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) |
0.10 | 0.81% | 425,800 | 14,600 | 0.2 |
12.40
12.65
12.60
|
2 tháng
(2024-07-22) |
-1.09 | -8.03% | 1,015,200 | 24,700 | 0.3 |
11.95
13.59
12.60
|
3 tháng
(2024-06-24) |
-1.09 | -8.03% | 1,357,700 | 33,100 | 0.5 |
11.95
13.73
12.60
|
6 tháng
(2024-03-25) |
-0.35 | -2.75% | 1,718,200 | 37,700 | 0.5 |
11.75
13.73
12.60
|
12 tháng
(2023-09-26) |
1.77 | 16.45% | 2,116,300 | 13,500 | 0.3 |
10.23
13.73
12.60
|
24 tháng
(2022-10-03) |
2.41 | 23.88% | 3,045,700 | 46,900 | 0.7 |
8.27
13.73
12.60
|
36 tháng
(2021-10-06) |
0.50 | 4.19% | 4,124,400 | 24,000 | -2.9 |
8.27
14.96
12.60
|
60 tháng
(2019-10-17) |
4.64 | 59.01% | 5,707,680 | 56,470 | -2.4 |
6.29
14.96
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2016 |
5.68
|
190 | 5.88 | 6.03 | 5.68 | 0 | 0 | 0 | |
15/09/2016 |
5.88
|
10 | 5.78 | 5.88 | 5.88 | 0 | 0 | 0 | |
14/09/2016 |
5.78
|
6,190 | 6.03 | 6.03 | 5.78 | 0 | 0 | 0 | |
13/09/2016 |
6.03
|
10 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
12/09/2016 |
6.03
|
10 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
09/09/2016 |
6.03
|
210 | 5.73 | 6.03 | 5.78 | 0 | 0 | 0 | |
08/09/2016 |
5.73
|
1,250 | 5.58 | 5.93 | 5.68 | 0 | 0 | 0 | |
07/09/2016 |
5.58
|
320 | 5.68 | 5.78 | 5.53 | 0 | 0 | 0 | |
06/09/2016 |
5.68
|
390 | 5.48 | 5.83 | 5.53 | 0 | 0 | 0 | |
05/09/2016 |
5.48
|
15,910 | 5.48 | 5.63 | 5.48 | 0 | 0 | 0 | |
01/09/2016 |
5.48
|
3,200 | 5.43 | 5.58 | 5.43 | 0 | 0 | 0 | |
31/08/2016 |
5.43
|
920 | 5.53 | 5.88 | 5.43 | 0 | 500 | -0.0 | |
30/08/2016 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
29/08/2016 |
5.53
|
80 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
26/08/2016 |
5.53
|
1,140 | 5.53 | 5.53 | 5.48 | 0 | 0 | 0 | |
25/08/2016 |
5.53
|
1,010 | 5.43 | 5.53 | 5.48 | 0 | 0 | 0 | |
24/08/2016 |
5.43
|
1,000 | 5.53 | 5.53 | 5.43 | 0 | 0 | 0 | |
23/08/2016 |
5.53
|
8,330 | 5.68 | 5.68 | 5.43 | 0 | 590 | -0.0 | |
22/08/2016 |
5.68
|
13,410 | 5.68 | 5.68 | 5.43 | 1,400 | 0 | 0.0 | |
19/08/2016 |
5.68
|
3,010 | 5.38 | 5.73 | 5.68 | 0 | 0 | 0 | |
18/08/2016 |
5.38
|
2,010 | 5.48 | 5.78 | 5.38 | 0 | 0 | 0 | |
17/08/2016 |
5.48
|
6,030 | 5.53 | 5.53 | 5.28 | 0 | 0 | 0 | |
16/08/2016 |
5.53
|
6,310 | 5.53 | 5.53 | 5.23 | 0 | 0 | 0 | |
15/08/2016 |
5.53
|
10 | 5.33 | 5.53 | 5.53 | 0 | 0 | 0 | |
12/08/2016 |
5.33
|
5,000 | 5.43 | 5.43 | 5.33 | 0 | 0 | 0 | |
11/08/2016 |
5.43
|
1,300 | 5.43 | 5.48 | 5.43 | 0 | 0 | 0 | |
10/08/2016 |
5.43
|
3,820 | 5.43 | 5.43 | 5.18 | 0 | 0 | 0 | |
09/08/2016 |
5.43
|
11,100 | 5.68 | 5.68 | 5.43 | 0 | 0 | 0 | |
08/08/2016 |
5.68
|
370 | 5.58 | 5.73 | 5.68 | 360 | 0 | 0.0 | |
05/08/2016 |
5.58
|
5,640 | 5.83 | 5.83 | 5.43 | 0 | 0 | 0 | |
04/08/2016 |
5.83
|
490 | 5.78 | 5.83 | 5.38 | 0 | 0 | 0 | |
03/08/2016 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
02/08/2016 |
5.78
|
100 | 5.93 | 5.93 | 5.78 | 0 | 0 | 0 | |
01/08/2016 |
5.93
|
1,210 | 6.18 | 6.18 | 5.78 | 0 | 0 | 0 | |
29/07/2016 |
6.18
|
610 | 5.98 | 6.18 | 5.98 | 0 | 0 | 0 | |
28/07/2016 |
5.98
|
280 | 5.73 | 5.98 | 5.73 | 0 | 0 | 0 | |
27/07/2016 |
5.73
|
10,860 | 5.78 | 5.78 | 5.38 | 8,850 | 5,000 | 0.0 | |
26/07/2016 |
5.78
|
160 | 5.53 | 5.78 | 5.48 | 0 | 0 | 0 | |
25/07/2016 |
5.53
|
60 | 5.28 | 5.53 | 5.28 | 0 | 0 | 0 | |
22/07/2016 |
5.28
|
1,000 | 5.58 | 5.68 | 5.28 | 0 | 0 | 0 | |
21/07/2016 |
5.58
|
3,050 | 5.63 | 5.68 | 5.43 | 0 | 0 | 0 | |
20/07/2016 |
5.63
|
510 | 5.43 | 5.63 | 5.23 | 0 | 0 | 0 | |
19/07/2016 |
5.43
|
21,650 | 5.53 | 5.53 | 5.18 | 0 | 0 | 0 | |
18/07/2016 |
5.53
|
10 | 5.33 | 5.53 | 5.53 | 0 | 0 | 0 | |
15/07/2016 |
5.33
|
450 | 5.08 | 5.43 | 5.03 | 0 | 0 | 0 | |
14/07/2016 |
5.08
|
6,630 | 5.23 | 5.23 | 5.03 | 0 | 0 | 0 | |
13/07/2016 |
5.23
|
110 | 4.98 | 5.23 | 5.08 | 0 | 0 | 0 | |
12/07/2016 |
4.98
|
6,160 | 4.98 | 5.03 | 4.98 | 0 | 0 | 0 | |
11/07/2016 |
4.98
|
10 | 4.88 | 4.98 | 4.98 | 0 | 0 | 0 | |
08/07/2016 |
4.88
|
210 | 4.93 | 5.13 | 4.88 | 0 | 0 | 0 | |
07/07/2016 |
4.93
|
1,830 | 4.83 | 4.93 | 4.88 | 0 | 0 | 0 | |
06/07/2016 |
4.83
|
40 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
05/07/2016 |
4.83
|
9,610 | 4.83 | 4.93 | 4.78 | 0 | 0 | 0 | |
04/07/2016 |
4.83
|
410 | 4.68 | 4.83 | 4.83 | 0 | 0 | 0 | |
01/07/2016 |
4.68
|
200 | 4.78 | 4.88 | 4.68 | 0 | 0 | 0 | |
30/06/2016 |
4.78
|
3,110 | 4.78 | 4.83 | 4.78 | 0 | 0 | 0 | |
29/06/2016 |
4.78
|
1,000 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
28/06/2016 |
4.78
|
50 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
27/06/2016 |
4.78
|
400 | 4.93 | 5.03 | 4.78 | 0 | 0 | 0 | |
24/06/2016 |
4.93
|
11,070 | 4.73 | 4.93 | 4.73 | 0 | 0 | 0 | |
23/06/2016 |
4.73
|
400 | 4.68 | 4.73 | 4.73 | 0 | 0 | 0 | |
22/06/2016 |
4.68
|
2,210 | 4.68 | 4.98 | 4.68 | 0 | 0 | 0 | |
21/06/2016 |
4.68
|
5,380 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
20/06/2016: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
