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) |
0.30 | 2.86% | 32,200 | -16 | -0.0 |
10
10.80
10.80
|
2 tháng
(2024-07-22) |
-1.55 | -12.55% | 46,900 | -16 | -0.0 |
10
12.35
10.80
|
3 tháng
(2024-06-24) |
0.80 | 8% | 803,100 | -31 | -0.0 |
10
12.35
10.80
|
6 tháng
(2024-03-25) |
1.08 | 11.09% | 891,100 | -231 | -0.0 |
8.88
12.35
10.80
|
12 tháng
(2023-09-26) |
1.36 | 14.35% | 1,353,000 | -92,131 | -1.0 |
8.81
12.35
10.80
|
24 tháng
(2022-10-03) |
2 | 22.72% | 2,092,800 | -130,023 | -3.0 |
6.32
12.35
10.80
|
36 tháng
(2021-10-06) |
0.02 | 0.14% | 5,485,200 | -213,383 | -3.9 |
6.32
12.35
10.80
|
60 tháng
(2019-10-17) |
3.42 | 46.30% | 8,375,760 | -427,243 | -6.3 |
5.78
12.35
10.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2017 |
5.17
|
10 | 5.13 | 5.17 | 5.17 | 10 | 0 | 0.0 | |
03/02/2017 |
5.13
|
4,400 | 5.17 | 5.17 | 4.96 | 30 | 0 | 0.0 | |
02/02/2017 |
5.17
|
10 | 4.98 | 5.17 | 5.17 | 10 | 0 | 0.0 | |
25/01/2017 |
4.98
|
820 | 5.02 | 5.02 | 4.98 | 710 | 0 | 0.0 | |
24/01/2017 |
5.02
|
6,980 | 5.19 | 5.19 | 4.85 | 4,110 | 750 | 0.0 | |
23/01/2017 |
5.19
|
330 | 5.19 | 5.19 | 5.19 | 130 | 0 | 0.0 | |
20/01/2017 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
19/01/2017 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
18/01/2017 |
5.19
|
110 | 5.19 | 5.19 | 5.19 | 110 | 0 | 0.0 | |
17/01/2017 |
5.19
|
210 | 4.87 | 5.19 | 5.06 | 210 | 0 | 0.0 | |
16/01/2017 |
4.87
|
3,200 | 5.13 | 5.13 | 4.87 | 0 | 0 | 0 | |
13/01/2017 |
5.13
|
13,410 | 5.45 | 5.45 | 5.13 | 12,570 | 0 | 0.2 | |
12/01/2017 |
5.45
|
340 | 5.45 | 5.45 | 5.45 | 250 | 0 | 0.0 | |
11/01/2017 |
5.45
|
160 | 5.45 | 5.45 | 5.45 | 160 | 0 | 0.0 | |
10/01/2017 |
5.45
|
1,530 | 5.47 | 5.47 | 5.11 | 30 | 1,500 | -0.0 | |
09/01/2017 |
5.47
|
160 | 5.43 | 5.47 | 5.47 | 160 | 0 | 0.0 | |
06/01/2017 |
5.43
|
3,360 | 5.45 | 5.60 | 5.08 | 520 | 0 | 0.0 | |
05/01/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
04/01/2017 |
5.45
|
1,710 | 5.56 | 5.82 | 5.17 | 1,680 | 0 | 0.0 | |
03/01/2017 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
30/12/2016 |
5.56
|
5,450 | 5.58 | 5.69 | 5.19 | 490 | 0 | 0.0 | |
29/12/2016 |
5.58
|
40 | 5.34 | 5.58 | 5.58 | 40 | 0 | 0.0 | |
28/12/2016 |
5.34
|
3,830 | 5.37 | 5.37 | 5.34 | 3,820 | 0 | 0.0 | |
27/12/2016 |
5.37
|
90 | 5.34 | 5.71 | 5.37 | 70 | 0 | 0.0 | |
26/12/2016 |
5.34
|
1,100 | 5.39 | 5.54 | 5.34 | 40 | 0 | 0.0 | |
23/12/2016 |
5.39
|
310 | 5.52 | 5.60 | 5.39 | 60 | 0 | 0.0 | |
22/12/2016 |
