Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.10 | -5.88% | 14,035,500 | 4,100 | 0.1 |
17.20
18.90
17.70
|
2 tháng
(2024-07-22) |
-0.60 | -3.30% | 46,769,500 | -170,900 | -3.1 |
15.90
18.90
17.70
|
3 tháng
(2024-06-21) |
-2.98 | -14.48% | 105,752,800 | 144,300 | 3.6 |
15.90
22.90
17.70
|
6 tháng
(2024-03-25) |
1.49 | 9.22% | 257,706,700 | 7,192,600 | 122.6 |
13.69
22.90
17.70
|
12 tháng
(2023-09-25) |
6.92 | 64.82% | 376,567,000 | 8,080,900 | 134.3 |
8.35
22.90
17.70
|
24 tháng
(2022-09-30) |
4.05 | 29.90% | 637,033,116 | 8,103,453 | 134.3 |
5.89
22.90
17.70
|
36 tháng
(2021-10-05) |
-7.83 | -30.78% | 937,935,585 | 8,164,403 | 135.7 |
5.89
30.09
17.70
|
60 tháng
(2019-10-16) |
12.32 | 233.40% | 1,342,464,399 | 8,177,253 | 135.2 |
4.66
33.96
17.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2016 |
6.23
|
81,300 | 6.23 | 7.17 | 6.23 | 0 | 0 | 0 | |
16/09/2016 |
6.23
|
27,310 | 6.40 | 6.83 | 6.23 | 0 | 0 | 0 | |
15/09/2016 |
6.40
|
42,540 | 6.06 | 6.66 | 6.40 | 0 | 0 | 0 | |
14/09/2016 |
6.06
|
100 | 6.23 | 6.23 | 6.06 | 0 | 0 | 0 | |
13/09/2016 |
6.23
|
60,600 | 6.40 | 6.74 | 6.23 | 0 | 0 | 0 | |
12/09/2016 |
6.40
|
16,410 | 6.66 | 6.83 | 6.23 | 0 | 0 | 0 | |
09/09/2016 |
6.66
|
68,100 | 6.74 | 6.74 | 6.06 | 0 | 0 | 0 | |
08/09/2016 |
6.74
|
171,800 | 6.49 | 7.17 | 6.74 | 0 | 0 | 0 | |
07/09/2016 |
6.49
|
131,910 | 6.40 | 6.91 | 6.49 | 0 | 0 | 0 | |
06/09/2016 |
6.40
|
169,310 | 5.72 | 6.40 | 5.63 | 0 | 0 | 0 | |
05/09/2016 |
5.72
|
68,400 | 5.55 | 5.80 | 5.21 | 0 | 0 | 0 | |
01/09/2016 |
5.55
|
55,500 | 5.38 | 5.63 | 5.38 | 34,400 | 0 | 0.2 | |
31/08/2016: Cổ tức tiền mặt tỉ lệ: 2.5% | |||||||||
31/08/2016 |
5.38
|
47,800 | 4.99 | 5.55 | 5.29 | 0 | 0 | 0 | |
30/08/2016 |
4.99
|
10,620 | 5.08 | 5.08 | 4.91 | 0 | 0 | 0 | |
29/08/2016 |
5.08
|
24,500 | 5.24 | 5.24 | 5.08 | 0 | 0 | 0 | |
26/08/2016 |
5.24
|
126,800 | 5.32 | 5.32 | 4.99 | 0 | 0 | 0 | |
25/08/2016 |
5.32
|
35,800 | 5.08 | 5.32 | 5.16 | 0 | 0 | 0 | |
24/08/2016 |
5.08
|
67,600 | 5.16 | 5.24 | 4.99 | 0 | 0 | 0 | |
23/08/2016 |
5.16
|
53,900 | 4.99 | 5.16 | 4.99 | 0 | 0 | 0 | |
22/08/2016 |
4.99
|
52,400 | 4.83 | 5.24 | 4.83 | 8,800 | 0 | 0.1 | |
19/08/2016 |
4.83
|
34,500 | 4.83 | 4.83 | 4.75 | 0 | 0 | 0 | |
18/08/2016 |
4.83
|
40,500 | 4.58 | 4.91 | 4.75 | 0 | 0 | 0 | |
17/08/2016 |
4.58
|
58,600 | 4.67 | 5.24 | 4.58 | 0 | 0 | 0 | |
16/08/2016 |
4.67
|
25,000 | 4.67 | 5.32 | 4.58 | 0 | 0 | 0 | |
15/08/2016 |
4.67
|
