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) |
-3.80 | -12.75% | 139,800 | 0 | 0 |
24.80
29.80
26
|
2 tháng
(2024-07-22) |
-4.50 | -14.75% | 166,700 | -100 | -0.0 |
24.80
32.80
26
|
3 tháng
(2024-06-24) |
-0.23 | -0.86% | 235,600 | -100 | -0.0 |
24.80
33.30
26
|
6 tháng
(2024-03-25) |
3.34 | 14.75% | 437,216 | -100 | -0.0 |
22.18
33.30
26
|
12 tháng
(2023-09-26) |
6.43 | 32.84% | 1,634,027 | -2,000 | -0.0 |
18.80
33.30
26
|
24 tháng
(2022-10-03) |
8.06 | 44.91% | 2,256,526 | 60,600 | 1.2 |
14.55
33.30
26
|
36 tháng
(2021-10-06) |
12.84 | 97.62% | 2,836,744 | 60,600 | 1.2 |
13.16
33.30
26
|
60 tháng
(2019-10-17) |
17.02 | 189.39% | 4,527,042 | 61,200 | 1.2 |
8.98
33.30
26
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/01/2017 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
18/01/2017 |
5.97
|
5,500 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
17/01/2017 |
5.97
|
24,600 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
16/01/2017 |
5.97
|
12,200 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
13/01/2017 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
12/01/2017 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
11/01/2017 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
10/01/2017 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
09/01/2017 |
5.97
|
12,200 | 5.32 | 5.97 | 5.97 | 0 | 0 | 0 | |
06/01/2017 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
05/01/2017 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
04/01/2017 |
5.32
|
1,600 | 5.97 | 5.97 | 5.32 | 0 | 0 | 0 | |
03/01/2017 |
5.97
|
2,900 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
30/12/2016 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
29/12/2016 |
5.97
|
2,100 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
28/12/2016 |
5.97
|
3,000 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
27/12/2016 |
5.97
|
17,900 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
26/12/2016 |
5.97
|
2,000 | 6.14 | 6.14 | 5.97 | 0 | 0 | 0 | |
23/12/2016 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
22/12/2016 |
6.14
|
5,000 | 5.97 | 6.14 | 6.14 | 0 | 0 | 0 | |
21/12/2016 |
5.97
|
10,000 | 5.70 | 5.97 | 5.70 | 0 | 0 | 0 | |
20/12/2016 |
5.70
|
3,500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
19/12/2016 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
16/12/2016 |
5.70
|
1,700 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
15/12/2016 |
5.70
|
2,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
14/12/2016 |
5.70
|
3,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
13/12/2016 |
5.70
|
5,900 | 5.97 | 5.97 | 5.43 | 0 | 0 | 0 | |
12/12/2016 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
09/12/2016 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
08/12/2016 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
07/12/2016 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
06/12/2016 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
05/12/2016 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
02/12/2016 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
01/12/2016 |
5.97
|
200 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
30/11/2016 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
29/11/2016 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
28/11/2016 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
25/11/2016 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
24/11/2016 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
23/11/2016 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
22/11/2016 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
21/11/2016 |
5.97
|
1,800 | 6.08 | 6.08 | 5.97 | 0 | 0 | 0 | |
18/11/2016 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
17/11/2016 |
6.08
|
1,000 | 5.97 | 6.08 | 6.08 | 0 | 0 | 0 | |
16/11/2016 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
15/11/2016 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
14/11/2016 |
5.97
|
500 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
11/11/2016 |
5.97
|
4,000 | 6.25 | 6.25 | 5.97 | 0 | 0 | 0 | |
10/11/2016 |
6.25
|
1,000 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
09/11/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
08/11/2016 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
07/11/2016 |
6.25
|
4,000 | 6.52 | 6.52 | 6.25 | 0 | 0 | 0 | |
04/11/2016 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
03/11/2016 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
02/11/2016 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
01/11/2016 |
6.52
|
100 | 6.35 | 6.52 | 6.52 | 0 | 0 | 0 | |
31/10/2016 |
6.35
|
100 | 5.54 | 6.35 | 6.35 | 0 | 0 | 0 | |
28/10/2016 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
27/10/2016 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
26/10/2016 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
25/10/2016 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
24/10/2016 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
21/10/2016 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
20/10/2016 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
19/10/2016 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
18/10/2016 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
17/10/2016 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
14/10/2016 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
13/10/2016 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
12/10/2016 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
11/10/2016 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
10/10/2016 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
07/10/2016 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
06/10/2016 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
05/10/2016 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
04/10/2016: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
04/10/2016 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
03/10/2016 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
30/09/2016 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
29/09/2016 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
28/09/2016 |
5.54
|
30,000 | 5.34 | 5.54 | 5.54 | 0 | 0 | 0 | |
27/09/2016 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
26/09/2016 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
23/09/2016 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
22/09/2016 |
5.34
|
3,000 | 5.23 | 5.34 | 5.34 | 0 | 0 | 0 | |
21/09/2016 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
20/09/2016 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
19/09/2016 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
16/09/2016 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
15/09/2016 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
14/09/2016 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
13/09/2016 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
12/09/2016 |
5.23
|
10,000 | 5.23 | 5.29 | 5.23 | 0 | 0 | 0 | |
09/09/2016 |
5.23
|
0 | 5.08 | 5.23 | 5.23 | 0 | 0 | 0 | |
08/09/2016 |
5.08
|
10,000 | 5.59 | 5.59 | 5.08 | 0 | 0 | 0 | |
07/09/2016 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
06/09/2016 |
5.59
|
500 | 5.34 | 5.59 | 5.59 | 0 | 0 | 0 | |
05/09/2016 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
01/09/2016 |
5.34
|
1,800 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
31/08/2016 |
5.34
|
10,000 | 5.08 | 5.34 | 5.34 | 0 | 0 | 0 |