Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.10 | -5.88% | 14,035,500 | 4,100 | 0.1 |
17.20
18.90
17.70
|
2 tháng
(2024-07-22) |
-0.60 | -3.30% | 46,769,500 | -170,900 | -3.1 |
15.90
18.90
17.70
|
3 tháng
(2024-06-21) |
-2.98 | -14.48% | 105,752,800 | 144,300 | 3.6 |
15.90
22.90
17.70
|
6 tháng
(2024-03-25) |
1.49 | 9.22% | 257,706,700 | 7,192,600 | 122.6 |
13.69
22.90
17.70
|
12 tháng
(2023-09-25) |
6.92 | 64.82% | 376,567,000 | 8,080,900 | 134.3 |
8.35
22.90
17.70
|
24 tháng
(2022-09-30) |
4.05 | 29.90% | 637,033,116 | 8,103,453 | 134.3 |
5.89
22.90
17.70
|
36 tháng
(2021-10-05) |
-7.83 | -30.78% | 937,935,585 | 8,164,403 | 135.7 |
5.89
30.09
17.70
|
60 tháng
(2019-10-16) |
12.32 | 233.40% | 1,342,464,399 | 8,177,253 | 135.2 |
4.66
33.96
17.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2017 |
5.37
|
100 | 5.10 | 5.37 | 5.37 | 0 | 0 | 0 | |
13/02/2017 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
10/02/2017 |
5.10
|
2,100 | 5.19 | 5.19 | 5.10 | 0 | 0 | 0 | |
09/02/2017 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
08/02/2017 |
5.19
|
14,100 | 4.93 | 5.19 | 5.10 | 0 | 0 | 0 | |
07/02/2017 |
4.93
|
1,300 | 5.19 | 5.19 | 4.93 | 0 | 0 | 0 | |
06/02/2017 |
5.19
|
2,500 | 5.37 | 5.37 | 4.93 | 0 | 0 | 0 | |
03/02/2017 |
5.37
|
100 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
02/02/2017 |
5.37
|
0 | 5.10 | 5.37 | 5.37 | 0 | 0 | 0 | |
25/01/2017 |
5.10
|
1,100 | 5.10 | 5.37 | 5.10 | 0 | 0 | 0 | |
24/01/2017 |
5.10
|
3,000 | 5.01 | 5.19 | 5.01 | 0 | 0 | 0 | |
23/01/2017 |
5.01
|
8,000 | 4.84 | 5.01 | 5.01 | 0 | 0 | 0 | |
20/01/2017 |
4.84
|
30,400 | 5.10 | 5.10 | 4.84 | 0 | 0 | 0 | |
19/01/2017 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
18/01/2017 |
5.10
|
0 | 5.01 | 5.10 | 5.10 | 0 | 0 | 0 | |
17/01/2017 |
5.01
|
8,000 | 5.28 | 5.28 | 5.01 | 0 | 0 | 0 | |
16/01/2017 |
5.28
|
3,600 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
13/01/2017 |
5.28
|
1,400 | 4.93 | 5.28 | 5.28 | 0 | 0 | 0 | |
12/01/2017 |
4.93
|
3,300 | 5.28 | 5.28 | 4.93 | 0 | 0 | 0 | |
11/01/2017 |
5.28
|
100 | 4.93 | 5.28 | 5.28 | 0 | 0 | 0 | |
10/01/2017 |
4.93
|
7,500 | 5.28 | 5.28 | 4.93 | 0 | 0 | 0 | |
09/01/2017 |
5.28
|
100 | 4.58 | 5.28 | 5.28 | 0 | 0 | 0 | |
06/01/2017 |
4.58
|
200 | 5.19 | 5.45 | 4.58 | 0 | 0 | 0 | |
05/01/2017 |
5.19
|
200 | 5.01 | 5.19 | 4.40 | 0 | 0 | 0 | |
04/01/2017 |
5.01
|
2,100 | 5.45 | 5.45 | 4.66 | 0 | 0 | 0 | |
03/01/2017 |
5.45
|
