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) |
-1 | -3.18% | 288,600 | 0 | 0 |
30.25
31.70
30.40
|
2 tháng
(2024-07-22) |
-2.10 | -6.46% | 722,500 | 0 | 0 |
30.25
32.85
30.40
|
3 tháng
(2024-06-24) |
-2 | -6.17% | 1,023,800 | 0 | 0 |
30.25
34.50
30.40
|
6 tháng
(2024-03-25) |
-0.02 | -0.05% | 2,281,900 | 0 | 0 |
29.26
34.50
30.40
|
12 tháng
(2023-09-26) |
8.89 | 41.34% | 4,686,000 | -15,800 | -0.5 |
21.46
34.50
30.40
|
24 tháng
(2022-10-03) |
9.56 | 45.89% | 9,729,100 | -50,558 | -3.1 |
16.82
34.50
30.40
|
36 tháng
(2021-10-06) |
16.22 | 114.39% | 16,214,500 | 15,372 | -3.0 |
13.67
34.50
30.40
|
60 tháng
(2019-10-17) |
21.18 | 229.86% | 31,934,040 | 141,642 | -0.9 |
8.27
34.50
30.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2017 |
6.00
|
38,350 | 6.02 | 6.05 | 6.00 | 0 | 0 | 0 | |
13/02/2017 |
6.02
|
3,860 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
10/02/2017 |
6.02
|
36,960 | 6.02 | 6.02 | 6.00 | 0 | 0 | 0 | |
09/02/2017 |
6.02
|
16,750 | 6.00 | 6.05 | 6.00 | 0 | 0 | 0 | |
08/02/2017 |
6.00
|
13,590 | 6.00 | 6.05 | 5.90 | 0 | 0 | 0 | |
07/02/2017 |
6.00
|
49,070 | 6.05 | 6.05 | 5.97 | 0 | 0 | 0 | |
06/02/2017 |
6.05
|
82,210 | 5.95 | 6.07 | 5.95 | 0 | 0 | 0 | |
03/02/2017 |
5.95
|
126,510 | 6.00 | 6.05 | 5.95 | 0 | 0 | 0 | |
02/02/2017 |
6.00
|
13,110 | 5.95 | 6.00 | 5.95 | 0 | 0 | 0 | |
25/01/2017 |
5.95
|
29,210 | 5.68 | 5.95 | 5.65 | 0 | 0 | 0 | |
24/01/2017 |
5.68
|
25,000 | 5.68 | 5.75 | 5.68 | 0 | 0 | 0 | |
23/01/2017 |
5.68
|
28,660 | 5.68 | 5.73 | 5.68 | 0 | 0 | 0 | |
20/01/2017 |
5.68
|
22,120 | 5.68 | 5.70 | 5.68 | 0 | 0 | 0 | |
19/01/2017 |
5.68
|
3,670 | 5.70 | 5.70 | 5.65 | 0 | 0 | 0 | |
18/01/2017 |
5.70
|
10,210 | 5.60 | 5.70 | 5.65 | 0 | 0 | 0 | |
17/01/2017 |
5.60
|
26,340 | 5.60 | 5.65 | 5.60 | 0 | 0 | 0 | |
16/01/2017 |
5.60
|
23,090 | 5.60 | 5.60 | 5.55 | 0 | 0 | 0 | |
13/01/2017 |
5.60
|
13,500 | 5.55 | 5.60 | 5.55 | 0 | 0 | 0 | |
12/01/2017 |
5.55
|
7,060 | 5.55 | 5.55 | 5.53 | 0 | 0 | 0 | |
11/01/2017 |
5.55
|
13,960 | 5.50 | 5.58 | 5.50 | 0 | 0 | 0 | |
10/01/2017 |
5.50
|
1,090 | 5.55 | 5.55 | 5.50 | 0 | 0 | 0 | |
09/01/2017 |
5.55
|
80 | 5.46 | 5.55 | 5.48 | 0 | 0 | 0 | |
06/01/2017 |
5.46
|
39,160 | 5.60 | 5.60 | 5.46 | 0 | 0 | 0 | |
05/01/2017 |
5.60
|
14,330 | 5.60 | 5.60 | 5.55 | 0 | 0 | 0 | |
04/01/2017 |
5.60
|
10,560 | 5.53 | 5.60 | 5.55 | 0 | 0 | 0 | |
03/01/2017 |
5.53
|
62,630 | 5.58 | 5.60 | 5.46 | 0 | 0 | 0 | |
30/12/2016 |
5.58
|
10,700 | 5.60 | 5.60 | 5.38 | 0 | 0 | 0 | |
