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) |
0.40 | 2.74% | 19,300 | 0 | 0 |
13.50
15
15
|
2 tháng
(2024-07-22) |
1.10 | 7.91% | 36,700 | 0 | 0 |
12.70
15
15
|
3 tháng
(2024-06-24) |
1 | 7.14% | 53,200 | -3,152 | -0.0 |
12.70
15
15
|
6 tháng
(2024-03-25) |
1.40 | 10.29% | 103,000 | -3,252 | -0.0 |
12.60
15
15
|
12 tháng
(2023-09-26) |
4.40 | 41.51% | 1,072,800 | -249,931 | -3.4 |
10.60
16.40
15
|
24 tháng
(2022-10-03) |
3.50 | 30.43% | 2,886,356 | -254,581 | -3.4 |
9.50
16.40
15
|
36 tháng
(2021-10-06) |
1.41 | 10.38% | 6,599,369 | -382,034 | -6.9 |
9.50
22.30
15
|
60 tháng
(2019-10-17) |
8.07 | 116.44% | 12,242,677 | -829,884 | -11.1 |
6.22
22.30
15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/02/2017 |
6.51
|
13,584 | 6.51 | 6.61 | 6.51 | 0 | 0 | 0 | |
15/02/2017 |
6.51
|
20,200 | 6.56 | 6.61 | 6.51 | 0 | 0 | 0 | |
14/02/2017 |
6.56
|
15,850 | 6.61 | 6.61 | 6.51 | 1,200 | 0 | 0.0 | |
13/02/2017 |
6.61
|
2,500 | 6.51 | 6.81 | 6.51 | 100 | 0 | 0.0 | |
10/02/2017 |
6.51
|
4,900 | 6.61 | 6.61 | 6.51 | 0 | 0 | 0 | |
09/02/2017 |
6.61
|
6,750 | 6.66 | 6.81 | 6.56 | 1,500 | 0 | 0.0 | |
08/02/2017 |
6.66
|
4,500 | 6.66 | 6.66 | 6.56 | 0 | 0 | 0 | |
07/02/2017 |
6.66
|
3,000 | 6.66 | 6.66 | 6.56 | 100 | 0 | 0.0 | |
06/02/2017 |
6.66
|
9,300 | 6.81 | 6.81 | 6.66 | 3,200 | 0 | 0.0 | |
03/02/2017 |
6.81
|
200 | 6.76 | 6.81 | 6.81 | 0 | 0 | 0 | |
02/02/2017 |
6.76
|
100 | 6.71 | 6.76 | 6.76 | 0 | 0 | 0 | |
25/01/2017 |
6.71
|
100 | 6.56 | 6.71 | 6.71 | 100 | 0 | 0.0 | |
24/01/2017 |
6.56
|
2,000 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
23/01/2017 |
6.56
|
40 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
20/01/2017 |
6.56
|
7,200 | 6.56 | 6.56 | 6.40 | 0 | 0 | 0 | |
19/01/2017 |
6.56
|
200 | 6.56 | 6.56 | 6.51 | 25,000 | 25,000 | 0 | |
18/01/2017 |
6.56
|
8,354 | 6.71 | 6.71 | 6.40 | 0 | 1,400 | -0.0 | |
17/01/2017 |
6.71
|
3,700 | 6.56 | 6.71 | 6.51 | 100 | 0 | 0.0 | |
16/01/2017 |
6.56
|
9,300 | 6.61 | 6.61 | 6.56 | 0 | 0 | 0 | |
13/01/2017 |
6.61
|
13,300 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
12/01/2017 |
6.61
|
3,100 | 6.61 | 6.61 | 6.56 | 0 | 0 | 0 | |
11/01/2017 |
6.61
|
14,800 | 6.56 | 6.61 | 6.61 | 0 | 0 | 0 | |
10/01/2017 |
6.56
|
2,057 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
09/01/2017 |
6.56
|
8,700 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
06/01/2017 |
6.56
|
8,600 | 6.56 | 6.56 | 6.51 | 0 | 0 | 0 | |
05/01/2017 |
6.56
|
6,800 | 6.71 | 6.71 | 6.56 | 0 | 0 | 0 | |
