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 | 3.36% | 65,700 | 21,400 | 0.3 |
11.90
12.50
12.30
|
2 tháng
(2024-07-22) |
0.80 | 6.96% | 124,900 | 26,800 | 0.3 |
11.50
12.50
12.30
|
3 tháng
(2024-06-24) |
0.30 | 2.50% | 170,300 | 36,000 | 0.4 |
11.50
12.50
12.30
|
6 tháng
(2024-03-25) |
1.80 | 17.14% | 570,400 | 95,900 | 1.1 |
10.50
12.50
12.30
|
12 tháng
(2023-09-26) |
1.11 | 9.89% | 1,247,100 | -40,900 | -0.3 |
10.20
12.50
12.30
|
24 tháng
(2022-10-03) |
1.37 | 12.52% | 1,607,856 | 110,700 | 1.5 |
8.81
12.50
12.30
|
36 tháng
(2021-10-06) |
2.05 | 20.03% | 5,548,461 | 916,800 | 12.2 |
8.81
12.50
12.30
|
60 tháng
(2019-10-17) |
7.72 | 168.38% | 14,052,771 | -1,072,560 | -6.4 |
3.74
12.50
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/02/2017 |
5.07
|
8,800 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
15/02/2017 |
5.07
|
10,326 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
14/02/2017 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
13/02/2017 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
10/02/2017 |
5.07
|
2,000 | 5.02 | 5.07 | 5.07 | 0 | 0 | 0 | |
09/02/2017 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
08/02/2017 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
07/02/2017 |
5.02
|
2,800 | 5.25 | 5.25 | 5.02 | 0 | 0 | 0 | |
06/02/2017 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
03/02/2017 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
02/02/2017 |
5.25
|
7,600 | 5.07 | 5.25 | 5.25 | 0 | 0 | 0 | |
25/01/2017 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
24/01/2017 |
5.07
|
1,600 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
23/01/2017 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
20/01/2017 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
19/01/2017 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
18/01/2017 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
17/01/2017 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
16/01/2017 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
13/01/2017 |
5.07
|
1,000 | 5.16 | 5.16 | 5.07 | 0 | 0 | 0 | |
12/01/2017 |
5.16
|
1,400 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
11/01/2017 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
10/01/2017 |
5.16
|
1,000 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
09/01/2017 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
06/01/2017 |
5.16
|
4,000 | 5.30 | 5.30 | 5.16 | 0 | 0 | 0 | |
05/01/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
04/01/2017 |
5.30
|
10,600 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
03/01/2017 |
5.30
|
1,400 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
30/12/2016 |
5.30
|
2,100 | 5.11 | 5.30 | 5.25 | 0 | 0 | 0 | |
29/12/2016 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
28/12/2016 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
27/12/2016 |
5.11
|
2,500 | 5.11 | 5.11 | 5.11 | 0 | 2,500 | -0.0 | |
26/12/2016 |
5.11
|
800 | 5.16 | 5.16 | 5.11 | 0 | 0 | 0 | |
23/12/2016 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
22/12/2016 |
5.16
|
2,000 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
21/12/2016 |
5.16
|
6,600 | 5.11 | 5.16 | 5.16 | 0 | 0 | 0 | |
20/12/2016 |
5.11
|
7,300 | 5.20 | 5.20 | 5.11 | 0 | 0 | 0 | |
19/12/2016 |
5.20
|
2,100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
16/12/2016 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
15/12/2016 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
14/12/2016 |
5.20
|
2,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
13/12/2016 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
12/12/2016 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
09/12/2016 |
5.20
|
1,900 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
