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) |
-3.10 | -23.48% | 5,187,600 | 0 | 0 |
8.10
13.20
10
|
2 tháng
(2024-07-22) |
-7.30 | -41.95% | 15,448,500 | 0 | 0 |
8.10
20.40
10
|
3 tháng
(2024-06-24) |
-8.80 | -46.56% | 25,810,700 | 0 | 0 |
8.10
24.20
10
|
6 tháng
(2024-03-25) |
-6.60 | -39.52% | 39,262,600 | 0 | 0 |
8.10
24.20
10
|
12 tháng
(2023-09-26) |
-24.40 | -70.72% | 83,625,500 | -500 | -0.0 |
8.10
34.50
10
|
24 tháng
(2022-10-03) |
-0.80 | -7.34% | 113,646,121 | -2,000 | -0.1 |
5.10
34.70
10
|
36 tháng
(2021-10-06) |
5.40 | 114.89% | 155,512,926 | -100,700 | -1.6 |
4.60
37.50
10
|
60 tháng
(2019-10-17) |
6.70 | 197.06% | 175,838,766 | -223,620 | -2.1 |
2.30
37.50
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
5.04
|
22,100 | 4.68 | 5.13 | 4.68 | 0 | 0 | 0 | |
20/09/2016 |
4.68
|
52,100 | 4.68 | 4.68 | 4.50 | 0 | 0 | 0 | |
19/09/2016 |
4.68
|
4,800 | 4.68 | 4.68 | 4.59 | 0 | 0 | 0 | |
16/09/2016 |
4.68
|
400 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
15/09/2016 |
4.68
|
17,790 | 4.77 | 4.77 | 4.68 | 0 | 0 | 0 | |
14/09/2016 |
4.77
|
17,680 | 4.86 | 4.86 | 4.68 | 0 | 0 | 0 | |
13/09/2016 |
4.86
|
9,800 | 4.86 | 4.86 | 4.77 | 0 | 0 | 0 | |
12/09/2016 |
4.86
|
29,870 | 5.04 | 5.04 | 4.77 | 0 | 0 | 0 | |
09/09/2016 |
5.04
|
23,800 | 4.86 | 5.04 | 4.86 | 0 | 0 | 0 | |
08/09/2016 |
4.86
|
21,503 | 4.86 | 5.04 | 4.68 | 0 | 0 | 0 | |
07/09/2016 |
4.86
|
4,300 | 4.95 | 4.95 | 4.86 | 0 | 0 | 0 | |
06/09/2016 |
4.95
|
47,300 | 4.95 | 5.04 | 4.77 | 2,000 | 0 | 0.0 | |
05/09/2016 |
4.95
|
20,000 | 5.13 | 5.13 | 4.95 | 0 | 0 | 0 | |
01/09/2016 |
5.13
|
8,105 | 5.04 | 5.22 | 4.86 | 0 | 0 | 0 | |
31/08/2016 |
5.04
|
3,050 | 4.95 | 5.04 | 4.95 | 0 | 0 | 0 | |
30/08/2016 |
4.95
|
8,780 | 5.04 | 5.04 | 4.95 | 0 | 0 | 0 | |
29/08/2016 |
5.04
|
24,905 | 5.31 | 5.31 | 5.04 | 0 | 0 | 0 | |
26/08/2016 |
5.31
|
3,150 | 5.31 | 5.31 | 5.13 | 0 | 0 | 0 | |
25/08/2016 |
5.31
|
8,900 | 5.22 | 5.31 | 5.04 | 0 | 8,700 | -0.0 | |
24/08/2016 |
5.22
|
3,630 | 5.22 | 5.22 | 5.13 | 0 | 0 | 0 | |
23/08/2016 |
5.22
|
5,700 | 5.13 | 5.22 | 5.13 | 0 | 0 | 0 | |
22/08/2016 |
5.13
|
21,620 | 5.31 | 5.31 | 5.04 | 0 | 0 | 0 | |
19/08/2016 |
5.31
|
43,270 | 5.58 | 5.58 | 5.31 | 0 | 0 | 0 | |
18/08/2016 |
5.58
|
23,500 | 5.67 | 5.85 | 5.40 | 0 | 0 | 0 | |
17/08/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
17/08/2016 |
5.67
|
38,500 | 5.76 | 5.76 | 5.58 | 0 | 0 | 0 | |
16/08/2016 |
5.76
|
148,770 | 5.84 | 5.92 | 5.68 | 0 | 0 | 0 | |
15/08/2016 |
5.84
|
