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) |
-0.75 | -5.54% | 3,738,200 | 0 | 0 |
12.80
13.60
12.80
|
2 tháng
(2024-07-22) |
-0.10 | -0.78% | 12,648,000 | 0 | 0 |
12.25
13.70
12.80
|
3 tháng
(2024-06-21) |
0.25 | 2.03% | 16,960,800 | 0 | 0 |
12.09
13.70
12.80
|
6 tháng
(2024-03-25) |
1.89 | 17.33% | 39,337,300 | -7,566 | -0.1 |
10.68
13.73
12.80
|
12 tháng
(2023-09-25) |
1.89 | 17.33% | 69,742,800 | -7,566 | -0.1 |
9.45
13.73
12.80
|
24 tháng
(2022-09-30) |
3.99 | 45.22% | 109,192,000 | -7,632 | -0.1 |
6.02
13.73
12.80
|
36 tháng
(2021-10-05) |
-1.57 | -10.93% | 170,842,000 | -205,622 | -3.2 |
6.02
15.71
12.80
|
60 tháng
(2019-10-16) |
5.19 | 68.15% | 199,190,100 | -3,989,320 | -48.0 |
5.91
15.71
12.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2016 |
5.51
|
11,000 | 5.51 | 5.55 | 5.47 | 0 | 0 | 0 | |
16/09/2016 |
5.51
|
20,440 | 5.59 | 5.59 | 5.51 | 0 | 0 | 0 | |
15/09/2016 |
5.59
|
20,980 | 5.63 | 5.63 | 5.51 | 0 | 0 | 0 | |
14/09/2016 |
5.63
|
14,230 | 5.59 | 5.63 | 5.51 | 0 | 0 | 0 | |
13/09/2016 |
5.59
|
35,460 | 5.59 | 5.61 | 5.55 | 0 | 0 | 0 | |
12/09/2016 |
5.59
|
52,020 | 5.63 | 5.67 | 5.51 | 0 | 0 | 0 | |
09/09/2016 |
5.63
|
75,440 | 5.59 | 5.63 | 5.55 | 0 | 0 | 0 | |
08/09/2016 |
5.59
|
67,880 | 5.59 | 5.59 | 5.51 | 0 | 0 | 0 | |
07/09/2016 |
5.59
|
57,070 | 5.63 | 5.63 | 5.59 | 0 | 0 | 0 | |
06/09/2016 |
5.63
|
34,380 | 5.59 | 5.63 | 5.59 | 0 | 0 | 0 | |
05/09/2016 |
5.59
|
7,000 | 5.63 | 5.63 | 5.59 | 0 | 0 | 0 | |
01/09/2016 |
5.63
|
1,780 | 5.59 | 5.63 | 5.51 | 110 | 0 | 0.0 | |
31/08/2016 |
5.59
|
55,550 | 5.59 | 5.59 | 5.55 | 20 | 0 | 0.0 | |
30/08/2016 |
5.59
|
59,510 | 5.59 | 5.59 | 5.55 | 500 | 0 | 0.0 | |
29/08/2016 |
5.59
|
47,220 | 5.59 | 5.63 | 5.55 | 2,420 | 0 | 0.0 | |
26/08/2016 |
5.59
|
100,470 | 5.67 | 5.67 | 5.59 | 0 | 4,700 | -0.1 | |
25/08/2016 |
5.67
|
9,010 | 5.67 | 5.67 | 5.59 | 0 | 0 | 0 | |
24/08/2016 |
5.67
|
83,180 | 5.51 | 5.67 | 5.51 | 1,320 | 0 | 0.0 | |
23/08/2016 |
5.51
|
5,270 | 5.55 | 5.55 | 5.38 | 2,660 | 0 | 0.0 | |
22/08/2016 |
5.55
|
86,950 | 5.59 | 5.59 | 5.34 | 20 | 0 | 0.0 | |
19/08/2016 |
5.59
|
79,410 | 5.59 | 5.63 | 5.34 | 0 | 0 | 0 | |
18/08/2016 |
5.59
|
28,570 | 5.51 | 5.63 | 5.51 | 0 | 0 | 0 | |
17/08/2016 |
5.51
|
95,290 | 5.47 | 5.51 | 5.38 | 0 | 0 | 0 | |
16/08/2016 |
5.47
|
45,530 | 5.51 | 5.51 | 5.38 | 0 | 0 | 0 | |
15/08/2016 |
5.51
|
22,510 | 5.47 | 5.55 | 5.42 | 0 | 0 | 0 | |
12/08/2016 |
5.47
|
49,190 | 5.47 | 5.51 | 5.42 | 0 | 0 | 0 | |
11/08/2016 |
5.47
|
8,370 | 5.55 | 5.55 | 5.38 | 40 | 0 | 0.0 | |
