Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.20 | 1.47% | 326,900 | 0 | 0 |
13.50
14
13.80
|
2 tháng
(2024-07-22) |
-0.20 | -1.43% | 749,800 | -2,000 | -0.0 |
13.20
14
13.80
|
3 tháng
(2024-06-20) |
-1 | -6.76% | 2,949,700 | -2,000 | -0.0 |
13.20
16
13.80
|
6 tháng
(2024-03-22) |
-0.10 | -0.72% | 4,021,700 | 3,700 | 0.1 |
13.20
16
13.80
|
12 tháng
(2023-09-25) |
0.63 | 4.77% | 5,664,700 | 14,490 | 0.2 |
12.33
16
13.80
|
24 tháng
(2022-09-29) |
-0.05 | -0.36% | 10,991,379 | -58,510 | -0.8 |
10.17
16
13.80
|
36 tháng
(2021-10-04) |
-1.73 | -11.16% | 25,908,704 | -3,020 | 0.3 |
10.17
16.79
13.80
|
60 tháng
(2019-10-15) |
3.73 | 37.10% | 86,074,781 | -654,300 | -9.8 |
8.99
17.29
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2017 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
13/02/2017 |
5.60
|
200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
10/02/2017 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
09/02/2017 |
5.60
|
100 | 5.37 | 5.60 | 5.60 | 0 | 0 | 0 | |
08/02/2017 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
07/02/2017 |
5.37
|
1,100 | 5.37 | 5.43 | 5.37 | 0 | 0 | 0 | |
06/02/2017 |
5.37
|
230 | 6.10 | 6.10 | 5.37 | 0 | 0 | 0 | |
03/02/2017 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
02/02/2017 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
25/01/2017 |
6.10
|
100 | 5.37 | 6.10 | 6.10 | 100 | 0 | 0.0 | |
24/01/2017 |
5.37
|
4,500 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
23/01/2017 |
5.37
|
16,015 | 5.37 | 5.65 | 5.09 | 0 | 0 | 0 | |
20/01/2017 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
19/01/2017 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
18/01/2017 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
17/01/2017 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
16/01/2017 |
5.37
|
100 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
13/01/2017 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
12/01/2017 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
11/01/2017 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
10/01/2017 |
5.37
|
1,100 | 5.93 | 5.93 | 5.37 | 0 | 0 | 0 | |
09/01/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
06/01/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
05/01/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
04/01/2017 |
5.93
|
100 | 5.65 | 5.93 | 5.93 | 0 | 0 | 0 | |
03/01/2017 |
5.65
|
5,000 | 6.50 | 6.50 | 5.65 | 0 | 0 | 0 | |
30/12/2016 |
6.50
|
26,700 | 5.93 | 6.50 | 5.54 | 26,500 | 0 | 0.3 | |
29/12/2016: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
29/12/2016 |
5.93
|
26,600 | 6.39 | 6.95 | 5.93 | 21,400 | 0 | 0.3 | |
28/12/2016 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
27/12/2016 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
26/12/2016 |
6.39
|
5,000 | 5.83 | 6.39 | 6.28 | 5,000 | 0 | 0.1 | |
23/12/2016 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
22/12/2016 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
21/12/2016 |
5.83
|
100 | 5.50 | 5.83 | 5.83 | 0 | 0 | 0 | |
20/12/2016 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
19/12/2016 |
5.50
|
0 | 5.55 | 5.50 | 5.50 | 0 | 0 | 0 | |
16/12/2016 |
5.55
|
3,200 | 5.83 | 5.83 | 5.33 | 0 | 0 | 0 | |
15/12/2016 |
5.83
|
0 | 5.55 | 5.83 | 5.83 | 0 | 0 | 0 | |
14/12/2016 |
5.55
|
5,700 | 5.11 | 5.89 | 5.55 | 5,000 | 0 | 0.1 | |
