Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-0.80 | -6.02% | 3,629 | 0 | 0 |
12
13.30
12.50
|
2 tháng
(2024-09-30) |
-1.20 | -8.76% | 4,564 | 0 | 0 |
12
13.70
12.50
|
3 tháng
(2024-08-29) |
-1.60 | -11.35% | 4,874 | 0 | 0 |
12
14.10
12.50
|
6 tháng
(2024-05-31) |
2.70 | 27.55% | 13,130 | 0 | 0 |
9.80
15.60
12.50
|
12 tháng
(2023-12-04) |
-6.70 | -34.90% | 39,159 | 0 | 0 |
9.80
19.20
12.50
|
24 tháng
(2022-12-08) |
-13.13 | -51.23% | 225,072 | -12,800 | -0.4 |
9.80
37.78
12.50
|
36 tháng
(2021-12-13) |
3.53 | 39.34% | 570,365 | -41,600 | -1.0 |
8.97
37.78
12.50
|
60 tháng
(2019-12-24) |
4.17 | 50% | 925,795 | -29,900 | -1.0 |
6.54
37.78
12.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2017 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
25/04/2017 |
6.52
|
1,400 | 6.89 | 7.56 | 6.28 | 400 | 0 | 0.0 | |
24/04/2017 |
6.89
|
300 | 6.40 | 6.89 | 6.89 | 300 | 0 | 0.0 | |
21/04/2017 |
6.40
|
250 | 6.52 | 6.52 | 6.16 | 100 | 0 | 0.0 | |
20/04/2017 |
6.52
|
100 | 6.09 | 6.52 | 6.52 | 100 | 0 | 0.0 | |
19/04/2017 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
18/04/2017 |
6.09
|
200 | 6.34 | 6.89 | 6.09 | 100 | 0 | 0.0 | |
17/04/2017 |
6.34
|
58,700 | 6.09 | 6.40 | 6.09 | 100 | 0 | 0.0 | |
14/04/2017 |
6.09
|
2,000 | 6.28 | 6.28 | 6.09 | 0 | 0 | 0 | |
13/04/2017 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
12/04/2017 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
11/04/2017 |
6.28
|
100 | 6.09 | 6.28 | 6.28 | 100 | 0 | 0.0 | |
10/04/2017 |
6.09
|
8,050 | 6.22 | 6.40 | 6.09 | 100 | 0 | 0.0 | |
07/04/2017 |
6.22
|
200 | 6.28 | 6.28 | 5.79 | 100 | 0 | 0.0 | |
05/04/2017 |
6.28
|
1,100 | 6.03 | 6.28 | 6.09 | 100 | 0 | 0.0 | |
04/04/2017 |
6.03
|
900 | 6.16 | 6.16 | 6.03 | 0 | 0 | 0 | |
03/04/2017 |
6.16
|
9,500 | 6.58 | 7.01 | 6.03 | 1,500 | 0 | 0.0 | |
31/03/2017 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
30/03/2017 |
6.58
|
100 | 6.16 | 6.58 | 6.58 | 0 | 0 | 0 | |
29/03/2017 |
6.16
|
18,100 | 5.79 | 6.28 | 6.09 | 100 | 0 | 0.0 | |
28/03/2017 |
5.79
|
200 | 6.09 | 6.70 | 5.79 | 100 | 0 | 0.0 | |
27/03/2017 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
24/03/2017 |
6.09
|
3,800 | 6.09 | 6.40 | 6.09 | 100 | 0 | 0.0 | |
23/03/2017 |
6.09
|
10,900 | 5.97 | 6.34 | 6.09 | 400 | 0 | 0.0 | |
22/03/2017 |
5.97
|
700 | 5.61 | 5.97 | 5.61 | 100 | 0 | 0.0 | |
21/03/2017 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
20/03/2017 |
5.61
|
100 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
17/03/2017 |
5.61
|
4,000 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
16/03/2017 |
5.61
|
1,300 | 5.73 | 5.73 | 5.48 | 0 | 0 | 0 | |
15/03/2017 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
14/03/2017 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
13/03/2017 |
5.73
|
400 | 5.79 | 6.34 | 5.73 | 100 | 0 | 0.0 | |
10/03/2017 |
5.79
|
1,300 | 5.85 | 5.85 | 5.55 | 100 | 0 | 0.0 | |
09/03/2017 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
08/03/2017 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
07/03/2017 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
06/03/2017 |
5.85
|
1,200 | 5.85 | 5.91 | 5.73 | 100 | 0 | 0.0 | |
03/03/2017 |
5.85
|
800 | 6.09 | 6.09 | 5.85 | 0 | 0 | 0 | |
02/03/2017 |
6.09
|
3,000 | 6.34 | 6.34 | 6.09 | 0 | 0 | 0 | |
01/03/2017 |
6.34
|
3,400 | 6.09 | 6.34 | 5.85 | 400 | 0 | 0.0 | |
28/02/2017 |
6.09
|
1,700 | 6.40 | 6.40 | 5.79 | 1,600 | 0 | 0.0 | |
27/02/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
24/02/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
23/02/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