20/06/2016 |
4.68
|
16,750 | 4.68 | 4.68 | 4.63 | 0 | 0 | 0 | |
17/06/2016 |
4.68
|
2,110 | 4.72 | 4.72 | 4.68 | 0 | 0 | 0 | |
16/06/2016 |
4.72
|
4,020 | 4.63 | 4.72 | 4.68 | 0 | 4,000 | -0.0 | |
15/06/2016 |
4.63
|
4,380 | 4.58 | 4.63 | 4.58 | 0 | 0 | 0 | |
14/06/2016 |
4.58
|
3,750 | 4.54 | 4.63 | 4.58 | 0 | 0 | 0 | |
13/06/2016 |
4.54
|
1,770 | 4.58 | 4.58 | 4.54 | 0 | 0 | 0 | |
10/06/2016 |
4.58
|
3,710 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
09/06/2016 |
4.58
|
1,990 | 4.63 | 4.72 | 4.58 | 0 | 0 | 0 | |
08/06/2016 |
4.63
|
1,000 | 4.63 | 4.63 | 4.58 | 0 | 0 | 0 | |
07/06/2016 |
4.63
|
990 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
06/06/2016 |
4.63
|
2,020 | 4.58 | 4.72 | 4.63 | 0 | 0 | 0 | |
03/06/2016 |
4.58
|
1,730 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
02/06/2016 |
4.58
|
3,940 | 4.49 | 4.72 | 4.54 | 0 | 1,000 | -0.0 | |
01/06/2016 |
4.49
|
6,590 | 4.45 | 4.49 | 4.49 | 0 | 0 | 0 | |
31/05/2016 |
4.45
|
1,480 | 4.36 | 4.45 | 4.40 | 0 | 0 | 0 | |
30/05/2016 |
4.36
|
5,020 | 4.36 | 4.40 | 4.36 | 0 | 0 | 0 | |
27/05/2016 |
4.36
|
5,600 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
26/05/2016 |
4.36
|
10,960 | 4.45 | 4.45 | 4.36 | 0 | 0 | 0 | |
25/05/2016 |
4.45
|
550 | 4.26 | 4.45 | 4.26 | 0 | 0 | 0 | |
24/05/2016 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
23/05/2016 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
20/05/2016 |
4.26
|
430 | 4.58 | 4.58 | 4.26 | 0 | 0 | 0 | |
19/05/2016 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
18/05/2016 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
17/05/2016 |
4.58
|
10 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
16/05/2016 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
13/05/2016 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
12/05/2016 |
4.58
|
10 | 4.54 | 4.58 | 4.58 | 0 | 0 | 0 | |
11/05/2016 |
4.54
|
2,020 | 4.26 | 4.54 | 4.45 | 0 | 0 | 0 | |
10/05/2016 |
4.26
|
2,290 | 4.36 | 4.36 | 4.26 | 0 | 0 | 0 | |
09/05/2016 |
4.36
|
500 | 4.31 | 4.36 | 4.36 | 0 | 0 | 0 | |
06/05/2016 |
4.31
|
3,650 | 4.36 | 4.36 | 4.31 | 0 | 0 | 0 | |
05/05/2016 |
4.36
|
1,010 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
04/05/2016 |
4.36
|
6,150 | 4.54 | 4.54 | 4.36 | 0 | 0 | 0 | |
29/04/2016 |
4.54
|
10 | 4.45 | 4.54 | 4.54 | 0 | 0 | 0 | |
28/04/2016 |
4.45
|
2,540 | 4.49 | 4.49 | 4.45 | 0 | 0 | 0 | |
27/04/2016 |
4.49
|
6,190 | 4.40 | 4.49 | 4.40 | 1,250 | 0 | 0.0 |