66,412 | 5.92 | 5.92 | 5.68 | 0 | 0 | 0 | |
12/08/2016 |
5.92
|
45,050 | 5.99 | 5.99 | 5.76 | 0 | 0 | 0 | |
11/08/2016 |
5.99
|
101,850 | 5.84 | 6.15 | 5.99 | 0 | 0 | 0 | |
10/08/2016 |
5.84
|
123,780 | 5.37 | 5.84 | 5.45 | 0 | 0 | 0 | |
09/08/2016 |
5.37
|
58,350 | 5.29 | 5.37 | 5.29 | 0 | 0 | 0 | |
08/08/2016 |
5.29
|
9,800 | 5.29 | 5.29 | 5.22 | 0 | 0 | 0 | |
05/08/2016 |
5.29
|
18,700 | 5.29 | 5.29 | 5.22 | 0 | 0 | 0 | |
04/08/2016 |
5.29
|
61,700 | 5.14 | 5.37 | 5.22 | 0 | 0 | 0 | |
03/08/2016 |
5.14
|
16,400 | 5.22 | 5.22 | 4.98 | 0 | 0 | 0 | |
02/08/2016 |
5.22
|
27,100 | 5.45 | 5.45 | 4.90 | 0 | 0 | 0 | |
01/08/2016 |
5.45
|
20,800 | 5.45 | 5.45 | 4.90 | 0 | 0 | 0 | |
29/07/2016 |
5.45
|
200 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
28/07/2016 |
5.45
|
100 | 5.37 | 5.45 | 5.45 | 0 | 0 | 0 | |
27/07/2016 |
5.37
|
1,100 | 5.37 | 5.37 | 5.22 | 0 | 0 | 0 | |
26/07/2016 |
5.37
|
9,210 | 5.37 | 5.45 | 5.22 | 0 | 0 | 0 | |
25/07/2016 |
5.37
|
11,600 | 5.22 | 5.37 | 5.22 | 0 | 0 | 0 | |
22/07/2016 |
5.22
|
25,900 | 5.45 | 5.45 | 4.90 | 0 | 13,900 | -0.1 | |
21/07/2016 |
5.45
|
54,500 | 5.53 | 5.53 | 5.06 | 0 | 36,100 | -0.2 | |
20/07/2016 |
5.53
|
2,100 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
19/07/2016 |
5.53
|
32,200 | 5.68 | 5.68 | 5.45 | 0 | 10,000 | -0.1 | |
18/07/2016 |
5.68
|
31,770 | 5.84 | 5.84 | 5.53 | 0 | 15,000 | -0.1 | |
15/07/2016 |
5.84
|
100 | 5.76 | 5.84 | 5.84 | 0 | 0 | 0 | |
14/07/2016 |
5.76
|
40,300 | 5.68 | 5.76 | 5.60 | 5,000 | 0 | 0.0 | |
13/07/2016 |
5.68
|
26,300 | 5.68 | 5.76 | 5.60 | 0 | 0 | 0 | |
12/07/2016 |
5.68
|
9,000 | 5.68 | 5.76 | 5.60 | 0 | 0 | 0 | |
11/07/2016 |
5.68
|
6,400 | 5.76 | 5.76 | 5.68 | 0 | 0 | 0 | |
08/07/2016 |
5.76
|
33,800 | 5.84 | 5.84 | 5.68 | 0 | 0 | 0 | |
07/07/2016 |
5.84
|
25,500 | 5.76 | 5.84 | 5.68 | 0 | 0 | 0 | |
06/07/2016 |
5.76
|
14,600 | 5.84 | 5.99 | 5.76 | 0 | 0 | 0 | |
05/07/2016 |
5.84
|
21,600 | 5.68 | 5.84 | 5.45 | 0 | 0 | 0 | |
04/07/2016 |
5.68
|
62,390 | 5.92 | 5.92 | 5.68 | 1,000 | 56,390 | -0.4 | |
01/07/2016 |
5.92
|
3,200 | 6.15 | 6.15 | 5.92 | 0 | 0 | 0 | |
30/06/2016 |
6.15
|
5,000 | 6.07 | 6.15 | 6.15 | 0 | 0 | 0 | |
29/06/2016 |
6.07
|
2,000 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
28/06/2016 |
6.07
|
1,700 | 5.76 | 6.23 | 5.84 | 0 | 0 | 0 | |
27/06/2016 |
5.76
|
2,000 | 5.99 | 5.99 | 5.76 | 0 | 0 | 0 | |
24/06/2016 |
5.99
|
8,000 | 6.07 | 6.23 | 5.84 | 800 | 1,200 | -0.0 | |
23/06/2016 |
6.07
|
5,100 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