13/12/2016 |
5.11
|
2,800 | 5.55 | 5.55 | 5.11 | 0 | 0 | 0 | |
12/12/2016 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
09/12/2016 |
5.55
|
300 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
08/12/2016 |
5.55
|
30,300 | 6.00 | 6.00 | 5.28 | 0 | 0 | 0 | |
07/12/2016 |
6.00
|
900 | 5.94 | 6.00 | 6.00 | 0 | 0 | 0 | |
06/12/2016 |
5.94
|
1,000 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
05/12/2016 |
5.94
|
300 | 6.11 | 6.11 | 5.94 | 0 | 0 | 0 | |
02/12/2016 |
6.11
|
3,500 | 6.00 | 6.11 | 6.00 | 0 | 0 | 0 | |
01/12/2016 |
6.00
|
6,100 | 6.94 | 6.94 | 5.66 | 0 | 0 | 0 | |
30/11/2016 |
6.94
|
43,700 | 5.33 | 6.94 | 5.83 | 43,700 | 0 | 0.5 | |
29/11/2016 |
5.33
|
8,000 | 5.55 | 6.66 | 5.05 | 5,000 | 0 | 0.1 | |
28/11/2016 |
5.55
|
4,700 | 5.28 | 6.16 | 5.55 | 2,000 | 0 | 0.0 | |
25/11/2016 |
5.28
|
2,200 | 5.55 | 5.55 | 5.28 | 0 | 0 | 0 | |
24/11/2016 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
23/11/2016 |
5.55
|
6,400 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
22/11/2016 |
5.55
|
1,200 | 5.83 | 5.83 | 5.55 | 0 | 0 | 0 | |
21/11/2016 |
5.83
|
500 | 5.94 | 5.94 | 5.83 | 0 | 0 | 0 | |
18/11/2016 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
17/11/2016 |
5.94
|
2,100 | 5.89 | 5.94 | 5.94 | 0 | 0 | 0 | |
16/11/2016 |
5.89
|
100 | 5.39 | 5.89 | 5.89 | 0 | 0 | 0 | |
15/11/2016 |
5.39
|
100 | 5.28 | 5.39 | 5.39 | 0 | 0 | 0 | |
14/11/2016 |
5.28
|
0 | 5.83 | 5.28 | 5.28 | 0 | 0 | 0 | |
11/11/2016 |
5.83
|
200 | 5.33 | 5.83 | 4.72 | 0 | 0 | 0 | |
10/11/2016 |
5.33
|
1,200 | 4.83 | 5.55 | 5.33 | 0 | 0 | 0 | |
09/11/2016 |
4.83
|
100 | 5.55 | 5.55 | 4.83 | 100 | 0 | 0.0 | |
08/11/2016 |
5.55
|
2,200 | 5.83 | 5.83 | 5.55 | 0 | 0 | 0 | |
07/11/2016 |
5.83
|
3,900 | 5.83 | 5.83 | 5.72 | 0 | 0 | 0 | |
04/11/2016 |
5.83
|
5,400 | 6.11 | 6.11 | 5.55 | 0 | 0 | 0 | |
03/11/2016 |
6.11
|
2,000 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
02/11/2016 |
6.11
|
1,800 | 6.55 | 6.66 | 6.11 | 0 | 0 | 0 | |
01/11/2016 |
6.55
|
6,800 | 7.50 | 7.50 | 6.39 | 0 | 0 | 0 | |
31/10/2016 |
7.50
|
42,608 | 7.11 | 7.50 | 6.50 | 40,600 | 0 | 0.5 | |
28/10/2016 |
7.11
|
0 | 6.72 | 7.11 | 7.11 | 0 | 0 | 0 | |
27/10/2016 |
6.72
|
42,900 | 6.39 | 7.22 | 6.16 | 41,600 | 0 | 0.5 | |
26/10/2016 |
6.39
|
4,700 | 6.66 | 7.05 | 5.94 | 2,600 | 0 | 0.0 | |
25/10/2016 |
6.66
|
3,000 | 6.61 | 7.11 | 6.66 | 2,000 | 0 | 0.0 | |
24/10/2016 |
6.61
|
3,000 | 7.00 | 7.22 | 6.61 | 1,000 | 0 | 0.0 | |
21/10/2016 |
7.00
|
10,100 | 6.83 | 7.00 | 5.83 | 10,000 | 0 | 0.1 | |
20/10/2016 |
6.83
|
13,000 | 6.66 | 6.83 | 5.55 | 12,600 | 0 | 0.2 | |
19/10/2016 |
6.66
|
30,200 | 6.00 | 6.66 | 5.28 | 25,000 | 0 | 0.3 | |
18/10/2016 |
6.00
|
7,640 | 5.22 | 6.00 | 5.66 | 7,600 | 0 | 0.1 | |
17/10/2016 |
5.22
|
22,400 | 6.11 | 6.11 | 5.22 | 10,000 | 0 | 0.1 | |
14/10/2016 |
6.11
|
108 | 6.00 | 6.11 | 6.11 | 0 | 0 | 0 | |
13/10/2016 |
6.00
|
9,940 | 5.28 | 6.05 | 6.00 | 0 | 0 | 0 | |
12/10/2016 |
5.28
|
2,900 | 4.61 | 5.28 | 5.28 | 0 | 0 | 0 | |
11/10/2016 |
4.61
|
5,100 | 5.33 | 5.33 | 4.61 | 0 | 0 | 0 | |
10/10/2016 |
5.33
|
16,200 | 5.44 | 5.44 | 5.33 | 0 | 0 | 0 | |
07/10/2016 |
5.44
|
500 | 5.89 | 7.00 | 5.39 | 0 | 0 | 0 | |
06/10/2016 |
5.89
|
19,700 | 6.66 | 6.83 | 5.89 | 10,000 | 0 | 0.1 | |
05/10/2016 |
6.66
|
78,800 | 6.66 | 9.33 | 6.66 | 38,500 | 0 | 0.5 |