08/12/2016 |
5.20
|
2,400 | 5.20 | 5.20 | 5.16 | 0 | 0 | 0 | |
07/12/2016 |
5.20
|
3,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
06/12/2016 |
5.20
|
3,800 | 5.20 | 5.20 | 4.83 | 0 | 0 | 0 | |
05/12/2016 |
5.20
|
6,300 | 5.30 | 5.30 | 5.20 | 2,000 | 0 | 0.0 | |
02/12/2016 |
5.30
|
5,600 | 5.30 | 5.30 | 5.16 | 500 | 0 | 0.0 | |
01/12/2016 |
5.30
|
4,500 | 5.30 | 5.30 | 5.25 | 0 | 0 | 0 | |
30/11/2016 |
5.30
|
100 | 5.25 | 5.30 | 5.30 | 0 | 0 | 0 | |
29/11/2016 |
5.25
|
4,400 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 | |
28/11/2016 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
25/11/2016 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
24/11/2016 |
5.30
|
4,500 | 5.34 | 5.34 | 5.25 | 0 | 0 | 0 | |
23/11/2016 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
22/11/2016 |
5.34
|
44,500 | 5.30 | 5.34 | 5.30 | 0 | 0 | 0 | |
21/11/2016 |
5.30
|
7,900 | 5.25 | 5.30 | 5.25 | 0 | 0 | 0 | |
18/11/2016 |
5.25
|
14,200 | 5.25 | 5.25 | 5.25 | 6,900 | 0 | 0.1 | |
17/11/2016 |
5.25
|
2,000 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
16/11/2016 |
5.25
|
5,900 | 5.30 | 5.30 | 5.25 | 0 | 0 | 0 | |
15/11/2016 |
5.30
|
15,200 | 5.30 | 5.34 | 5.25 | 0 | 0 | 0 | |
14/11/2016 |
5.30
|
12,000 | 5.25 | 5.30 | 5.16 | 100 | 0 | 0.0 | |
11/11/2016 |
5.25
|
19,020 | 5.16 | 5.25 | 5.07 | 0 | 0 | 0 | |
10/11/2016 |
5.16
|
3,400 | 5.07 | 5.20 | 5.07 | 0 | 0 | 0 | |
09/11/2016 |
5.07
|
5,300 | 5.02 | 5.07 | 4.83 | 0 | 0 | 0 | |
08/11/2016 |
5.02
|
3,500 | 5.02 | 5.02 | 4.83 | 0 | 0 | 0 | |
07/11/2016 |
5.02
|
100 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
04/11/2016 |
5.02
|
100 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
03/11/2016 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
02/11/2016 |
5.02
|
900 | 4.88 | 5.02 | 4.83 | 0 | 0 | 0 | |
01/11/2016 |
4.88
|
400 | 4.83 | 4.88 | 4.83 | 0 | 0 | 0 | |
31/10/2016 |
4.83
|
2,600 | 5.02 | 5.02 | 4.83 | 0 | 0 | 0 | |
28/10/2016 |
5.02
|
4,000 | 4.97 | 5.02 | 4.97 | 0 | 0 | 0 | |
27/10/2016 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
26/10/2016 |
4.97
|
1,500 | 4.97 | 5.07 | 4.97 | 400 | 0 | 0.0 | |
25/10/2016 |
4.97
|
5,400 | 4.93 | 4.97 | 4.97 | 0 | 0 | 0 | |
24/10/2016 |
4.93
|
10,100 | 4.97 | 5.02 | 4.93 | 0 | 0 | 0 | |
21/10/2016 |
4.97
|
2,200 | 4.97 | 5.07 | 4.97 | 0 | 0 | 0 | |
20/10/2016: Cổ tức tiền mặt tỉ lệ: 15.5% | |||||||||
20/10/2016 |
4.97
|
6,200 | 4.54 | 4.97 | 4.97 | 0 | 0 | 0 | |
19/10/2016 |
4.54
|
79,500 | 5.01 | 5.05 | 4.54 | 0 | 0 | 0 | |
18/10/2016 |
5.01
|
15,820 | 5.01 | 5.05 | 5.01 | 500 | 0 | 0.0 | |
17/10/2016 |
5.01
|
6,500 | 5.05 | 5.09 | 4.93 | 0 | 0 | 0 | |
14/10/2016 |
5.05
|
50,900 | 4.97 | 5.09 | 4.97 | 0 | 0 | 0 | |
13/10/2016 |
4.97
|
4,900 | 5.01 | 5.01 | 4.97 | 0 | 0 | 0 | |
12/10/2016 |
5.01
|
10,700 | 5.09 | 5.13 | 5.01 | 0 | 0 | 0 | |
11/10/2016 |
5.09
|
3,200 | 5.09 | 5.13 | 5.09 | 0 | 0 | 0 | |
10/10/2016 |
5.09
|
4,400 | 4.69 | 5.09 | 4.69 | 0 | 0 | 0 | |
07/10/2016 |
4.69
|
8,300 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
06/10/2016 |
4.69
|
11,000 | 4.69 | 4.73 | 4.69 | 0 | 0 | 0 | |
05/10/2016 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
04/10/2016 |
4.69
|
1,300 | 4.54 | 4.97 | 4.50 | 0 | 0 | 0 | |
03/10/2016 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
30/09/2016 |
4.54
|
700 | 4.77 | 4.77 | 4.50 | 0 | 0 | 0 | |
29/09/2016 |
4.77
|
2,200 | 4.50 | 4.77 | 4.46 | 0 | 0 | 0 | |
28/09/2016 |
4.50
|
500 | 4.66 | 4.66 | 4.50 | 0 | 0 | 0 | |
27/09/2016 |
4.66
|
2,000 | 4.42 | 4.66 | 4.42 | 0 | 0 | 0 | |
26/09/2016 |
4.42
|
4,200 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
23/09/2016 |
4.42
|
9,800 | 4.54 | 4.54 | 4.42 | 0 | 0 | 0 | |
22/09/2016 |
4.54
|
13,100 | 4.58 | 4.58 | 4.46 | 0 | 0 | 0 |