04/01/2017 |
6.71
|
1,330 | 6.81 | 6.81 | 6.56 | 0 | 200 | -0.0 | |
03/01/2017 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
30/12/2016 |
6.81
|
400 | 6.71 | 6.81 | 6.56 | 100 | 0 | 0.0 | |
29/12/2016 |
6.71
|
10,400 | 6.71 | 6.86 | 6.71 | 100 | 0 | 0.0 | |
28/12/2016 |
6.71
|
2,200 | 6.86 | 6.86 | 6.71 | 0 | 0 | 0 | |
27/12/2016: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
27/12/2016 |
6.86
|
627 | 6.66 | 6.86 | 6.86 | 100 | 0 | 0.0 | |
26/12/2016 |
6.66
|
9,100 | 6.80 | 7.29 | 6.66 | 500 | 0 | 0.0 | |
23/12/2016 |
6.80
|
107 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
22/12/2016 |
6.80
|
4,900 | 6.80 | 6.85 | 6.80 | 0 | 0 | 0 | |
21/12/2016 |
6.80
|
3,200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
20/12/2016 |
6.80
|
800 | 6.80 | 6.80 | 6.71 | 0 | 500 | -0.0 | |
19/12/2016 |
6.80
|
3,500 | 6.90 | 6.90 | 6.75 | 0 | 700 | -0.0 | |
16/12/2016 |
6.90
|
1,600 | 6.80 | 6.90 | 6.71 | 100 | 0 | 0.0 | |
15/12/2016 |
6.80
|
1,707 | 6.75 | 7.09 | 6.75 | 700 | 0 | 0.0 | |
14/12/2016 |
6.75
|
8,400 | 6.66 | 6.75 | 6.66 | 0 | 0 | 0 | |
13/12/2016 |
6.66
|
9,200 | 6.71 | 6.71 | 6.66 | 0 | 0 | 0 | |
12/12/2016 |
6.71
|
500 | 6.75 | 6.75 | 6.71 | 0 | 0 | 0 | |
09/12/2016 |
6.75
|
4,318 | 6.80 | 6.80 | 6.75 | 0 | 0 | 0 | |
08/12/2016 |
6.80
|
1,100 | 6.75 | 6.80 | 6.80 | 0 | 0 | 0 | |
07/12/2016 |
6.75
|
2,300 | 6.75 | 7.09 | 6.75 | 100 | 0 | 0.0 | |
06/12/2016 |
6.75
|
9,900 | 6.75 | 6.80 | 6.66 | 100 | 0 | 0.0 | |
05/12/2016 |
6.75
|
14,800 | 6.80 | 6.80 | 6.71 | 100 | 0 | 0.0 | |
02/12/2016 |
6.80
|
1,000 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 | |
01/12/2016 |
6.90
|
8,200 | 6.80 | 6.90 | 6.80 | 100 | 0 | 0.0 | |
30/11/2016 |
6.80
|
5,052 | 6.90 | 6.90 | 6.75 | 0 | 0 | 0 | |
29/11/2016 |
6.90
|
9,800 | 6.85 | 6.90 | 6.80 | 100 | 0 | 0.0 | |
28/11/2016 |
6.85
|
13,400 | 7.05 | 7.05 | 6.80 | 0 | 2,000 | -0.0 | |
25/11/2016 |
7.05
|
16,199 | 7.09 | 7.09 | 6.85 | 100 | 0 | 0.0 | |
24/11/2016 |
7.09
|
100 | 6.85 | 7.09 | 7.09 | 100 | 0 | 0.0 | |
23/11/2016 |
6.85
|
2,000 | 7.09 | 7.09 | 6.85 | 0 | 0 | 0 | |
22/11/2016 |
7.09
|
1,000 | 7.05 | 7.09 | 7.09 | 0 | 0 | 0 | |
21/11/2016 |
7.05
|
2,020 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
18/11/2016 |
7.05
|
29,300 | 6.80 | 7.09 | 6.95 | 100 | 0 | 0.0 | |
17/11/2016 |
6.80
|
3,700 | 6.95 | 6.95 | 6.80 | 0 | 0 | 0 | |
16/11/2016 |
6.95
|
8,600 | 7.00 | 7.00 | 6.80 | 100 | 0 | 0.0 | |
15/11/2016 |
7.00
|
6,500 | 7.05 | 7.05 | 6.90 | 0 | 0 | 0 | |
14/11/2016 |
7.05