22/06/2016 |
6.07
|
18,300 | 6.15 | 6.23 | 6.07 | 5,000 | 0 | 0.0 | |
21/06/2016 |
6.15
|
7,700 | 6.15 | 6.15 | 6.07 | 0 | 0 | 0 | |
20/06/2016 |
6.15
|
44,500 | 5.99 | 6.23 | 6.07 | 0 | 0 | 0 | |
17/06/2016 |
5.99
|
22,900 | 6.23 | 6.23 | 5.99 | 5,000 | 0 | 0.0 | |
16/06/2016 |
6.23
|
140,600 | 5.92 | 6.23 | 5.92 | 0 | 71,800 | -0.6 | |
15/06/2016 |
5.92
|
53,400 | 5.99 | 6.07 | 5.84 | 0 | 42,600 | -0.3 | |
14/06/2016 |
5.99
|
142,345 | 5.84 | 6.15 | 5.84 | 3,000 | 86,400 | -0.6 | |
13/06/2016 |
5.84
|
31,500 | 5.99 | 6.54 | 5.84 | 5,200 | 26,600 | -0.2 | |
10/06/2016 |
5.99
|
12,200 | 5.92 | 5.99 | 5.92 | 0 | 0 | 0 | |
09/06/2016 |
5.92
|
7,015 | 5.84 | 5.92 | 5.60 | 600 | 0 | 0.0 | |
08/06/2016 |
5.84
|
9,620 | 5.92 | 5.92 | 5.76 | 1,200 | 0 | 0.0 | |
07/06/2016 |
5.92
|
6,100 | 5.84 | 5.92 | 5.76 | 4,400 | 0 | 0.0 | |
06/06/2016 |
5.84
|
1,300 | 5.99 | 5.99 | 5.84 | 0 | 0 | 0 | |
03/06/2016 |
5.99
|
22,600 | 5.99 | 5.99 | 5.76 | 5,000 | 0 | 0.0 | |
02/06/2016 |
5.99
|
6,100 | 5.84 | 5.99 | 5.68 | 600 | 0 | 0.0 | |
01/06/2016 |
5.84
|
4,000 | 5.84 | 5.84 | 5.60 | 0 | 0 | 0 | |
31/05/2016 |
5.84
|
12,300 | 5.92 | 5.92 | 5.84 | 500 | 0 | 0.0 | |
30/05/2016 |
5.92
|
200 | 5.92 | 6.07 | 5.92 | 0 | 0 | 0 | |
27/05/2016 |
5.92
|
1,610 | 5.92 | 5.92 | 5.84 | 0 | 0 | 0 | |
26/05/2016 |
5.92
|
30,900 | 6.07 | 6.07 | 5.53 | 0 | 10,000 | -0.1 | |
25/05/2016 |
6.07
|
2,200 | 6.07 | 6.07 | 5.99 | 900 | 0 | 0.0 | |
24/05/2016 |
6.07
|
5,110 | 6.07 | 6.07 | 5.99 | 0 | 0 | 0 | |
23/05/2016 |
6.07
|
100 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
20/05/2016 |
6.07
|
600 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
19/05/2016 |
6.07
|
4,000 | 6.07 | 6.07 | 6.07 | 3,900 | 0 | 0.0 | |
18/05/2016 |
6.07
|
6,500 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
17/05/2016 |
6.07
|
9,700 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
16/05/2016 |
6.07
|
8,500 | 6.15 | 6.15 | 6.07 | 0 | 0 | 0 | |
13/05/2016 |
6.15
|
14,200 | 6.15 | 6.15 | 6.07 | 0 | 0 | 0 | |
12/05/2016 |
6.15
|
800 | 6.23 | 6.23 | 6.15 | 300 | 0 | 0.0 | |
11/05/2016 |
6.23
|
31,800 | 6.07 | 6.23 | 6.07 | 0 | 0 | 0 | |
10/05/2016 |
6.07
|
7,400 | 6.23 | 6.23 | 5.99 | 0 | 0 | 0 | |
09/05/2016 |
6.23
|
69,600 | 6.23 | 6.23 | 6.07 | 0 | 0 | 0 | |
06/05/2016 |
6.23
|
23,320 | 6.15 | 6.23 | 6.07 | 0 | 3,000 | -0.0 | |
05/05/2016 |
6.15
|
4,300 | 6.23 | 6.23 | 6.15 | 0 | 600 | -0.0 | |
04/05/2016 |
6.23
|
22,700 | 6.23 | 6.23 | 6.15 | 9,000 | 8,000 | 0.0 |