22/02/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
21/02/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
20/02/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
17/02/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
16/02/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
15/02/2017 |
6.40
|
300 | 6.09 | 6.40 | 6.09 | 300 | 0 | 0.0 | |
14/02/2017 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
13/02/2017 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
10/02/2017 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
09/02/2017 |
6.09
|
200 | 5.55 | 6.09 | 5.97 | 100 | 0 | 0.0 | |
08/02/2017 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
07/02/2017 |
5.55
|
110 | 5.97 | 5.97 | 5.55 | 0 | 0 | 0 | |
06/02/2017 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
03/02/2017: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
03/02/2017 |
5.97
|
100 | 5.73 | 5.97 | 5.97 | 0 | 0 | 0 | |
02/02/2017 |
5.73
|
600 | 5.62 | 5.73 | 5.73 | 0 | 0 | 0 | |
25/01/2017 |
5.62
|
100 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
24/01/2017 |
5.62
|
20 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
23/01/2017 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
20/01/2017 |
5.62
|
300 | 5.28 | 5.62 | 5.62 | 300 | 0 | 0.0 | |
19/01/2017 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
18/01/2017 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
17/01/2017 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
16/01/2017 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
13/01/2017 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
12/01/2017 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
11/01/2017 |
5.28
|
2,900 | 5.34 | 5.34 | 5.28 | 0 | 100 | -0.0 | |
10/01/2017 |
5.34
|
1,600 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
09/01/2017 |
5.34
|
3,600 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
06/01/2017 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
05/01/2017 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
04/01/2017 |
5.34
|
1,000 | 5.28 | 5.34 | 5.28 | 0 | 0 | 0 | |
03/01/2017 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
30/12/2016 |
5.28
|
800 | 5.51 | 5.51 | 5.12 | 300 | 0 | 0.0 | |
29/12/2016 |
5.51
|
100 | 5.34 | 5.51 | 5.51 | 0 | 0 | 0 | |
28/12/2016 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
27/12/2016 |
5.34
|
100 | 5.01 | 5.34 | 5.34 | 0 | 0 | 0 | |
26/12/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
23/12/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
22/12/2016 |
5.01
|
400 | 5.01 | 5.45 | 5.01 | 0 | 0 | 0 | |
21/12/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
20/12/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
19/12/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
16/12/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
15/12/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
14/12/2016 |
5.01
|
500 | 4.62 | 5.01 | 4.78 | 0 | 0 | 0 | |
13/12/2016 |
4.62
|
100 | 5.01 | 5.01 | 4.62 | 0 | 100 | -0.0 | |
12/12/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
09/12/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
08/12/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
07/12/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
06/12/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
05/12/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
02/12/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
01/12/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
30/11/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
29/11/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |