 | 5.48 | 4.80 | 3,200 | 0 | 0.0 | |
22/06/2017 |
4.85
|
5,100 | 4.94 | 4.94 | 4.85 | 0 | 0 | 0 | |
21/06/2017 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
20/06/2017 |
4.94
|
7,100 | 4.94 | 4.98 | 4.94 | 100 | 0 | 0.0 | |
19/06/2017 |
4.94
|
300 | 4.80 | 4.98 | 4.94 | 100 | 0 | 0.0 | |
16/06/2017 |
4.80
|
2,400 | 4.89 | 4.94 | 4.80 | 0 | 0 | 0 | |
15/06/2017 |
4.89
|
200 | 4.89 | 5.03 | 4.89 | 100 | 0 | 0.0 | |
14/06/2017 |
4.89
|
2,100 | 4.67 | 5.03 | 4.89 | 100 | 0 | 0.0 | |
13/06/2017 |
4.67
|
6,600 | 4.94 | 5.07 | 4.67 | 100 | 0 | 0.0 | |
12/06/2017 |
4.94
|
800 | 4.94 | 5.07 | 4.94 | 100 | 0 | 0.0 | |
09/06/2017 |
4.94
|
500 | 5.07 | 5.12 | 4.94 | 100 | 0 | 0.0 | |
08/06/2017 |
5.07
|
900 | 5.07 | 5.12 | 5.07 | 100 | 0 | 0.0 | |
07/06/2017 |
5.07
|
1,300 | 4.67 | 5.12 | 4.98 | 100 | 0 | 0.0 | |
06/06/2017 |
4.67
|
7,100 | 5.07 | 5.16 | 4.67 | 100 | 0 | 0.0 | |
05/06/2017 |
5.07
|
5,100 | 5.16 | 5.21 | 4.89 | 1,500 | 0 | 0.0 | |
02/06/2017 |
5.16
|
3,400 | 5.21 | 5.44 | 4.80 | 300 | 0 | 0.0 | |
01/06/2017 |
5.21
|
220 | 5.66 | 5.66 | 5.21 | 200 | 0 | 0.0 | |
31/05/2017 |
5.66
|
6,800 | 5.03 | 5.66 | 5.03 | 6,800 | 0 | 0.1 | |
30/05/2017 |
5.03
|
1,400 | 5.03 | 5.34 | 5.03 | 100 | 0 | 0.0 | |
29/05/2017 |
5.03
|
200 | 5.07 | 5.12 | 5.03 | 100 | 0 | 0.0 | |
26/05/2017 |
5.07
|
5,400 | 4.94 | 5.12 | 4.85 | 5,200 | 0 | 0.1 | |
25/05/2017 |
4.94
|
22,200 | 4.71 | 4.98 | 4.80 | 20,000 | 0 | 0.2 | |
24/05/2017 |
4.71
|
200 | 4.94 | 5.30 | 4.71 | 100 | 0 | 0.0 | |
23/05/2017 |
4.94
|
2,900 | 4.94 | 5.07 | 4.67 | 100 | 0 | 0.0 | |
22/05/2017 |
4.94
|
1,300 | 5.07 | 5.12 | 4.94 | 100 | 0 | 0.0 | |
19/05/2017 |
5.07
|
11,700 | 5.12 | 5.16 | 4.62 | 500 | 0 | 0.0 | |
18/05/2017 |
5.12
|
3,000 | 5.12 | 5.21 | 4.57 | 1,400 | 0 | 0.0 | |
17/05/2017 |
5.12
|
6,500 | 5.21 | 5.21 | 5.12 | 100 | 0 | 0.0 | |
16/05/2017 |
5.21
|
21,600 | 4.80 | 5.21 | 4.85 | 21,400 | 0 | 0.2 | |
15/05/2017 |
4.80
|
4,200 | 4.71 | 4.85 | 4.71 | 4,200 | 0 | 0.0 | |
12/05/2017 |
4.71
|
6,200 | 4.76 | 4.85 | 4.71 | 1,400 | 0 | 0.0 | |
11/05/2017 |
4.76
|
25,300 | 4.62 | 4.89 | 4.62 | 23,200 | 0 | 0.2 | |
10/05/2017 |
4.62
|
32,000 | 4.53 | 4.62 | 4.53 | 25,400 | 0 | 0.3 | |
09/05/2017 |
4.53
|
10,900 | 4.57 | 4.57 | 4.53 | 0 | 0 | 0 | |
08/05/2017 |
4.57
|
13,100 | 4.62 | 4.62 | 4.57 | 0 | 0 | 0 | |
05/05/2017 |
4.62
|
9,100 | 4.57 | 4.62 | 4.57 | 0 | 0 | 0 | |
04/05/2017 |
4.57
|
2,000 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
03/05/2017 |
4.57
|
3,200 | 4.67 | 4.67 | 4.57 | 0 | 0 | 0 | |
28/04/2017: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
28/04/2017 |
4.67
|
11,400 | 4.67 | 4.85 | 4.57 | 0 | 0 | 0 | |
27/04/2017 |
4.67
|
21,100 | 4.63 | 4.67 | 4.59 | 0 | 0 | 0 | |
26/04/2017 |
4.63
|
30,400 | 4.59 | 4.67 | 4.59 | 0 | 0 | 0 | |
25/04/2017 |
4.59
|
18,600 | 4.63 | 4.63 | 4.59 | 0 | 0 | 0 | |
24/04/2017 |
4.63
|
18,200 | 4.63 | 4.63 | 4.51 | 0 | 0 | 0 | |
21/04/2017 |
4.63
|