29/12/2016 |
5.60
|
6,480 | 5.46 | 5.60 | 5.46 | 0 | 0 | 0 | |
28/12/2016 |
5.46
|
124,830 | 5.58 | 5.65 | 5.41 | 0 | 0 | 0 | |
27/12/2016 |
5.58
|
25,390 | 5.60 | 5.65 | 5.55 | 0 | 0 | 0 | |
26/12/2016 |
5.60
|
22,420 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 | |
23/12/2016 |
5.70
|
15,990 | 5.70 | 5.70 | 5.55 | 0 | 0 | 0 | |
22/12/2016 |
5.70
|
24,530 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 | |
21/12/2016 |
5.50
|
64,310 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 | |
20/12/2016 |
5.70
|
42,250 | 5.68 | 5.80 | 5.70 | 0 | 0 | 0 | |
19/12/2016 |
5.68
|
37,310 | 5.68 | 5.80 | 5.68 | 0 | 0 | 0 | |
16/12/2016 |
5.68
|
64,270 | 5.46 | 5.70 | 5.60 | 0 | 0 | 0 | |
15/12/2016 |
5.46
|
8,630 | 5.60 | 5.60 | 5.46 | 0 | 0 | 0 | |
14/12/2016 |
5.60
|
189,970 | 5.26 | 5.60 | 5.28 | 0 | 0 | 0 | |
13/12/2016 |
5.26
|
36,210 | 5.21 | 5.36 | 5.21 | 0 | 0 | 0 | |
12/12/2016 |
5.21
|
61,520 | 5.28 | 5.36 | 5.21 | 0 | 0 | 0 | |
09/12/2016 |
5.28
|
33,040 | 5.26 | 5.33 | 5.26 | 0 | 0 | 0 | |
08/12/2016 |
5.26
|
74,130 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
07/12/2016 |
5.26
|
85,130 | 5.26 | 5.28 | 5.26 | 0 | 0 | 0 | |
06/12/2016 |
5.26
|
27,750 | 5.26 | 5.31 | 5.26 | 0 | 0 | 0 | |
05/12/2016 |
5.26
|
26,670 | 5.26 | 5.31 | 5.26 | 0 | 0 | 0 | |
02/12/2016 |
5.26
|
55,610 | 5.26 | 5.26 | 5.23 | 0 | 0 | 0 | |
01/12/2016 |
5.26
|
27,350 | 5.21 | 5.26 | 5.23 | 0 | 4,000 | -0.0 | |
30/11/2016 |
5.21
|
16,910 | 5.16 | 5.26 | 5.19 | 0 | 0 | 0 | |
29/11/2016 |
5.16
|
92,340 | 5.26 | 5.28 | 5.16 | 0 | 0 | 0 | |
28/11/2016 |
5.26
|
141,460 | 5.28 | 5.31 | 5.26 | 0 | 0 | 0 | |
25/11/2016 |
5.28
|
28,530 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
24/11/2016 |
5.28
|
59,790 | 5.28 | 5.28 | 5.26 | 0 | 0 | 0 | |
23/11/2016 |
5.28
|
71,820 | 5.28 | 5.31 | 5.28 | 0 | 0 | 0 | |
22/11/2016 |
5.28
|
52,630 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
21/11/2016 |
5.28
|
47,600 | 5.28 | 5.31 | 5.28 | 0 | 0 | 0 | |
18/11/2016 |
5.28
|
6,100 | 5.33 | 5.33 | 5.28 | 0 | 0 | 0 | |
17/11/2016 |
5.33
|
95,960 | 5.31 | 5.33 | 5.16 | 0 | 0 | 0 | |
16/11/2016 |
5.31
|
19,180 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
15/11/2016 |
5.31
|
33,640 | 5.33 | 5.33 | 5.21 | 0 | 0 | 0 | |
14/11/2016 |
5.33
|
71,920 | 5.31 | 5.33 | 5.31 | 0 | 0 | 0 | |
11/11/2016 |
5.31
|
120,490 | 5.19 | 5.36 | 5.21 | 0 | 0 | 0 | |
10/11/2016 |
5.19
|
110,420 | 5.16 | 5.21 | 5.16 | 0 | 0 | 0 | |