38,300 | 4.58 | 5.24 | 4.58 | 0 | 0 | 0 | |
12/08/2016 |
4.58
|
59,100 | 4.67 | 4.91 | 4.50 | 0 | 0 | 0 | |
11/08/2016 |
4.67
|
36,300 | 4.83 | 4.91 | 4.50 | 0 | 0 | 0 | |
10/08/2016 |
4.83
|
24,800 | 4.83 | 4.99 | 4.58 | 0 | 0 | 0 | |
09/08/2016 |
4.83
|
36,310 | 4.83 | 5.32 | 4.67 | 0 | 0 | 0 | |
08/08/2016 |
4.83
|
56,110 | 4.67 | 5.24 | 4.58 | 0 | 0 | 0 | |
05/08/2016 |
4.67
|
161,100 | 4.09 | 4.67 | 4.42 | 0 | 0 | 0 | |
04/08/2016 |
4.09
|
48,300 | 3.77 | 4.09 | 4.09 | 0 | 0 | 0 | |
03/08/2016 |
3.77
|
62,700 | 3.27 | 3.77 | 3.19 | 0 | 0 | 0 | |
02/08/2016 |
3.27
|
71,800 | 3.68 | 3.68 | 3.19 | 0 | 0 | 0 | |
01/08/2016 |
3.68
|
68,300 | 4.09 | 4.09 | 3.52 | 0 | 0 | 0 | |
29/07/2016 |
4.09
|
49,700 | 4.50 | 4.50 | 3.85 | 0 | 0 | 0 | |
28/07/2016 |
4.50
|
81,700 | 5.08 | 5.08 | 4.50 | 0 | 0 | 0 | |
27/07/2016 |
5.08
|
211,200 | 5.89 | 5.89 | 5.08 | 0 | 0 | 0 | |
26/07/2016 |
5.89
|
27,600 | 5.98 | 6.22 | 5.73 | 0 | 0 | 0 | |
25/07/2016 |
5.98
|
7,100 | 5.81 | 6.30 | 5.89 | 0 | 0 | 0 | |
22/07/2016 |
5.81
|
28,300 | 5.89 | 5.89 | 5.73 | 0 | 0 | 0 | |
21/07/2016 |
5.89
|
14,400 | 6.14 | 6.14 | 5.89 | 0 | 0 | 0 | |
20/07/2016 |
6.14
|
25,200 | 5.98 | 6.22 | 5.89 | 0 | 0 | 0 | |
19/07/2016 |
5.98
|
24,000 | 6.22 | 6.22 | 5.98 | 0 | 0 | 0 | |
18/07/2016 |
6.22
|
45,500 | 6.06 | 6.30 | 6.06 | 0 | 0 | 0 | |
15/07/2016 |
6.06
|
98,000 | 6.14 | 6.22 | 5.73 | 0 | 0 | 0 | |
14/07/2016 |
6.14
|
44,300 | 6.47 | 6.47 | 6.14 | 0 | 0 | 0 | |
13/07/2016 |
6.47
|
13,000 | 6.47 | 6.55 | 6.39 | 0 | 0 | 0 | |
12/07/2016 |
6.47
|
57,300 | 6.39 | 6.55 | 6.39 | 0 | 0 | 0 | |
11/07/2016 |
6.39
|
39,650 | 6.55 | 6.55 | 6.39 | 0 | 0 | 0 | |
08/07/2016 |
6.55
|
81,100 | 6.71 | 6.88 | 6.55 | 0 | 0 | 0 | |
07/07/2016 |
6.71
|
59,100 | 6.55 | 6.71 | 6.55 | 0 | 0 | 0 | |
06/07/2016 |
6.55
|
9,410 | 6.63 | 6.96 | 6.55 | 0 | 0 | 0 | |
05/07/2016 |
6.63
|
26,210 | 6.55 | 6.71 | 6.55 | 0 | 0 | 0 | |
04/07/2016 |
6.55
|
100,620 | 6.88 | 6.96 | 6.55 | 0 | 0 | 0 | |
01/07/2016 |
6.88
|
45,200 | 7.78 | 7.78 | 6.88 | 0 | 0 | 0 | |
30/06/2016 |
7.78
|
126,000 | 7.37 | 7.86 | 6.96 | 0 | 0 | 0 | |
29/06/2016 |
7.37
|
338,320 | 7.04 | 7.70 | 7.04 | 0 | 0 | 0 | |
28/06/2016 |
7.04
|
185,510 | 6.55 | 7.12 | 6.30 | 0 | 0 | 0 | |
27/06/2016 |
6.55
|
36,200 | 6.55 | 7.04 | 6.14 | 0 | 0 | 0 | |
24/06/2016 |
6.55
|
97,700 | 7.04 | 7.45 | 6.22 | 0 | 0 | 0 | |
23/06/2016 |
7.04
|
77,610 | 6.96 | 7.12 | 6.88 | 0 | 0 | 0 | |
22/06/2016 |
6.96