10/08/2016 |
5.55
|
17,070 | 5.55 | 5.55 | 5.38 | 0 | 2,000 | -0.0 | |
09/08/2016 |
5.55
|
117,670 | 5.42 | 5.55 | 5.42 | 40,750 | 0 | 0.5 | |
08/08/2016 |
5.42
|
3,950 | 5.38 | 5.42 | 5.34 | 0 | 0 | 0 | |
05/08/2016 |
5.38
|
47,150 | 5.34 | 5.38 | 5.30 | 0 | 0 | 0 | |
04/08/2016 |
5.34
|
13,120 | 5.38 | 5.42 | 5.34 | 40 | 0 | 0.0 | |
03/08/2016 |
5.38
|
101,680 | 5.34 | 5.42 | 5.26 | 20 | 0 | 0.0 | |
02/08/2016 |
5.34
|
173,110 | 5.59 | 5.63 | 5.26 | 30,020 | 113,000 | -1.1 | |
01/08/2016 |
5.59
|
7,490 | 5.67 | 5.71 | 5.59 | 0 | 0 | 0 | |
29/07/2016 |
5.67
|
57,540 | 5.71 | 5.79 | 5.63 | 10,570 | 0 | 0.1 | |
28/07/2016 |
5.71
|
30,490 | 5.63 | 5.75 | 5.63 | 3,100 | 0 | 0.0 | |
27/07/2016 |
5.63
|
11,760 | 5.71 | 5.75 | 5.63 | 9,640 | 0 | 0.1 | |
26/07/2016 |
5.71
|
70,560 | 5.55 | 5.71 | 5.55 | 0 | 0 | 0 | |
25/07/2016 |
5.55
|
10,160 | 5.55 | 5.75 | 5.55 | 0 | 0 | 0 | |
22/07/2016 |
5.55
|
15,430 | 5.71 | 5.75 | 5.55 | 0 | 0 | 0 | |
21/07/2016 |
5.71
|
51,980 | 5.92 | 5.92 | 5.71 | 0 | 0 | 0 | |
20/07/2016 |
5.92
|
16,930 | 5.92 | 5.92 | 5.75 | 0 | 0 | 0 | |
19/07/2016 |
5.92
|
15,700 | 6.00 | 6.00 | 5.79 | 0 | 0 | 0 | |
18/07/2016 |
6.00
|
111,510 | 5.88 | 6.04 | 5.88 | 50 | 0 | 0.0 | |
15/07/2016 |
5.88
|
27,260 | 5.92 | 6.00 | 5.79 | 0 | 0 | 0 | |
14/07/2016 |
5.92
|
112,600 | 5.92 | 6.04 | 5.67 | 0 | 0 | 0 | |
13/07/2016 |
5.92
|
127,140 | 5.88 | 6.08 | 5.88 | 0 | 0 | 0 | |
12/07/2016 |
5.88
|
35,760 | 5.96 | 5.96 | 5.75 | 0 | 0 | 0 | |
11/07/2016 |
5.96
|
533,540 | 5.63 | 6.00 | 5.63 | 0 | 0 | 0 | |
08/07/2016 |
5.63
|
36,720 | 5.55 | 5.63 | 5.51 | 20 | 0 | 0.0 | |
07/07/2016 |
5.55
|
54,320 | 5.59 | 5.67 | 5.55 | 50 | 0 | 0.0 | |
06/07/2016 |
5.59
|
66,630 | 5.63 | 5.75 | 5.59 | 25,400 | 0 | 0.3 | |
05/07/2016 |
5.63
|
176,410 | 5.71 | 5.75 | 5.55 | 20,030 | 0 | 0.3 | |
04/07/2016 |
5.71
|
7,310 | 5.67 | 5.75 | 5.67 | 2,300 | 0 | 0.0 | |
01/07/2016 |
5.67
|
52,000 | 5.84 | 5.84 | 5.59 | 0 | 0 | 0 | |
30/06/2016 |
5.84
|
116,500 | 5.71 | 5.84 | 5.71 | 0 | 0 | 0 | |
29/06/2016 |
5.71
|
8,090 | 5.67 | 5.71 | 5.67 | 0 | 0 | 0 | |
28/06/2016 |
5.67
|
36,140 | 5.63 | 5.67 | 5.59 | 14,000 | 20,000 | -0.1 | |
27/06/2016 |
5.63
|
23,700 | 5.63 | 5.75 | 5.55 | 0 | 0 | 0 | |
24/06/2016 |
5.63
|
91,480 | 5.71 | 5.79 | 5.47 | 12,950 | 20,000 | -0.1 | |
23/06/2016 |
5.71
|
94,150 | 5.84 | 5.84 | 5.67 | 10,000 | 3,000 | 0.1 | |
22/06/2016 |
5.84
|
23,810 | 5.71 | 5.84 | 5.63 | 19,300 | 0 | 0.3 | |
21/06/2016 |
5.71
|
35,480 | 5.71 | 5.71 | 5.55 | 1,490 | 0 | 0.0 | |