09/11/2016 |
5.16
|
69,410 | 5.28 | 5.28 | 5.11 | 0 | 0 | 0 | |
08/11/2016: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
08/11/2016 |
5.28
|
47,070 | 5.16 | 5.31 | 5.16 | 0 | 0 | 0 | |
07/11/2016 |
5.16
|
34,110 | 5.16 | 5.21 | 5.12 | 0 | 0 | 0 | |
04/11/2016 |
5.16
|
70,680 | 5.14 | 5.16 | 5.12 | 0 | 0 | 0 | |
03/11/2016 |
5.14
|
44,400 | 5.12 | 5.16 | 5.09 | 0 | 0 | 0 | |
02/11/2016 |
5.12
|
15,010 | 5.14 | 5.21 | 5.09 | 0 | 0 | 0 | |
01/11/2016 |
5.14
|
67,030 | 5.14 | 5.25 | 5.07 | 0 | 0 | 0 | |
31/10/2016 |
5.14
|
19,820 | 5.16 | 5.16 | 5.12 | 0 | 0 | 0 | |
28/10/2016 |
5.16
|
44,350 | 5.12 | 5.23 | 5.07 | 0 | 0 | 0 | |
27/10/2016 |
5.12
|
18,520 | 5.12 | 5.18 | 5.05 | 0 | 0 | 0 | |
26/10/2016 |
5.12
|
37,600 | 5.12 | 5.12 | 5.02 | 0 | 0 | 0 | |
25/10/2016 |
5.12
|
66,320 | 5.02 | 5.12 | 4.84 | 0 | 0 | 0 | |
24/10/2016 |
5.02
|
28,110 | 5.21 | 5.21 | 4.98 | 70 | 0 | 0.0 | |
21/10/2016 |
5.21
|
25,820 | 5.23 | 5.25 | 5.18 | 0 | 0 | 0 | |
20/10/2016 |
5.23
|
165,400 | 5.02 | 5.25 | 5.02 | 0 | 0 | 0 | |
19/10/2016 |
5.02
|
42,430 | 5.14 | 5.14 | 5.02 | 0 | 0 | 0 | |
18/10/2016 |
5.14
|
234,850 | 4.93 | 5.16 | 4.96 | 0 | 0 | 0 | |
17/10/2016 |
4.93
|
10,190 | 4.89 | 4.93 | 4.89 | 0 | 0 | 0 | |
14/10/2016 |
4.89
|
15,760 | 4.84 | 4.89 | 4.84 | 0 | 0 | 0 | |
13/10/2016 |
4.84
|
7,030 | 4.91 | 4.91 | 4.84 | 0 | 0 | 0 | |
12/10/2016 |
4.91
|
8,260 | 4.84 | 4.96 | 4.84 | 0 | 0 | 0 | |
11/10/2016 |
4.84
|
35,840 | 4.82 | 4.84 | 4.80 | 0 | 0 | 0 | |
10/10/2016 |
4.82
|
16,030 | 4.80 | 4.89 | 4.80 | 0 | 0 | 0 | |
07/10/2016 |
4.80
|
10,390 | 4.84 | 4.93 | 4.80 | 0 | 0 | 0 | |
06/10/2016 |
4.84
|
78,000 | 4.93 | 4.98 | 4.80 | 0 | 0 | 0 | |
05/10/2016 |
4.93
|
12,400 | 4.98 | 4.98 | 4.84 | 0 | 0 | 0 | |
04/10/2016 |
4.98
|
32,540 | 4.98 | 5.07 | 4.93 | 0 | 0 | 0 | |
03/10/2016 |
4.98
|
139,640 | 4.84 | 5.02 | 4.84 | 0 | 0 | 0 | |
30/09/2016 |
4.84
|
186,260 | 4.89 | 4.89 | 4.80 | 100 | 0 | 0.0 | |
29/09/2016 |
4.89
|
58,890 | 4.84 | 4.89 | 4.80 | 0 | 0 | 0 | |
28/09/2016 |
4.84
|
6,170 | 4.84 | 4.89 | 4.84 | 0 | 0 | 0 | |
27/09/2016 |
4.84
|
100,350 | 4.75 | 4.84 | 4.70 | 0 | 0 | 0 | |
26/09/2016 |
4.75
|
41,870 | 4.75 | 4.75 | 4.70 | 0 | 0 | 0 | |
23/09/2016 |
4.75
|
16,830 | 4.80 | 4.80 | 4.66 | 0 | 0 | 0 | |
22/09/2016 |
4.80
|
12,970 | 4.75 | 4.80 | 4.75 | 0 | 0 | 0 | |
21/09/2016 |
4.75
|
210 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
20/09/2016 |
4.75
|
40,510 | 4.84 | 4.84 | 4.70 | 1,520 | 0 | 0.0 |