|
91,800 | 7.45 | 7.45 | 6.96 | 0 | 0 | 0 | |
21/06/2016 |
7.45
|
13,400 | 7.37 | 7.53 | 7.29 | 0 | 0 | 0 | |
20/06/2016 |
7.37
|
118,600 | 7.37 | 7.78 | 7.37 | 0 | 0 | 0 | |
17/06/2016 |
7.37
|
114,610 | 7.37 | 7.94 | 7.29 | 0 | 0 | 0 | |
16/06/2016 |
7.37
|
126,500 | 6.79 | 7.61 | 6.79 | 0 | 0 | 0 | |
15/06/2016 |
6.79
|
31,600 | 6.63 | 6.96 | 6.63 | 0 | 0 | 0 | |
14/06/2016 |
6.63
|
19,628 | 6.63 | 6.96 | 6.55 | 0 | 0 | 0 | |
13/06/2016 |
6.63
|
19,800 | 6.71 | 6.79 | 6.55 | 0 | 10,000 | -0.1 | |
10/06/2016 |
6.71
|
41,100 | 6.63 | 6.96 | 6.71 | 0 | 0 | 0 | |
09/06/2016 |
6.63
|
38,000 | 6.71 | 6.79 | 6.63 | 0 | 0 | 0 | |
08/06/2016 |
6.71
|
55,300 | 6.79 | 6.79 | 6.63 | 0 | 0 | 0 | |
07/06/2016 |
6.79
|
18,100 | 6.55 | 6.79 | 6.47 | 0 | 0 | 0 | |
06/06/2016 |
6.55
|
79,100 | 6.71 | 6.79 | 6.55 | 0 | 0 | 0 | |
03/06/2016 |
6.71
|
22,800 | 6.71 | 6.88 | 6.71 | 0 | 0 | 0 | |
02/06/2016 |
6.71
|
56,400 | 6.55 | 7.37 | 6.39 | 0 | 0 | 0 | |
01/06/2016 |
6.55
|
76,450 | 6.71 | 6.71 | 6.55 | 0 | 0 | 0 | |
31/05/2016 |
6.71
|
43,100 | 6.88 | 6.88 | 6.63 | 0 | 0 | 0 | |
30/05/2016 |
6.88
|
54,500 | 6.96 | 6.96 | 6.55 | 0 | 0 | 0 | |
27/05/2016 |
6.96
|
6,200 | 7.12 | 7.12 | 6.96 | 0 | 0 | 0 | |
26/05/2016 |
7.12
|
27,100 | 7.12 | 7.20 | 6.55 | 0 | 0 | 0 | |
25/05/2016 |
7.12
|
9,030 | 7.37 | 7.37 | 7.12 | 0 | 0 | 0 | |
24/05/2016 |
7.37
|
13,000 | 7.29 | 7.37 | 7.20 | 0 | 0 | 0 | |
23/05/2016 |
7.29
|
22,000 | 7.20 | 7.37 | 7.20 | 0 | 0 | 0 | |
20/05/2016 |
7.20
|
13,000 | 7.53 | 7.53 | 7.20 | 0 | 0 | 0 | |
19/05/2016 |
7.53
|
18,900 | 7.53 | 7.53 | 7.29 | 0 | 0 | 0 | |
18/05/2016 |
7.53
|
94,900 | 7.37 | 8.35 | 7.20 | 0 | 0 | 0 | |
17/05/2016 |
7.37
|
54,800 | 7.45 | 7.45 | 7.37 | 0 | 0 | 0 | |
16/05/2016 |
7.45
|
37,800 | 7.61 | 7.70 | 7.37 | 0 | 0 | 0 | |
13/05/2016 |
7.61
|
105,200 | 7.37 | 7.78 | 7.37 | 0 | 0 | 0 | |
12/05/2016 |
7.37
|
35,700 | 7.53 | 7.53 | 7.29 | 0 | 0 | 0 | |
11/05/2016 |
7.53
|
67,400 | 7.37 | 7.53 | 7.37 | 0 | 0 | 0 | |
10/05/2016 |
7.37
|
31,010 | 7.53 | 7.61 | 7.37 | 0 | 0 | 0 | |
09/05/2016 |
7.53
|
70,400 | 7.70 | 7.94 | 7.29 | 0 | 0 | 0 | |
06/05/2016 |
7.70
|
111,800 | 7.78 | 7.78 | 7.29 | 0 | 0 | 0 | |
05/05/2016 |
7.78
|
80,900 | 8.10 | 8.19 | 7.70 | 0 | 0 | 0 | |
04/05/2016 |
8.10
|
391,210 | 8.51 | 8.76 | 8.02 | 0 | 20,000 | -0.2 | |
29/04/2016 |
8.51
|
507,130 | 7.45 | 8.51 | 7.53 | 0 | 0 | 0 | |
28/04/2016 |
7.45
|
56,780 | 7.37 | 7.86 | 7.20 | 0 | 0 | 0 |