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) |
0.12 | 1.60% | 53,200 | 0 | 0 |
6.80
7.60
7.60
|
2 tháng
(2024-07-22) |
-0.47 | -5.82% | 138,200 | 900 | 0.0 |
6.80
8.25
7.60
|
3 tháng
(2024-06-24) |
-0.50 | -6.17% | 325,500 | -6,800 | -0.1 |
6.80
8.47
7.60
|
6 tháng
(2024-03-25) |
-1.55 | -16.94% | 533,500 | -6,200 | -0.0 |
6.80
9.50
7.60
|
12 tháng
(2023-09-26) |
-2.60 | -25.49% | 1,101,200 | -8,700 | -0.1 |
6.80
10.90
7.60
|
24 tháng
(2022-10-03) |
-3.36 | -30.63% | 2,886,600 | -19,204 | -1.4 |
6.80
11.75
7.60
|
36 tháng
(2021-10-06) |
-2.32 | -23.40% | 10,786,800 | -9,031 | -1.1 |
6.80
16.83
7.60
|
60 tháng
(2019-10-17) |
-3.16 | -29.37% | 12,043,930 | -23,581 | -1.2 |
6.80
16.83
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2017 |
6.56
|
27,030 | 6.56 | 6.56 | 6.24 | 16,000 | 0 | 0.2 | |
13/02/2017 |
6.56
|
3,820 | 6.74 | 6.74 | 6.28 | 0 | 0 | 0 | |
10/02/2017 |
6.74
|
1,030 | 6.68 | 6.81 | 6.22 | 0 | 0 | 0 | |
09/02/2017 |
6.68
|
20 | 6.68 | 6.68 | 6.37 | 0 | 0 | 0 | |
08/02/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
08/02/2017 |
6.68
|
9,180 | 6.43 | 6.87 | 6.24 | 0 | 0 | 0 | |
07/02/2017 |
6.43
|
360 | 6.55 | 6.55 | 6.43 | 0 | 0 | 0 | |
06/02/2017 |
6.55
|
5,730 | 6.55 | 6.55 | 6.19 | 0 | 0 | 0 | |
03/02/2017 |
6.55
|
6,240 | 6.55 | 6.55 | 6.13 | 0 | 0 | 0 | |
02/02/2017 |
6.55
|
1,250 | 6.55 | 6.73 | 6.55 | 0 | 0 | 0 | |
25/01/2017 |
6.55
|
10 | 6.40 | 6.55 | 6.55 | 0 | 0 | 0 | |
24/01/2017 |
6.40
|
1,550 | 6.37 | 6.43 | 6.02 | 0 | 0 | 0 | |
23/01/2017 |
6.37
|
10 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
20/01/2017 |
6.37
|
1,150 | 6.40 | 6.40 | 6.37 | 0 | 0 | 0 | |
19/01/2017 |
6.40
|
240 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
18/01/2017 |
6.40
|
30 | 6.40 | 6.40 | 6.37 | 0 | 0 | 0 | |
17/01/2017 |
6.40
|
1,540 | 6.49 | 6.61 | 6.10 | 0 | 0 | 0 | |
16/01/2017 |
6.49
|
2,460 | 6.43 | 6.55 | 6.43 | 0 | 0 | 0 | |
13/01/2017 |
6.43
|
46,510 | 6.43 | 6.61 | 5.99 | 0 | 0 | 0 | |
12/01/2017 |
6.43
|
2,820 | 6.55 | 6.55 | 6.10 | 0 | 0 | 0 | |
11/01/2017 |
6.55
|
320 | 6.43 | 6.55 | 6.55 | 0 | 0 | 0 | |
10/01/2017 |
6.43
|
60 | 6.55 | 6.55 | 6.43 | 0 | 0 | 0 | |
09/01/2017 |
6.55
|
130 | 6.37 | 6.55 | 6.37 | 0 | 0 | 0 | |
06/01/2017 |
6.37
|
4,270 | 5.96 | 6.37 | 6.13 | 0 | 0 | 0 | |
05/01/2017 |
5.96
|
130 | 6.37 | 6.52 | 5.96 | 0 | 0 | 0 | |
04/01/2017 |
6.37
|
1,030 | 6.04 | 6.37 | 6.19 | 0 | 0 | 0 | |
