Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-18) |
-0.50 | -1.79% | 74,553,000 | 40,598 | 0.7 |
27.30
29.25
27.50
|
2 tháng
(2024-08-19) |
-0.55 | -1.96% | 154,093,400 | -2,529,863 | -71.8 |
27.30
29.25
27.50
|
3 tháng
(2024-07-22) |
-1.35 | -4.68% | 255,400,900 | -1,982,421 | -58.5 |
25.55
29.25
27.50
|
6 tháng
(2024-04-22) |
4.40 | 19.06% | 615,922,200 | -8,248,971 | -262.2 |
22.87
32.40
27.50
|
12 tháng
(2023-10-24) |
3.78 | 15.92% | 889,447,100 | -25,608,326 | -721.8 |
21.98
32.40
27.50
|
24 tháng
(2022-10-31) |
6.23 | 29.29% | 1,273,353,800 | -9,736,915 | -202.5 |
16.65
32.40
27.50
|
36 tháng
(2021-11-03) |
-3.20 | -10.42% | 1,642,344,200 | 1,889,314 | 290.0 |
16.65
43.87
27.50
|
60 tháng
(2019-11-14) |
15.05 | 120.85% | 2,286,690,980 | -3,365,486 | 274.0 |
5.98
43.87
27.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/10/2016 |
5.26
|
19,570 | 5.22 | 5.26 | 5.13 | 0 | 0 | 0 | |
06/10/2016 |
5.22
|
12,040 | 5.24 | 5.24 | 5.20 | 0 | 0 | 0 | |
05/10/2016 |
5.24
|
480 | 5.40 | 5.40 | 5.16 | 0 | 0 | 0 | |
04/10/2016 |
5.40
|
26,780 | 5.31 | 5.40 | 5.13 | 0 | 0 | 0 | |
03/10/2016 |
5.31
|
6,810 | 5.19 | 5.31 | 5.17 | 0 | 0 | 0 | |
30/09/2016 |
5.19
|
1,280 | 5.18 | 5.24 | 5.18 | 0 | 0 | 0 | |
29/09/2016 |
5.18
|
4,020 | 5.37 | 5.42 | 5.18 | 0 | 0 | 0 | |
28/09/2016 |
5.37
|
22,720 | 5.11 | 5.37 | 5.11 | 0 | 0 | 0 | |
27/09/2016 |
5.11
|
31,300 | 5.17 | 5.17 | 5.11 | 0 | 0 | 0 | |
26/09/2016 |
5.17
|
5,510 | 5.11 | 5.17 | 5.11 | 0 | 0 | 0 | |
23/09/2016 |
5.11
|
16,240 | 5.09 | 5.11 | 5.07 | 0 | 0 | 0 | |
22/09/2016 |
5.09
|
14,240 | 5.18 | 5.18 | 5.05 | 0 | 0 | 0 | |
21/09/2016 |
5.18
|
5,040 | 5.05 | 5.18 | 5.05 | 0 | 0 | 0 | |
20/09/2016 |
5.05
|
11,750 | 5.13 | 5.16 | 5.05 | 0 | 0 | 0 | |
19/09/2016 |
5.13
|
6,100 | 5.16 | 5.22 | 5.13 | 4,700 | 0 | 0.1 | |
16/09/2016 |
5.16
|
690 | 5.16 | 5.24 | 5.16 | 80 | 0 | 0.0 | |
15/09/2016 |
5.16
|
26,740 | 5.13 | 5.44 | 5.16 | 10,320 | 0 | 0.2 | |
14/09/2016 |
5.13
|
5,760 | 5.05 | 5.33 | 5.05 | 0 | 0 | 0 | |
13/09/2016 |
5.05
|
4,880 | 5.02 | 5.18 | 5.02 | 0 | 0 | 0 | |
12/09/2016 |
5.02
|
18,390 | 5.09 | 5.09 | 5.00 | 0 | 0 | 0 | |
09/09/2016 |
5.09
|
7,710 | 5.09 | 5.09 | 5.05 | 0 | 0 | 0 | |
08/09/2016 |
5.09
|
55,630 | 5.16 | 5.16 | 4.96 | 0 | 0 | 0 | |
07/09/2016 |
5.16
|
63,300 | 5.24 | 5.24 | 5.02 | 0 | 0 | 0 | |
06/09/2016 |
5.24
|
41,080 | 5.20 | 5.26 | 5.18 | 0 | 1,530 | -0.0 | |
05/09/2016 |
5.20
|
72,450 | 5.46 | 5.46 | 5.13 | 9,000 | 1,520 | 0.2 | |
01/09/2016 |
5.46
|
15,570 | 5.57 | 5.57 | 5.46 | 0 | 0 | 0 | |