20,000 | 6.16 | 6.16 | 5.45 | 0 | 0 | 0 | |
30/12/2016 |
6.16
|
583,400 | 5.28 | 6.51 | 4.93 | 0 | 0 | 0 | |
29/12/2016 |
5.28
|
60,800 | 4.40 | 5.72 | 4.49 | 0 | 0 | 0 | |
28/12/2016 |
4.40
|
76,700 | 4.40 | 5.10 | 4.40 | 0 | 0 | 0 | |
27/12/2016 |
4.40
|
7,900 | 4.75 | 5.01 | 4.40 | 0 | 0 | 0 | |
26/12/2016 |
4.75
|
1,000 | 4.84 | 4.84 | 4.75 | 0 | 0 | 0 | |
23/12/2016 |
4.84
|
5,000 | 5.54 | 5.54 | 4.40 | 0 | 0 | 0 | |
22/12/2016 |
5.54
|
900 | 5.63 | 5.63 | 4.93 | 0 | 0 | 0 | |
21/12/2016 |
5.63
|
3,000 | 4.84 | 5.63 | 5.63 | 0 | 0 | 0 | |
20/12/2016 |
4.84
|
4,100 | 5.10 | 5.10 | 4.75 | 0 | 0 | 0 | |
19/12/2016 |
5.10
|
4,600 | 4.93 | 5.10 | 5.01 | 0 | 0 | 0 | |
16/12/2016 |
4.93
|
2,200 | 4.84 | 5.45 | 4.93 | 0 | 0 | 0 | |
15/12/2016 |
4.84
|
500 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
14/12/2016 |
4.84
|
600 | 4.93 | 4.93 | 4.84 | 0 | 0 | 0 | |
13/12/2016 |
4.93
|
2,100 | 4.93 | 4.93 | 4.84 | 0 | 0 | 0 | |
12/12/2016 |
4.93
|
500 | 5.54 | 5.54 | 4.93 | 0 | 0 | 0 | |
09/12/2016 |
5.54
|
400 | 5.54 | 5.72 | 4.84 | 0 | 0 | 0 | |
08/12/2016 |
5.54
|
300 | 5.19 | 5.54 | 5.28 | 0 | 0 | 0 | |
07/12/2016 |
5.19
|
3,300 | 4.66 | 5.19 | 5.19 | 0 | 0 | 0 | |
06/12/2016 |
4.66
|
20,100 | 5.45 | 5.45 | 4.66 | 0 | 0 | 0 | |
05/12/2016 |
5.45
|
100 | 4.93 | 5.45 | 5.45 | 0 | 0 | 0 | |
02/12/2016 |
4.93
|
3,300 | 4.93 | 4.93 | 4.75 | 0 | 0 | 0 | |
01/12/2016 |
4.93
|
400 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
30/11/2016 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
29/11/2016 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
28/11/2016 |
4.93
|
13,000 | 4.84 | 4.93 | 4.75 | 0 | 0 | 0 | |
25/11/2016 |
4.84
|
1,000 | 5.10 | 5.10 | 4.84 | 0 | 0 | 0 | |
24/11/2016 |
5.10
|
4,700 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
23/11/2016 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
22/11/2016 |
5.10
|
0 | 5.54 | 5.10 | 5.10 | 0 | 0 | 0 | |
21/11/2016 |
5.54
|
144,300 | 4.93 | 5.54 | 4.93 | 0 | 0 | 0 | |
18/11/2016 |
4.93
|
34,500 | 4.84 | 4.93 | 4.75 | 0 | 0 | 0 | |
17/11/2016 |
4.84
|
23,900 | 4.84 | 4.93 | 4.84 | 0 | 0 | 0 | |
16/11/2016 |
4.84
|
10,700 | 4.66 | 4.93 | 4.84 | 0 | 0 | 0 | |
15/11/2016 |
4.66
|
7,000 | 4.84 | 4.93 | 4.66 | 0 | 0 | 0 | |
14/11/2016 |
4.84
|
0 | 4.75 | 4.84 | 4.84 | 0 | 0 | 0 | |
11/11/2016 |
4.75
|
1,200 | 4.75 | 4.84 | 4.75 | 0 | 0 | 0 | |
10/11/2016 |
4.75
|
5,000 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