03/01/2017 |
6.04
|
30,200 | 5.67 | 6.04 | 5.96 | 0 | 0 | 0 | |
30/12/2016 |
5.67
|
3,700 | 5.30 | 5.67 | 5.36 | 0 | 0 | 0 | |
29/12/2016 |
5.30
|
95,200 | 5.66 | 5.66 | 5.29 | 0 | 0 | 0 | |
28/12/2016 |
5.66
|
6,000 | 6.07 | 6.07 | 5.65 | 0 | 0 | 0 | |
27/12/2016 |
6.07
|
9,310 | 6.13 | 6.13 | 5.71 | 0 | 0 | 0 | |
26/12/2016 |
6.13
|
58,340 | 6.19 | 6.19 | 5.77 | 0 | 0 | 0 | |
23/12/2016 |
6.19
|
1,040 | 6.34 | 6.34 | 5.90 | 0 | 0 | 0 | |
22/12/2016 |
6.34
|
2,010 | 6.31 | 6.34 | 5.87 | 0 | 0 | 0 | |
21/12/2016 |
6.31
|
6,390 | 6.16 | 6.31 | 5.74 | 0 | 0 | 0 | |
20/12/2016 |
6.16
|
100 | 6.16 | 6.16 | 6.13 | 0 | 0 | 0 | |
19/12/2016 |
6.16
|
14,620 | 5.96 | 6.22 | 5.60 | 0 | 1,720 | -0.0 | |
16/12/2016 |
5.96
|
2,760 | 6.13 | 6.13 | 5.72 | 0 | 700 | -0.0 | |
15/12/2016 |
6.13
|
4,060 | 5.96 | 6.13 | 5.66 | 0 | 0 | 0 | |
14/12/2016 |
5.96
|
7,150 | 6.13 | 6.13 | 5.71 | 0 | 0 | 0 | |
13/12/2016 |
6.13
|
11,220 | 6.31 | 6.31 | 5.96 | 0 | 0 | 0 | |
12/12/2016 |
6.31
|
8,950 | 5.99 | 6.37 | 5.96 | 0 | 0 | 0 | |
09/12/2016 |
5.99
|
100 | 6.43 | 6.43 | 5.99 | 0 | 0 | 0 | |
08/12/2016 |
6.43
|
3,480 | 6.43 | 6.43 | 5.99 | 0 | 0 | 0 | |
07/12/2016 |
6.43
|
2,020 | 6.37 | 6.49 | 5.96 | 0 | 0 | 0 | |
06/12/2016 |
6.37
|
2,500 | 6.37 | 6.37 | 5.94 | 0 | 0 | 0 | |
05/12/2016 |
6.37
|
10 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
02/12/2016 |
6.37
|
30 | 6.31 | 6.37 | 6.37 | 0 | 0 | 0 | |
01/12/2016 |
6.31
|
10 | 6.07 | 6.31 | 6.31 | 0 | 0 | 0 | |
30/11/2016 |
6.07
|
40 | 6.49 | 6.49 | 6.07 | 0 | 0 | 0 | |
29/11/2016 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
28/11/2016 |
6.49
|
1,090 | 6.37 | 6.49 | 5.96 | 0 | 0 | 0 | |
25/11/2016 |
6.37
|
10 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
24/11/2016 |
6.37
|
10 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
23/11/2016 |
6.37
|
30 | 6.31 | 6.37 | 6.02 | 0 | 0 | 0 | |
22/11/2016 |
6.31
|
80 | 6.37 | 6.37 | 5.93 | 0 | 0 | 0 | |
21/11/2016 |
6.37
|
20 | 6.31 | 6.37 | 5.87 | 0 | 0 | 0 | |
18/11/2016 |
6.31
|
10 | 6.13 | 6.31 | 6.31 | 0 | 0 | 0 | |
17/11/2016 |
6.13
|
1,030 | 6.25 | 6.55 | 6.13 | 0 | 0 | 0 | |
16/11/2016 |
6.25
|
30 | 6.25 | 6.55 | 6.25 | 0 | 0 | 0 | |
15/11/2016 |
6.25
|
130 | 6.19 | 6.49 | 6.02 | 0 | 0 | 0 | |
14/11/2016 |
6.19
|
1,040 | 6.49 | 6.49 | 6.19 | 0 | 0 | 0 | |
11/11/2016 |
6.49
|
20 | 6.13 | 6.49 | 6.49 | 0 | 0 | 0 | |
10/11/2016 |
6.13