5.52
|
10,200 | 5.43 | 5.56 | 5.39 | 10,000 | 0 | 0.1 | |
21/12/2016 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
20/12/2016 |
5.43
|
10,650 | 5.17 | 5.49 | 5.17 | 10,260 | 0 | 0.1 | |
19/12/2016 |
5.17
|
30 | 5.30 | 5.30 | 5.17 | 20 | 0 | 0.0 | |
16/12/2016 |
5.30
|
110 | 5.17 | 5.37 | 5.04 | 50 | 0 | 0.0 | |
15/12/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
15/12/2016 |
5.17
|
30 | 4.87 | 5.17 | 5.17 | 0 | 0 | 0 | |
14/12/2016 |
4.87
|
3,960 | 5.11 | 5.11 | 4.87 | 20 | 900 | -0.0 | |
13/12/2016 |
5.11
|
200 | 5.09 | 5.15 | 4.77 | 40 | 0 | 0.0 | |
12/12/2016 |
5.09
|
1,220 | 5.07 | 5.11 | 4.77 | 40 | 0 | 0.0 | |
09/12/2016 |
5.07
|
2,230 | 5.11 | 5.11 | 5.07 | 20 | 0 | 0.0 | |
08/12/2016 |
5.11
|
5,240 | 5.15 | 5.15 | 4.83 | 30 | 0 | 0.0 | |
07/12/2016 |
5.15
|
1,370 | 5.07 | 5.15 | 4.95 | 10 | 0 | 0.0 | |
06/12/2016 |
5.07
|
19,750 | 5.11 | 5.15 | 4.99 | 0 | 0 | 0 | |
05/12/2016 |
5.11
|
1,540 | 5.05 | 5.11 | 5.11 | 40 | 0 | 0.0 | |
02/12/2016 |
5.05
|
13,940 | 4.99 | 5.15 | 4.79 | 20 | 0 | 0.0 | |
01/12/2016 |
4.99
|
100 | 4.81 | 4.99 | 4.99 | 100 | 0 | 0.0 | |
30/11/2016 |
4.81
|
4,130 | 4.87 | 5.15 | 4.81 | 110 | 0 | 0.0 | |
29/11/2016 |
4.87
|
4,490 | 4.99 | 5.15 | 4.87 | 20 | 1,470 | -0.0 | |
28/11/2016 |
4.99
|
710 | 5.07 | 5.23 | 4.99 | 130 | 0 | 0.0 | |
25/11/2016 |
5.07
|
1,180 | 4.95 | 5.15 | 4.87 | 170 | 0 | 0.0 | |
24/11/2016 |
4.95
|
2,320 | 4.87 | 4.99 | 4.87 | 60 | 0 | 0.0 | |
23/11/2016 |
4.87
|
100 | 4.95 | 5.29 | 4.75 | 90 | 0 | 0.0 | |
22/11/2016 |
4.95
|
1,040 | 4.99 | 4.99 | 4.75 | 40 | 0 | 0.0 | |
21/11/2016 |
4.99
|
1,650 | 4.79 | 4.99 | 4.79 | 70 | 0 | 0.0 | |
18/11/2016 |
4.79
|
390 | 4.95 | 4.95 | 4.79 | 0 | 0 | 0 | |
17/11/2016 |
4.95
|
1,870 | 4.83 | 4.99 | 4.75 | 340 | 0 | 0.0 | |
16/11/2016 |
4.83
|
1,480 | 5.01 | 5.15 | 4.77 | 180 | 0 | 0.0 | |
15/11/2016 |
5.01
|
3,310 | 5.03 | 5.23 | 4.83 | 80 | 0 | 0.0 | |
14/11/2016 |
5.03
|
13,390 | 4.73 | 5.05 | 4.87 | 20 | 0 | 0.0 | |
11/11/2016 |
4.73
|
5,950 | 4.51 | 4.79 | 4.55 | 200 | 0 | 0.0 | |
10/11/2016 |
4.51
|
870 | 4.43 | 4.71 | 4.51 | 40 | 0 | 0.0 | |
09/11/2016 |
4.43
|
5,310 | 4.47 | 4.77 | 4.43 | 40 | 0 | 0.0 | |
08/11/2016 |
4.47
|
12,950 | 4.47 | 4.77 | 4.47 | 9,020 | 0 | 0.1 | |
07/11/2016 |
4.47
|
5,530 | 4.43 | 4.73 | 4.28 | 40 | 0 | 0.0 | |
04/11/2016 |
4.43
|
10,110 | 4.61 | 4.93 | 4.35 | 100 | 0 | 0.0 | |
03/11/2016 |
4.61
|
940 | 4.71 | 5.01 | 4.59 | 550 | 0 | 0.0 | |
02/11/2016 |
4.71
|