09/11/2016 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
08/11/2016 |
4.75
|
9,500 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
07/11/2016 |
4.75
|
1,000 | 4.66 | 4.84 | 4.75 | 0 | 0 | 0 | |
04/11/2016 |
4.66
|
8,400 | 4.49 | 4.84 | 4.66 | 0 | 0 | 0 | |
03/11/2016 |
4.49
|
100 | 4.93 | 4.93 | 4.49 | 0 | 0 | 0 | |
02/11/2016 |
4.93
|
11,000 | 4.84 | 4.93 | 4.84 | 0 | 0 | 0 | |
01/11/2016 |
4.84
|
5,100 | 5.01 | 5.01 | 4.84 | 0 | 0 | 0 | |
31/10/2016 |
5.01
|
1,000 | 4.84 | 5.28 | 5.01 | 0 | 0 | 0 | |
28/10/2016 |
4.84
|
27,000 | 5.01 | 5.01 | 4.84 | 0 | 0 | 0 | |
27/10/2016 |
5.01
|
2,400 | 5.10 | 5.28 | 5.01 | 0 | 0 | 0 | |
26/10/2016 |
5.10
|
10,000 | 4.84 | 5.10 | 5.10 | 0 | 0 | 0 | |
25/10/2016 |
4.84
|
33,900 | 5.28 | 5.28 | 4.84 | 0 | 0 | 0 | |
24/10/2016 |
5.28
|
500 | 4.84 | 5.28 | 5.28 | 0 | 0 | 0 | |
21/10/2016 |
4.84
|
8,600 | 4.84 | 5.72 | 4.84 | 0 | 0 | 0 | |
20/10/2016 |
4.84
|
8,500 | 4.84 | 5.45 | 4.84 | 0 | 0 | 0 | |
19/10/2016 |
4.84
|
15,000 | 5.54 | 5.54 | 4.84 | 0 | 0 | 0 | |
18/10/2016 |
5.54
|
2,000 | 5.45 | 5.54 | 5.54 | 0 | 0 | 0 | |
17/10/2016 |
5.45
|
400 | 6.51 | 6.60 | 5.45 | 0 | 0 | 0 | |
14/10/2016 |
6.51
|
2,100 | 6.25 | 7.04 | 5.54 | 0 | 0 | 0 | |
13/10/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
12/10/2016 |
6.25
|
100 | 6.16 | 6.25 | 6.25 | 0 | 0 | 0 | |
11/10/2016 |
6.16
|
100 | 5.63 | 6.16 | 6.16 | 0 | 0 | 0 | |
10/10/2016 |
5.63
|
1,200 | 5.98 | 5.98 | 5.63 | 0 | 0 | 0 | |
07/10/2016 |
5.98
|
1,100 | 6.07 | 6.07 | 5.63 | 0 | 0 | 0 | |
06/10/2016 |
6.07
|
610 | 6.51 | 6.51 | 5.28 | 0 | 0 | 0 | |
05/10/2016 |
6.51
|
6,400 | 6.16 | 6.51 | 5.28 | 0 | 0 | 0 | |
04/10/2016 |
6.16
|
1,100 | 6.77 | 6.77 | 6.16 | 0 | 0 | 0 | |
03/10/2016: Cổ tức tiền mặt tỉ lệ: 2.5% | |||||||||
03/10/2016 |
6.77
|
60,600 | 7.17 | 7.17 | 6.77 | 0 | 1,700 | -0.0 | |
30/09/2016 |
7.17
|
176,800 | 6.74 | 8.11 | 6.91 | 0 | 0 | 0 | |
29/09/2016 |
6.74
|
448,000 | 6.40 | 7.60 | 6.40 | 0 | 0 | 0 | |
28/09/2016 |
6.40
|
21,440 | 6.40 | 6.74 | 6.40 | 1,700 | 10,400 | -0.1 | |
27/09/2016 |
6.40
|
16,560 | 6.40 | 6.91 | 6.15 | 0 | 12,800 | -0.1 | |
26/09/2016 |
6.40
|
18,000 | 6.40 | 7.09 | 6.40 | 0 | 15,000 | -0.1 | |
23/09/2016 |
6.40
|
74,500 | 6.66 | 6.74 | 6.32 | 0 | 5,000 | -0.0 | |
22/09/2016 |
6.66
|
48,600 | 6.66 | 6.74 | 6.40 | 0 | 0 | 0 | |
21/09/2016 |
6.66
|
52,800 | 6.74 | 6.91 | 6.66 | 0 | 0 | 0 | |
20/09/2016 |
6.74
|
81,200 | 6.23 | 6.74 | 6.40 | 0 | 0 | 0 |