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 | 2.63% | 351,600 | 0 | 0 |
3.60
4
3.90
|
2 tháng
(2024-07-22) |
0 | 0% | 555,100 | 0 | 0 |
3.60
4
3.90
|
3 tháng
(2024-06-24) |
0 | 0% | 690,200 | 0 | 0 |
3.60
4.10
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 1,595,537 | 0 | 0 |
3.60
4.60
3.90
|
12 tháng
(2023-09-26) |
-1.30 | -25% | 6,992,832 | 0 | 0 |
3.60
5.30
3.90
|
24 tháng
(2022-10-03) |
-2.97 | -43.21% | 25,525,108 | -41,700 | -0.3 |
3.60
7.10
3.90
|
36 tháng
(2021-10-06) |
-9.37 | -70.61% | 124,204,969 | -45,700 | -0.4 |
3.60
19.68
3.90
|
60 tháng
(2019-10-17) |
-1.55 | -28.49% | 176,054,073 | -354,501 | -4.0 |
3.45
19.68
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
6.84
|
315,200 | 6.26 | 6.84 | 6.12 | 0 | 0 | 0 | |
20/09/2016 |
6.26
|
175,000 | 6.08 | 6.26 | 5.90 | 0 | 0 | 0 | |
19/09/2016 |
6.08
|
92,200 | 6.08 | 6.08 | 5.94 | 0 | 0 | 0 | |
16/09/2016 |
6.08
|
79,200 | 6.12 | 6.12 | 5.94 | 0 | 0 | 0 | |
15/09/2016 |
6.12
|
61,700 | 6.08 | 6.12 | 5.90 | 0 | 0 | 0 | |
14/09/2016 |
6.08
|
60,400 | 6.03 | 6.08 | 5.90 | 0 | 0 | 0 | |
13/09/2016 |
6.03
|
78,100 | 6.08 | 6.12 | 5.90 | 0 | 0 | 0 | |
12/09/2016 |
6.08
|
60,200 | 6.17 | 6.17 | 5.94 | 0 | 0 | 0 | |
09/09/2016 |
6.17
|
85,300 | 6.17 | 6.26 | 6.08 | 0 | 0 | 0 | |
08/09/2016 |
6.17
|
74,120 | 6.26 | 6.26 | 6.08 | 0 | 0 | 0 | |
07/09/2016 |
6.26
|
73,000 | 6.35 | 6.35 | 6.17 | 0 | 0 | 0 | |
06/09/2016 |
6.35
|
84,500 | 6.39 | 6.39 | 6.26 | 0 | 0 | 0 | |
05/09/2016 |
6.39
|
86,800 | 6.44 | 6.44 | 6.26 | 0 | 0 | 0 | |
01/09/2016 |
6.44
|
79,500 | 6.30 | 6.44 | 6.17 | 0 | 0 | 0 | |
31/08/2016 |
6.30
|
124,210 | 6.17 | 6.39 | 6.12 | 0 | 0 | 0 | |
30/08/2016 |
6.17
|
99,000 | 6.39 | 6.39 | 6.12 | 0 | 0 | 0 | |
29/08/2016 |
6.39
|
254,820 | 6.62 | 6.62 | 6.30 | 0 | 0 | 0 | |
26/08/2016 |
6.62
|
135,110 | 6.26 | 6.62 | 6.08 | 0 | 0 | 0 | |
25/08/2016 |
6.26
|
113,600 | 6.21 | 6.26 | 5.99 | 0 | 0 | 0 | |
24/08/2016 |
6.21
|
120,000 | 6.44 | 6.44 | 6.12 | 0 | 0 | 0 | |
23/08/2016 |
6.44
|
105,300 | 6.57 | 6.62 | 6.35 | 0 | 1,000 | -0.0 | |
22/08/2016 |
6.57
|
81,100 | 6.93 | 6.93 | 6.53 | 0 | 0 | 0 | |
19/08/2016 |
6.93
|
119,800 | 6.93 | 7.20 | 6.75 | 0 | 0 | 0 | |
18/08/2016 |
6.93
|
91,810 | 7.07 | 7.16 | 6.84 | 0 | 0 | 0 | |
17/08/2016 |
7.07
|
71,700 | 7.11 | 7.16 | 7.02 | 0 | 0 | 0 | |
16/08/2016 |
7.11
|
145,300 | 6.84 | 7.20 | 6.89 | 0 | 0 | 0 | |
15/08/2016 |
6.84
|
121,310 | 7.02 | 7.07 | 6.53 | 0 | 0 | 0 | |