17,800 | 4.55 | 4.63 | 4.55 | 0 | 0 | 0 | |
20/04/2017 |
4.55
|
23,100 | 4.47 | 4.59 | 4.51 | 0 | 0 | 0 | |
19/04/2017 |
4.47
|
30,524 | 4.27 | 4.47 | 4.27 | 0 | 0 | 0 | |
18/04/2017 |
4.27
|
21,100 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
17/04/2017 |
4.27
|
16,000 | 4.27 | 4.35 | 4.27 | 0 | 0 | 0 | |
14/04/2017 |
4.27
|
4,000 | 4.27 | 4.27 | 4.23 | 0 | 0 | 0 | |
13/04/2017 |
4.27
|
7,500 | 4.23 | 4.35 | 4.27 | 0 | 2,100 | -0.0 | |
12/04/2017 |
4.23
|
13,200 | 4.27 | 4.27 | 4.23 | 0 | 0 | 0 | |
11/04/2017 |
4.27
|
7,624 | 4.35 | 4.35 | 4.27 | 0 | 0 | 0 | |
10/04/2017 |
4.35
|
11,600 | 4.27 | 4.47 | 4.31 | 0 | 8,200 | -0.1 | |
07/04/2017 |
4.27
|
4,500 | 4.35 | 4.35 | 4.27 | 0 | 1,000 | -0.0 | |
05/04/2017 |
4.35
|
25,600 | 4.43 | 4.43 | 4.23 | 0 | 1,000 | -0.0 | |
04/04/2017 |
4.43
|
18,000 | 4.51 | 4.51 | 4.43 | 0 | 0 | 0 | |
03/04/2017 |
4.51
|
20,300 | 4.35 | 4.51 | 4.35 | 0 | 0 | 0 | |
31/03/2017 |
4.35
|
7,600 | 4.23 | 4.35 | 4.23 | 0 | 0 | 0 | |
30/03/2017 |
4.23
|
700 | 4.27 | 4.27 | 4.23 | 0 | 0 | 0 | |
29/03/2017 |
4.27
|
16,700 | 4.23 | 4.27 | 4.15 | 0 | 0 | 0 | |
28/03/2017 |
4.23
|
11,800 | 4.11 | 4.23 | 4.11 | 0 | 0 | 0 | |
27/03/2017 |
4.11
|
3,436 | 4.07 | 4.15 | 4.07 | 0 | 0 | 0 | |
24/03/2017 |
4.07
|
28,800 | 3.91 | 4.07 | 3.95 | 0 | 0 | 0 | |
23/03/2017 |
3.91
|
1,200 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
22/03/2017 |
3.91
|
17,700 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
21/03/2017 |
3.91
|
58,725 | 3.91 | 3.91 | 3.83 | 0 | 0 | 0 | |
20/03/2017 |
3.91
|
37,100 | 3.91 | 3.99 | 3.91 | 0 | 0 | 0 | |
17/03/2017 |
3.91
|
20,200 | 3.95 | 3.95 | 3.87 | 0 | 0 | 0 | |
16/03/2017 |
3.95
|
39,900 | 3.76 | 3.95 | 3.76 | 0 | 0 | 0 | |
15/03/2017 |
3.76
|
74,700 | 3.64 | 3.91 | 3.60 | 0 | 0 | 0 | |
14/03/2017 |
3.64
|
32,000 | 3.52 | 3.72 | 3.52 | 0 | 0 | 0 | |
13/03/2017 |
3.52
|
4,900 | 3.52 | 3.56 | 3.52 | 0 | 0 | 0 | |
10/03/2017 |
3.52
|
600 | 3.56 | 3.56 | 3.48 | 0 | 0 | 0 | |
09/03/2017 |
3.56
|
150 | 3.48 | 3.56 | 3.56 | 0 | 0 | 0 | |
08/03/2017 |
3.48
|
11,300 | 3.48 | 3.56 | 3.48 | 0 | 0 | 0 | |
07/03/2017 |
3.48
|
4,000 | 3.56 | 3.56 | 3.48 | 0 | 0 | 0 | |
06/03/2017 |
3.56
|
800 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
03/03/2017 |
3.56
|
2,800 | 3.60 | 3.60 | 3.56 | 0 | 0 | 0 | |
02/03/2017 |
3.60
|
14,500 | 3.56 | 3.64 | 3.56 | 0 | 0 | 0 | |
01/03/2017 |
3.56
|
100 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
28/02/2017 |
3.56
|
9,300 | 3.68 | 3.68 | 3.52 | 0 | 0 | 0 | |
27/02/2017 |
3.68
|
6,700 | 3.56 | 3.68 | 3.60 | 0 | 0 | 0 | |
24/02/2017 |
3.56
|
10,700 | 3.60 | 3.72 | 3.56 | 0 | 0 | 0 | |
23/02/2017 |
3.60
|
25,025 | 3.72 | 3.76 | 3.60 | 0 | 0 | 0 | |
22/02/2017 |
3.72
|
36,397 | 3.68 | 3.80 | 3.64 | 0 | 0 | 0 | |
21/02/2017 |
3.68
|
29,900 | 3.68 | 3.80 | 3.64 | 5,400 | 0 | 0.0 | |
20/02/2017 |
3.68
|
7,600 | 3.60 | 3.68 | 3.60 | 0 | 0 | 0 | |
17/02/2017 |
3.60
|
1,222 | 3.56 | 3.60 | 3.60 | 0 | 0 | 0 |