31/08/2016 |
5.57
|
23,210 | 5.55 | 5.57 | 5.50 | 0 | 5,500 | -0.1 | |
30/08/2016 |
5.55
|
24,380 | 5.53 | 5.61 | 5.50 | 0 | 0 | 0 | |
29/08/2016 |
5.53
|
22,960 | 5.66 | 5.66 | 5.53 | 0 | 11,700 | -0.3 | |
26/08/2016 |
5.66
|
43,840 | 5.66 | 5.72 | 5.53 | 0 | 5,500 | -0.1 | |
25/08/2016 |
5.66
|
11,000 | 5.64 | 5.66 | 5.64 | 0 | 0 | 0 | |
24/08/2016 |
5.64
|
12,920 | 5.57 | 5.68 | 5.64 | 0 | 0 | 0 | |
23/08/2016 |
5.57
|
10,430 | 5.57 | 5.66 | 5.46 | 0 | 0 | 0 | |
22/08/2016 |
5.57
|
28,940 | 5.59 | 5.68 | 5.48 | 25,650 | 5,250 | 0.5 | |
19/08/2016: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
19/08/2016 |
5.59
|
72,030 | 5.74 | 5.90 | 5.59 | 5,000 | 30,000 | -0.7 | |
18/08/2016 |
5.74
|
73,800 | 5.76 | 5.76 | 5.56 | 5,280 | 25,000 | -0.6 | |
17/08/2016 |
5.76
|
39,420 | 5.82 | 5.82 | 5.66 | 0 | 0 | 0 | |
16/08/2016 |
5.82
|
120,970 | 5.50 | 5.88 | 5.47 | 8,940 | 0 | 0.3 | |
15/08/2016 |
5.50
|
12,230 | 5.52 | 5.60 | 5.50 | 5,000 | 0 | 0.1 | |
12/08/2016 |
5.52
|
19,990 | 5.56 | 5.56 | 5.50 | 5,000 | 0 | 0.1 | |
11/08/2016 |
5.56
|
32,960 | 5.50 | 5.60 | 5.54 | 0 | 0 | 0 | |
10/08/2016 |
5.50
|
28,800 | 5.64 | 5.64 | 5.50 | 0 | 0 | 0 | |
09/08/2016 |
5.64
|
19,730 | 5.62 | 5.64 | 5.52 | 0 | 0 | 0 | |
08/08/2016 |
5.62
|
2,000 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
05/08/2016 |
5.62
|
59,220 | 5.64 | 5.64 | 5.27 | 1,120 | 0 | 0.0 | |
04/08/2016 |
5.64
|
46,310 | 5.50 | 5.66 | 5.47 | 0 | 0 | 0 | |
03/08/2016 |
5.50
|
34,020 | 5.66 | 5.66 | 5.50 | 0 | 0 | 0 | |
02/08/2016 |
5.66
|
16,000 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 | |
01/08/2016 |
5.70
|
15,330 | 5.64 | 5.70 | 5.49 | 0 | 0 | 0 | |
29/07/2016 |
5.64
|
20,310 | 5.60 | 5.66 | 5.56 | 10,000 | 0 | 0.3 | |
28/07/2016 |
5.60
|
72,500 | 5.66 | 5.72 | 5.58 | 0 | 0 | 0 | |
27/07/2016 |
5.66
|
82,740 | 5.66 | 5.80 | 5.64 | 0 | 0 | 0 | |
26/07/2016 |
5.66
|
42,700 | 5.47 | 5.68 | 5.47 | 0 | 0 | 0 | |
25/07/2016 |
5.47
|
14,970 | 5.66 | 5.66 | 5.47 | 0 | 0 | 0 | |
22/07/2016 |
5.66
|
48,700 | 5.56 | 5.66 | 5.47 | 0 | 0 | 0 | |
21/07/2016 |
5.56
|
97,120 | 5.56 | 5.56 | 5.37 | 0 | 0 | 0 | |
20/07/2016 |
5.56
|
43,840 | 5.76 | 5.76 | 5.56 | 0 | 0 | 0 | |
19/07/2016 |
5.76
|
63,360 | 5.86 | 5.86 | 5.72 | 0 | 0 | 0 | |
18/07/2016 |
5.86
|
176,170 | 5.86 | 6.05 | 5.47 | 0 | 10,500 | -0.3 | |
15/07/2016 |
5.86
|
61,260 | 5.88 | 6.13 | 5.78 | 14,600 | 9,380 | 0.1 | |
14/07/2016 |
5.88
|
101,990 | 6.15 | 6.25 | 5.82 | 300 | 0 | 0.0 | |
13/07/2016 |
6.15
|
80,240 | 6.07 | 6.38 | 6.15 | 0 | 0 | 0 | |
12/07/2016 |