12/08/2016 |
7.02
|
125,400 | 7.20 | 7.20 | 6.84 | 1,000 | 0 | 0.0 | |
11/08/2016 |
7.20
|
91,305 | 6.75 | 7.20 | 6.39 | 0 | 0 | 0 | |
10/08/2016 |
6.75
|
142,400 | 6.17 | 6.75 | 5.90 | 0 | 0 | 0 | |
09/08/2016 |
6.17
|
72,300 | 5.99 | 6.17 | 5.67 | 0 | 0 | 0 | |
08/08/2016 |
5.99
|
93,400 | 5.99 | 5.99 | 5.63 | 0 | 0 | 0 | |
05/08/2016 |
5.99
|
234,700 | 6.03 | 6.08 | 5.45 | 8,500 | 0 | 0.1 | |
04/08/2016 |
6.03
|
91,800 | 6.53 | 6.84 | 6.03 | 0 | 0 | 0 | |
03/08/2016 |
6.53
|
56,100 | 6.75 | 6.80 | 6.44 | 0 | 0 | 0 | |
02/08/2016 |
6.75
|
176,000 | 7.25 | 7.25 | 6.71 | 0 | 0 | 0 | |
01/08/2016 |
7.25
|
78,200 | 7.74 | 7.74 | 7.25 | 0 | 0 | 0 | |
29/07/2016 |
7.74
|
168,700 | 7.88 | 7.88 | 7.47 | 0 | 0 | 0 | |
28/07/2016 |
7.88
|
128,800 | 7.70 | 7.92 | 7.56 | 0 | 0 | 0 | |
27/07/2016 |
7.70
|
133,705 | 7.88 | 7.88 | 7.38 | 0 | 0 | 0 | |
26/07/2016 |
7.88
|
90,400 | 8.06 | 8.10 | 7.65 | 0 | 0 | 0 | |
25/07/2016 |
8.06
|
94,830 | 7.83 | 8.28 | 7.83 | 0 | 0 | 0 | |
22/07/2016 |
7.83
|
63,700 | 7.74 | 7.83 | 7.34 | 0 | 0 | 0 | |
21/07/2016 |
7.74
|
97,600 | 8.19 | 8.19 | 7.52 | 0 | 0 | 0 | |
20/07/2016 |
8.19
|
93,250 | 8.51 | 8.51 | 7.88 | 0 | 0 | 0 | |
19/07/2016 |
8.51
|
119,730 | 8.73 | 8.73 | 8.28 | 0 | 0 | 0 | |
18/07/2016 |
8.73
|
105,100 | 8.91 | 8.91 | 8.28 | 0 | 0 | 0 | |
15/07/2016 |
8.91
|
659,000 | 8.28 | 9.00 | 7.47 | 0 | 0 | 0 | |
14/07/2016 |
8.28
|
398,300 | 9.18 | 9.18 | 8.28 | 0 | 0 | 0 | |
13/07/2016 |
9.18
|
275,640 | 9.23 | 9.27 | 8.78 | 0 | 0 | 0 | |
12/07/2016 |
9.23
|
255,900 | 9.18 | 9.41 | 8.64 | 0 | 0 | 0 | |
11/07/2016 |
9.18
|
224,500 | 9.63 | 9.63 | 8.91 | 0 | 0 | 0 | |
08/07/2016 |
9.63
|
259,700 | 9.63 | 9.90 | 9.00 | 0 | 0 | 0 | |
07/07/2016 |
9.63
|
253,820 | 9.45 | 9.63 | 9.23 | 0 | 0 | 0 | |
06/07/2016 |
9.45
|
243,720 | 9.63 | 9.63 | 9.32 | 0 | 0 | 0 | |
05/07/2016 |
9.63
|
208,310 | 9.41 | 9.63 | 9.14 | 6,000 | 0 | 0.1 | |
04/07/2016 |
9.41
|
220,500 | 8.69 | 9.41 | 8.60 | 0 | 0 | 0 | |
01/07/2016 |
8.69
|
174,500 | 8.69 | 8.78 | 8.46 | 0 | 0 | 0 | |
30/06/2016 |
8.69
|
181,200 | 8.60 | 8.73 | 8.37 | 0 | 0 | 0 | |
29/06/2016 |
8.60
|
105,100 | 8.28 | 8.60 | 8.28 | 0 | 0 | 0 | |
28/06/2016 |
8.28
|
117,100 | 8.01 | 8.42 | 7.79 | 0 | 0 | 0 | |
27/06/2016 |
8.01
|
122,600 | 8.01 | 8.01 | 7.70 | 0 | 0 | 0 | |
24/06/2016 |
8.01
|
124,900 | 8.01 | 8.01 | 7.47 | 0 | 0 | 0 | |
23/06/2016 |
8.01
|
142,900 | 7.83 | 8.01 | 7.61 | 0 | 0 | 0 | |