|
230 | 6.55 | 6.55 | 6.10 | 0 | 0 | 0 | |
09/11/2016 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
08/11/2016 |
6.55
|
20 | 6.25 | 6.55 | 6.13 | 0 | 0 | 0 | |
07/11/2016 |
6.25
|
1,620 | 6.46 | 6.46 | 6.25 | 1,490 | 0 | 0.0 | |
04/11/2016 |
6.46
|
60 | 6.37 | 6.55 | 6.46 | 0 | 0 | 0 | |
03/11/2016 |
6.37
|
1,700 | 6.85 | 6.85 | 6.37 | 0 | 0 | 0 | |
02/11/2016 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
01/11/2016 |
6.85
|
230 | 6.79 | 7.03 | 6.34 | 0 | 10 | -0.0 | |
31/10/2016 |
6.79
|
540 | 6.37 | 6.79 | 6.16 | 0 | 0 | 0 | |
28/10/2016 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
27/10/2016 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
26/10/2016 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
25/10/2016 |
6.37
|
8,010 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
24/10/2016 |
6.37
|
30 | 6.19 | 6.37 | 6.13 | 0 | 0 | 0 | |
21/10/2016 |
6.19
|
90 | 6.25 | 6.55 | 6.19 | 0 | 0 | 0 | |
20/10/2016 |
6.25
|
890 | 6.61 | 6.64 | 6.25 | 0 | 0 | 0 | |
19/10/2016 |
6.61
|
10 | 6.25 | 6.61 | 6.61 | 0 | 0 | 0 | |
18/10/2016 |
6.25
|
20 | 6.64 | 6.64 | 6.25 | 0 | 10 | -0.0 | |
17/10/2016 |
6.64
|
1,220 | 6.79 | 6.79 | 6.34 | 0 | 0 | 0 | |
14/10/2016 |
6.79
|
10 | 6.49 | 6.79 | 6.79 | 0 | 0 | 0 | |
13/10/2016 |
6.49
|
1,180 | 6.13 | 6.49 | 6.19 | 0 | 0 | 0 | |
12/10/2016 |
6.13
|
950 | 6.19 | 6.55 | 6.13 | 0 | 0 | 0 | |
11/10/2016 |
6.19
|
2,210 | 6.19 | 6.55 | 6.19 | 0 | 0 | 0 | |
10/10/2016 |
6.19
|
6,260 | 6.49 | 6.88 | 6.19 | 0 | 0 | 0 | |
07/10/2016 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
06/10/2016 |
6.49
|
230 | 6.97 | 6.97 | 6.49 | 0 | 0 | 0 | |
05/10/2016 |
6.97
|
1,310 | 6.97 | 6.97 | 6.49 | 0 | 0 | 0 | |
04/10/2016 |
6.97
|
2,270 | 6.55 | 6.97 | 6.13 | 0 | 0 | 0 | |
03/10/2016 |
6.55
|
1,010 | 6.37 | 6.55 | 6.49 | 0 | 0 | 0 | |
30/09/2016 |
6.37
|
90 | 6.46 | 6.67 | 6.37 | 0 | 0 | 0 | |
29/09/2016 |
6.46
|
10 | 6.07 | 6.46 | 6.46 | 0 | 0 | 0 | |
28/09/2016 |
6.07
|
5,890 | 6.19 | 6.55 | 6.07 | 0 | 0 | 0 | |
27/09/2016 |
6.19
|
3,050 | 6.13 | 6.49 | 6.19 | 0 | 0 | 0 | |
26/09/2016 |
6.13
|
14,000 | 6.02 | 6.13 | 6.07 | 0 | 0 | 0 | |
23/09/2016 |
6.02
|
3,010 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
22/09/2016 |
6.02
|
20 | 6.37 | 6.43 | 6.02 | 0 | 0 | 0 | |
21/09/2016 |
6.37
|
10 | 6.04 | 6.37 | 6.37 | 0 | 0 | 0 | |
20/09/2016 |
6.04
|
1,120 | 6.49 | 6.67 | 6.04 | 0 | 0 | 0 |