2,230 | 5.05 | 5.05 | 4.71 | 180 | 300 | -0.0 | |
01/11/2016 |
5.05
|
140 | 4.75 | 5.07 | 4.99 | 70 | 0 | 0.0 | |
31/10/2016 |
4.75
|
7,530 | 4.93 | 5.27 | 4.75 | 20 | 0 | 0.0 | |
28/10/2016 |
4.93
|
13,500 | 4.61 | 4.93 | 4.67 | 9,310 | 6,000 | 0.0 | |
27/10/2016 |
4.61
|
6,850 | 4.32 | 4.61 | 4.02 | 1,000 | 0 | 0.0 | |
26/10/2016 |
4.32
|
720 | 4.04 | 4.32 | 4.08 | 0 | 0 | 0 | |
25/10/2016 |
4.04
|
60 | 3.92 | 4.18 | 4.04 | 0 | 0 | 0 | |
24/10/2016 |
3.92
|
1,620 | 4.20 | 4.47 | 3.92 | 20 | 0 | 0.0 | |
21/10/2016 |
4.20
|
610 | 4.39 | 4.69 | 4.20 | 50 | 0 | 0.0 | |
20/10/2016 |
4.39
|
150 | 4.69 | 4.97 | 4.39 | 60 | 0 | 0.0 | |
19/10/2016 |
4.69
|
120 | 5.03 | 5.03 | 4.69 | 50 | 0 | 0.0 | |
18/10/2016 |
5.03
|
1,690 | 5.07 | 5.07 | 4.73 | 240 | 0 | 0.0 | |
17/10/2016 |
5.07
|
1,580 | 4.83 | 5.07 | 4.51 | 1,040 | 0 | 0.0 | |
14/10/2016 |
4.83
|
3,810 | 4.67 | 4.83 | 4.55 | 530 | 0 | 0.0 | |
13/10/2016 |
4.67
|
40 | 4.55 | 4.79 | 4.55 | 30 | 0 | 0.0 | |
12/10/2016 |
4.55
|
160 | 4.28 | 4.55 | 4.35 | 10 | 0 | 0.0 | |
11/10/2016 |
4.28
|
2,170 | 4.59 | 4.87 | 4.28 | 1,630 | 0 | 0.0 | |
10/10/2016 |
4.59
|
1,020 | 4.91 | 5.23 | 4.59 | 740 | 0 | 0.0 | |
07/10/2016 |
4.91
|
570 | 5.27 | 5.48 | 4.91 | 30 | 0 | 0.0 | |
06/10/2016 |
5.27
|
60 | 4.95 | 5.27 | 5.27 | 60 | 0 | 0.0 | |
05/10/2016 |
4.95
|
2,460 | 5.13 | 5.34 | 4.77 | 90 | 0 | 0.0 | |
04/10/2016 |
5.13
|
730 | 5.50 | 5.50 | 5.13 | 0 | 0 | 0 | |
03/10/2016 |
5.50
|
10 | 5.29 | 5.50 | 5.50 | 10 | 0 | 0.0 | |
30/09/2016 |
5.29
|
260 | 5.21 | 5.54 | 5.23 | 80 | 0 | 0.0 | |
29/09/2016 |
5.21
|
40 | 5.15 | 5.38 | 5.21 | 30 | 0 | 0.0 | |
28/09/2016 |
5.15
|
2,980 | 5.15 | 5.27 | 4.95 | 40 | 0 | 0.0 | |
27/09/2016 |
5.15
|
1,480 | 5.27 | 5.27 | 5.07 | 10 | 0 | 0.0 | |
26/09/2016 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
23/09/2016 |
5.27
|
540 | 5.27 | 5.27 | 5.07 | 300 | 0 | 0.0 | |
22/09/2016 |
5.27
|
570 | 5.38 | 5.38 | 5.15 | 20 | 0 | 0.0 | |
21/09/2016 |
5.38
|
9,130 | 5.42 | 5.42 | 5.05 | 110 | 0 | 0.0 | |
20/09/2016 |
5.42
|
3,120 | 5.09 | 5.42 | 5.09 | 50 | 0 | 0.0 | |
19/09/2016 |
5.09
|
1,420 | 5.42 | 5.66 | 5.09 | 20 | 0 | 0.0 | |
16/09/2016 |
5.42
|
7,500 | 5.42 | 5.42 | 5.05 | 270 | 900 | -0.0 | |
15/09/2016 |
5.42
|
5,920 | 5.46 | 5.46 | 5.15 | 40 | 0 | 0.0 | |
14/09/2016 |
5.46
|
30 | 5.46 | 5.50 | 5.46 | 20 | 0 | 0.0 | |
13/09/2016 |
5.46
|
13,520 | 5.42 | 5.66 | 5.05 | 30 | 0 | 0.0 | |
12/09/2016 |
5.42
|
2,130 | 5.50 | 5.50 | 5.27 | 20 | 290 | -0.0 |