22/06/2016 |
7.83
|
105,700 | 7.88 | 7.97 | 7.74 | 0 | 0 | 0 | |
21/06/2016 |
7.88
|
136,810 | 7.74 | 7.88 | 7.56 | 0 | 0 | 0 | |
20/06/2016 |
7.74
|
161,900 | 7.74 | 7.83 | 7.56 | 0 | 0 | 0 | |
17/06/2016 |
7.74
|
170,400 | 7.34 | 7.74 | 7.34 | 0 | 0 | 0 | |
16/06/2016 |
7.34
|
125,500 | 7.34 | 7.43 | 7.25 | 0 | 0 | 0 | |
15/06/2016 |
7.34
|
119,000 | 7.20 | 7.38 | 7.02 | 0 | 0 | 0 | |
14/06/2016 |
7.20
|
103,800 | 7.25 | 7.25 | 6.98 | 0 | 0 | 0 | |
13/06/2016 |
7.25
|
85,100 | 7.29 | 7.29 | 7.16 | 0 | 0 | 0 | |
10/06/2016 |
7.29
|
103,000 | 7.38 | 7.38 | 7.20 | 0 | 0 | 0 | |
09/06/2016 |
7.38
|
124,400 | 7.52 | 7.52 | 7.25 | 0 | 0 | 0 | |
08/06/2016 |
7.52
|
72,700 | 7.56 | 7.61 | 7.29 | 0 | 0 | 0 | |
07/06/2016 |
7.56
|
65,600 | 7.52 | 7.56 | 7.38 | 0 | 0 | 0 | |
06/06/2016 |
7.52
|
20,100 | 7.83 | 7.83 | 7.52 | 0 | 0 | 0 | |
03/06/2016 |
7.83
|
55,900 | 7.83 | 7.83 | 7.61 | 0 | 0 | 0 | |
02/06/2016 |
7.83
|
51,300 | 7.92 | 7.92 | 7.74 | 0 | 0 | 0 | |
01/06/2016 |
7.92
|
70,200 | 7.79 | 7.92 | 7.70 | 0 | 0 | 0 | |
31/05/2016 |
7.79
|
175,100 | 8.01 | 8.01 | 7.74 | 0 | 0 | 0 | |
30/05/2016 |
8.01
|
154,600 | 7.56 | 8.01 | 7.47 | 0 | 0 | 0 | |
27/05/2016 |
7.56
|
162,400 | 7.38 | 7.56 | 7.29 | 0 | 0 | 0 | |
26/05/2016 |
7.38
|
155,500 | 7.43 | 7.43 | 7.16 | 0 | 0 | 0 | |
25/05/2016 |
7.43
|
136,900 | 7.29 | 7.47 | 7.07 | 0 | 0 | 0 | |
24/05/2016: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
24/05/2016 |
7.29
|
101,200 | 7.11 | 7.34 | 7.11 | 0 | 0 | 0 | |
23/05/2016 |
7.11
|
112,740 | 7.16 | 7.24 | 6.81 | 0 | 0 | 0 | |
20/05/2016 |
7.16
|
108,000 | 6.86 | 7.16 | 6.81 | 0 | 0 | 0 | |
19/05/2016 |
6.86
|
110,700 | 7.11 | 7.11 | 6.86 | 0 | 0 | 0 | |
18/05/2016 |
7.11
|
90,725 | 7.24 | 7.24 | 6.98 | 0 | 0 | 0 | |
17/05/2016 |
7.24
|
188,800 | 7.24 | 7.28 | 6.90 | 0 | 0 | 0 | |
16/05/2016 |
7.24
|
183,400 | 7.28 | 7.28 | 7.03 | 0 | 0 | 0 | |
13/05/2016 |
7.28
|
205,500 | 7.28 | 7.28 | 7.03 | 0 | 0 | 0 | |
12/05/2016 |
7.28
|
209,580 | 7.50 | 7.50 | 7.16 | 0 | 0 | 0 | |
11/05/2016 |
7.50
|
215,700 | 7.28 | 7.50 | 7.07 | 0 | 6,000 | -0.1 | |
10/05/2016 |
7.28
|
170,300 | 7.07 | 7.28 | 6.98 | 0 | 0 | 0 | |
09/05/2016 |
7.07
|
307,700 | 7.46 | 7.46 | 6.81 | 0 | 0 | 0 | |
06/05/2016 |
7.46
|
179,300 | 7.58 | 7.71 | 7.28 | 0 | 19,500 | -0.3 | |
05/05/2016 |
7.58
|
184,800 | 7.80 | 7.93 | 7.58 | 0 | 0 | 0 | |
04/05/2016 |
7.80
|
228,645 | 7.24 | 7.84 | 7.24 | 0 | 0 | 0 |