|
7,500 | 6.80 | 7.05 | 6.80 | 200 | 0 | 0.0 | |
11/11/2016 |
6.80
|
63 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
10/11/2016 |
6.80
|
800 | 6.85 | 6.85 | 6.80 | 0 | 0 | 0 | |
09/11/2016 |
6.85
|
5,100 | 6.90 | 6.90 | 6.80 | 100 | 0 | 0.0 | |
08/11/2016 |
6.90
|
2,001 | 6.95 | 6.95 | 6.90 | 0 | 0 | 0 | |
07/11/2016 |
6.95
|
12,100 | 6.85 | 6.95 | 6.80 | 100 | 0 | 0.0 | |
04/11/2016 |
6.85
|
2,000 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
03/11/2016 |
6.85
|
2,130 | 6.90 | 6.90 | 6.85 | 0 | 0 | 0 | |
02/11/2016 |
6.90
|
5,600 | 6.95 | 6.95 | 6.80 | 0 | 0 | 0 | |
01/11/2016 |
6.95
|
18,500 | 7.00 | 7.00 | 6.95 | 0 | 0 | 0 | |
31/10/2016 |
7.00
|
2,600 | 6.95 | 7.05 | 7.00 | 0 | 0 | 0 | |
28/10/2016 |
6.95
|
28,500 | 7.05 | 7.05 | 6.90 | 20,000 | 0 | 0.3 | |
27/10/2016 |
7.05
|
4,900 | 7.09 | 7.09 | 6.90 | 0 | 500 | -0.0 | |
26/10/2016 |
7.09
|
400 | 7.00 | 7.09 | 7.09 | 0 | 0 | 0 | |
25/10/2016 |
7.00
|
200 | 7.14 | 7.14 | 7.00 | 0 | 0 | 0 | |
24/10/2016 |
7.14
|
210 | 7.05 | 7.14 | 7.14 | 0 | 0 | 0 | |
21/10/2016 |
7.05
|
1,300 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
20/10/2016 |
7.05
|
2,100 | 7.05 | 7.05 | 6.95 | 100 | 0 | 0.0 | |
19/10/2016 |
7.05
|
250 | 7.00 | 7.05 | 7.05 | 0 | 0 | 0 | |
18/10/2016 |
7.00
|
2,100 | 6.85 | 7.05 | 6.85 | 100 | 0 | 0.0 | |
17/10/2016 |
6.85
|
12,900 | 7.09 | 7.09 | 6.80 | 0 | 0 | 0 | |
14/10/2016 |
7.09
|
1,200 | 7.09 | 7.09 | 6.95 | 0 | 0 | 0 | |
13/10/2016 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
12/10/2016 |
7.09
|
3,406 | 7.09 | 7.09 | 6.85 | 100 | 0 | 0.0 | |
11/10/2016 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
10/10/2016 |
7.09
|
120 | 7.14 | 7.14 | 7.09 | 0 | 0 | 0 | |
07/10/2016 |
7.14
|
200 | 7.00 | 7.14 | 7.14 | 200 | 0 | 0.0 | |
06/10/2016 |
7.00
|
2,269 | 7.14 | 7.14 | 7.00 | 0 | 0 | 0 | |
05/10/2016 |
7.14
|
320 | 7.09 | 7.14 | 7.09 | 0 | 0 | 0 | |
04/10/2016 |
7.09
|
200 | 7.14 | 7.14 | 7.00 | 100 | 0 | 0.0 | |
03/10/2016 |
7.14
|
3,800 | 7.09 | 7.14 | 7.09 | 0 | 0 | 0 | |
30/09/2016 |
7.09
|
3,900 | 7.05 | 7.09 | 6.90 | 0 | 0 | 0 | |
29/09/2016 |
7.05
|
726 | 7.00 | 7.14 | 7.05 | 200 | 0 | 0.0 | |
28/09/2016 |
7.00
|
800 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
27/09/2016 |
7.00
|
5,300 | 7.05 | 7.05 | 7.00 | 0 | 3,400 | -0.0 | |
26/09/2016 |
7.05
|
350 | 6.95 | 7.05 | 6.90 | 0 | 0 | 0 | |
23/09/2016 |
6.95
|
10 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
22/09/2016 |
6.95
|
3,200 | 6.95 | 7.00 | 6.95 | 100 | 0 | 0.0 |