20/06/2016 |
5.71
|
29,340 | 5.71 | 5.71 | 5.59 | 5,300 | 0 | 0.1 | |
17/06/2016 |
5.71
|
23,510 | 5.84 | 5.84 | 5.63 | 500 | 0 | 0.0 | |
16/06/2016 |
5.84
|
18,380 | 5.67 | 5.84 | 5.59 | 1,000 | 0 | 0.0 | |
15/06/2016: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
15/06/2016 |
5.67
|
18,120 | 5.63 | 5.75 | 5.67 | 2,920 | 0 | 0.0 | |
14/06/2016 |
5.63
|
54,410 | 5.63 | 5.67 | 5.63 | 10,000 | 0 | 0.1 | |
13/06/2016 |
5.63
|
37,720 | 5.67 | 5.67 | 5.55 | 11,000 | 0 | 0.2 | |
10/06/2016 |
5.67
|
95,050 | 5.71 | 5.71 | 5.63 | 30,000 | 0 | 0.4 | |
09/06/2016 |
5.71
|
39,780 | 5.71 | 5.71 | 5.67 | 29,700 | 0 | 0.4 | |
08/06/2016 |
5.71
|
24,530 | 5.74 | 5.74 | 5.71 | 1,900 | 0 | 0.0 | |
07/06/2016 |
5.74
|
123,940 | 5.63 | 5.78 | 5.63 | 20,000 | 0 | 0.3 | |
06/06/2016 |
5.63
|
93,240 | 5.52 | 5.63 | 5.52 | 0 | 0 | 0 | |
03/06/2016 |
5.52
|
24,310 | 5.52 | 5.52 | 5.44 | 0 | 0 | 0 | |
02/06/2016 |
5.52
|
6,850 | 5.48 | 5.55 | 5.44 | 4,100 | 0 | 0.1 | |
01/06/2016 |
5.48
|
16,210 | 5.40 | 5.48 | 5.37 | 0 | 0 | 0 | |
31/05/2016 |
5.40
|
33,790 | 5.40 | 5.44 | 5.33 | 2,000 | 0 | 0.0 | |
30/05/2016 |
5.40
|
14,210 | 5.48 | 5.48 | 5.37 | 0 | 0 | 0 | |
27/05/2016 |
5.48
|
3,740 | 5.44 | 5.48 | 5.37 | 0 | 0 | 0 | |
26/05/2016 |
5.44
|
36,460 | 5.33 | 5.48 | 5.25 | 7,100 | 0 | 0.1 | |
25/05/2016 |
5.33
|
90,600 | 5.37 | 5.44 | 5.29 | 7,050 | 0 | 0.1 | |
24/05/2016 |
5.37
|
153,310 | 5.55 | 5.59 | 5.37 | 3,000 | 0 | 0.0 | |
23/05/2016 |
5.55
|
23,820 | 5.55 | 5.59 | 5.40 | 0 | 7,000 | -0.1 | |
20/05/2016 |
5.55
|
9,070 | 5.59 | 5.59 | 5.52 | 0 | 0 | 0 | |
19/05/2016 |
5.59
|
3,030 | 5.55 | 5.59 | 5.55 | 0 | 0 | 0 | |
18/05/2016 |
5.55
|
55,690 | 5.48 | 5.55 | 5.48 | 0 | 0 | 0 | |
17/05/2016 |
5.48
|
103,640 | 5.55 | 5.59 | 5.48 | 0 | 0 | 0 | |
16/05/2016 |
5.55
|
53,640 | 5.63 | 5.67 | 5.52 | 20,000 | 0 | 0.3 | |
13/05/2016 |
5.63
|
146,500 | 5.59 | 5.63 | 5.55 | 0 | 0 | 0 | |
12/05/2016 |
5.59
|
46,760 | 5.52 | 5.59 | 5.48 | 0 | 0 | 0 | |
11/05/2016 |
5.52
|
80,510 | 5.71 | 5.71 | 5.40 | 210 | 7,000 | -0.1 | |
10/05/2016 |
5.71
|
21,770 | 5.78 | 5.78 | 5.67 | 0 | 0 | 0 | |
09/05/2016 |
5.78
|
55,490 | 5.78 | 5.82 | 5.71 | 13,000 | 8,880 | 0.1 | |
06/05/2016 |
5.78
|
85,940 | 5.74 | 5.86 | 5.71 | 13,100 | 0 | 0.2 | |
05/05/2016 |
5.74
|
91,330 | 5.67 | 5.74 | 5.63 | 0 | 0 | 0 | |
04/05/2016 |
5.67
|
116,430 | 5.55 | 5.67 | 5.52 | 7,050 | 0 | 0.1 | |
29/04/2016 |
5.55
|
56,410 | 5.44 | 5.55 | 5.40 | 13,400 | 0 | 0.2 | |
28/04/2016 |
5.44
|
107,070 | 5.40 | 5.44 | 5.33 | 0 | 24,800 | -0.3 |