6.07
|
473,700 | 5.68 | 6.07 | 5.64 | 11,000 | 276,160 | -8.2 | |
11/07/2016 |
5.68
|
226,240 | 5.52 | 5.86 | 5.37 | 0 | 149,940 | -4.4 | |
08/07/2016 |
5.52
|
137,140 | 5.17 | 5.52 | 5.37 | 0 | 0 | 0 | |
07/07/2016 |
5.17
|
73,290 | 5.17 | 5.37 | 5.06 | 0 | 59,930 | -1.6 | |
06/07/2016 |
5.17
|
8,660 | 5.15 | 5.21 | 5.06 | 0 | 0 | 0 | |
05/07/2016 |
5.15
|
50 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
04/07/2016 |
5.15
|
1,570 | 5.11 | 5.15 | 5.08 | 0 | 0 | 0 | |
01/07/2016 |
5.11
|
100 | 5.13 | 5.21 | 5.11 | 0 | 0 | 0 | |
30/06/2016 |
5.13
|
16,400 | 4.82 | 5.13 | 4.90 | 0 | 0 | 0 | |
29/06/2016 |
4.82
|
30,140 | 4.82 | 4.84 | 4.76 | 0 | 30,000 | -0.7 | |
28/06/2016 |
4.82
|
22,600 | 4.98 | 4.98 | 4.82 | 0 | 22,000 | -0.5 | |
27/06/2016 |
4.98
|
8,510 | 4.88 | 4.98 | 4.88 | 0 | 0 | 0 | |
24/06/2016 |
4.88
|
8,810 | 5.00 | 5.00 | 4.88 | 0 | 0 | 0 | |
23/06/2016 |
5.00
|
41,010 | 5.11 | 5.11 | 4.88 | 0 | 30,000 | -0.8 | |
22/06/2016 |
5.11
|
9,490 | 4.94 | 5.11 | 5.02 | 0 | 0 | 0 | |
21/06/2016 |
4.94
|
26,320 | 5.15 | 5.15 | 4.94 | 0 | 24,500 | -0.6 | |
20/06/2016 |
5.15
|
3,040 | 5.15 | 5.15 | 5.08 | 0 | 0 | 0 | |
17/06/2016 |
5.15
|
360 | 5.25 | 5.25 | 4.98 | 0 | 0 | 0 | |
16/06/2016 |
5.25
|
40 | 4.96 | 5.25 | 5.23 | 0 | 0 | 0 | |
15/06/2016 |
4.96
|
35,010 | 5.25 | 5.35 | 4.94 | 0 | 30,000 | -0.8 | |
14/06/2016 |
5.25
|
33,020 | 5.17 | 5.25 | 4.88 | 0 | 30,000 | -0.8 | |
13/06/2016 |
5.17
|
39,660 | 5.35 | 5.37 | 5.17 | 0 | 30,000 | -0.8 | |
10/06/2016 |
5.35
|
37,280 | 5.35 | 5.37 | 5.17 | 0 | 30,670 | -0.8 | |
09/06/2016 |
5.35
|
9,520 | 5.35 | 5.37 | 5.27 | 0 | 0 | 0 | |
08/06/2016 |
5.35
|
6,720 | 5.37 | 5.37 | 5.19 | 0 | 0 | 0 | |
07/06/2016 |
5.37
|
78,660 | 5.37 | 5.37 | 5.19 | 0 | 67,000 | -1.8 | |
06/06/2016 |
5.37
|
23,230 | 5.37 | 5.37 | 5.17 | 0 | 0 | 0 | |
03/06/2016 |
5.37
|
5,040 | 5.37 | 5.37 | 5.17 | 0 | 0 | 0 | |
02/06/2016 |
5.37
|
3,120 | 5.37 | 5.37 | 5.02 | 0 | 0 | 0 | |
01/06/2016 |
5.37
|
5,020 | 5.35 | 5.37 | 5.11 | 0 | 0 | 0 | |
31/05/2016 |
5.35
|
3,940 | 5.35 | 5.37 | 5.09 | 0 | 0 | 0 | |
30/05/2016 |
5.35
|
8,030 | 5.15 | 5.37 | 5.04 | 0 | 0 | 0 | |
27/05/2016 |
5.15
|
19,650 | 5.13 | 5.27 | 5.08 | 0 | 0 | 0 | |
26/05/2016 |
5.13
|
1,000 | 5.17 | 5.17 | 5.11 | 0 | 0 | 0 | |
25/05/2016 |
5.17
|
2,870 | 5.27 | 5.47 | 5.11 | 0 | 0 | 0 | |
24/05/2016 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
23/05/2016 |
5.27
|
2,830 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
20/05/2016 |
5.27
|
40 | 5.25 | 5.27 | 5.17 | 0 | 0 | 0 |