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) |
0.30 | 2.88% | 103,500 | 0 | 0 |
10
10.90
10.70
|
2 tháng
(2024-07-22) |
0.60 | 5.94% | 209,400 | 0 | 0 |
9
10.90
10.70
|
3 tháng
(2024-06-24) |
-3.50 | -24.65% | 563,800 | 0 | 0 |
9
14.20
10.70
|
6 tháng
(2024-03-25) |
2.30 | 27.38% | 891,800 | 0 | 0 |
7.30
14.20
10.70
|
12 tháng
(2023-09-26) |
2.50 | 30.49% | 1,153,700 | 0 | 0 |
7.30
14.20
10.70
|
24 tháng
(2022-10-03) |
2.70 | 33.75% | 4,233,503 | 0 | 0 |
5.20
14.20
10.70
|
36 tháng
(2021-10-06) |
1 | 10.31% | 11,831,080 | -8,066 | -0.1 |
5.20
14.20
10.70
|
60 tháng
(2019-10-17) |
4.73 | 79.34% | 21,851,982 | -5,517,696 | -60.8 |
4.70
14.20
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2016 |
5.43
|
0 | 5.77 | 5.43 | 5.43 | 0 | 0 | 0 | |
08/07/2016 |
5.77
|
10,000 | 5.77 | 5.77 | 5.09 | 0 | 0 | 0 | |
07/07/2016 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
06/07/2016 |
5.77
|
5,700 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
05/07/2016 |
5.77
|
14,200 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
04/07/2016 |
5.77
|
31,000 | 5.69 | 5.77 | 5.69 | 2,300 | 0 | 0.0 | |
01/07/2016 |
5.69
|
16,000 | 6.03 | 6.03 | 5.69 | 15,000 | 0 | 0.1 | |
30/06/2016 |
6.03
|
100 | 5.94 | 6.03 | 6.03 | 0 | 0 | 0 | |
29/06/2016 |
5.94
|
10,600 | 5.94 | 6.03 | 5.94 | 0 | 0 | 0 | |
28/06/2016 |
5.94
|
1,100 | 5.77 | 5.94 | 5.86 | 0 | 0 | 0 | |
27/06/2016 |
5.77
|
22,300 | 5.77 | 5.77 | 5.69 | 18,300 | 0 | 0.1 | |
24/06/2016 |
5.77
|
51,300 | 5.69 | 5.77 | 5.69 | 37,400 | 0 | 0.3 | |
23/06/2016 |
5.69
|
7,000 | 5.94 | 5.94 | 5.69 | 2,000 | 0 | 0.0 | |
22/06/2016 |
5.94
|
100 | 5.69 | 5.94 | 5.94 | 0 | 0 | 0 | |
21/06/2016 |
5.69
|
41,600 | 5.94 | 5.94 | 5.69 | 0 | 0 | 0 | |
20/06/2016 |
5.94
|
8,275 | 5.77 | 6.20 | 5.94 | 0 | 0 | 0 | |
17/06/2016 |
5.77
|
21,200 | 5.94 | 5.94 | 5.77 | 0 | 0 | 0 | |
16/06/2016 |
5.94
|
9,100 | 5.86 | 5.94 | 5.86 | 0 | 0 | 0 | |
15/06/2016 |
5.86
|
25,000 | 5.77 | 6.03 | 5.77 | 0 | 0 | 0 | |
14/06/2016 |
5.77
|
200 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
13/06/2016 |
5.77
|
30,600 | 5.94 | 5.94 | 5.77 | 0 | 0 | 0 | |
10/06/2016 |
5.94
|
41,800 | 5.69 | 6.03 | 5.69 | 0 | 0 | 0 | |
09/06/2016 |
5.69
|
5,100 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
08/06/2016 |
5.69
|
7,100 | 5.60 | 5.77 | 5.69 | 0 | 0 | 0 | |
07/06/2016 |
5.60
|
10,400 | 5.69 | 5.69 | 5.60 | 0 | 3,900 | -0.0 | |
06/06/2016 |
5.69
|
4,362 | 5.60 | 5.77 | 5.60 | 0 | 0 | 0 | |
03/06/2016 |
5.60
|
8,700 | 5.94 | 5.94 | 5.60 | 0 | 0 | 0 | |
02/06/2016 |
5.94
|
100 | 5.86 | 5.94 | 5.94 | 0 | 0 | 0 | |
01/06/2016 |
5.86
|
9,300 | 5.94 | 5.94 | 5.86 | 0 | 0 | 0 | |
31/05/2016 |
5.94
|
200 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
30/05/2016 |
5.94
|
35,500 | 5.94 | 5.94 | 5.86 | 0 | 0 | 0 | |
27/05/2016 |
5.94
|
27,200 | 6.11 | 6.11 | 5.94 | 0 | 0 | 0 | |
26/05/2016 |
6.11
|
6,400 | 5.86 | 6.28 | 6.11 | 0 | 0 | 0 | |
25/05/2016 |
5.86
|
5,800 | 5.43 | 5.86 | 5.86 | 0 | 0 | 0 | |
24/05/2016: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
24/05/2016 |
5.43
|
2,000 | 5.52 | 5.52 | 5.43 | 0 | 0 | 0 | |
23/05/2016 |
5.52
|
10,300 | 5.67 | 5.67 | 5.44 | 0 | 0 | 0 | |
20/05/2016 |
5.67
|
3,700 | 5.67 | 5.67 | 5.44 | 0 | 0 | 0 | |
19/05/2016 |
5.67
|
8,217 | 5.36 | 5.75 | 5.60 | 0 | 0 | 0 | |
18/05/2016 |
5.36
|
100 | 5.52 | 5.52 | 5.36 | 0 | 0 | 0 | |
17/05/2016 |
5.52
|
2,100 | 5.28 | 5.52 | 5.13 | 0 | 0 | 0 | |
16/05/2016 |
5.28
|
5,300 | 5.13 | 5.44 | 5.28 | 0 | 0 | 0 | |
13/05/2016 |
5.13
|
900 | 5.13 | 5.28 | 5.13 | 0 | 0 | 0 | |
12/05/2016 |
5.13
|
4,700 | 5.21 | 5.21 | 5.13 | 0 | 0 | 0 | |
11/05/2016 |
5.21
|
5,000 | 5.36 | 5.36 | 5.13 | 0 | 0 | 0 | |
10/05/2016 |
5.36
|
700 | 5.05 | 5.44 | 5.05 | 0 | 0 | 0 | |
09/05/2016 |
5.05
|
11,140 | 4.97 | 5.13 | 4.97 | 0 | 40 | -0.0 | |
06/05/2016 |
4.97
|
12,000 | 4.82 | 5.44 | 4.90 | 0 | 0 | 0 | |
05/05/2016 |
4.82
|
3,100 | 5.28 | 5.28 | 4.74 | 0 | 0 | 0 | |
04/05/2016 |
5.28
|
2,000 | 5.36 | 5.36 | 5.28 | 0 | 0 | 0 | |
29/04/2016 |
5.36
|
1,400 | 5.28 | 5.36 | 5.28 | 0 | 0 | 0 | |
28/04/2016 |
5.28
|
6,100 | 5.44 | 5.44 | 5.21 | 0 | 0 | 0 | |
27/04/2016 |
5.44
|
19,700 | 5.75 | 5.83 | 5.44 | 0 | 0 | 0 | |
26/04/2016 |
5.75
|
12,990 | 5.83 | 5.98 | 5.75 | 0 | 0 | 0 | |
25/04/2016 |
5.83
|
18,700 | 6.14 | 6.14 | 5.83 | 0 | 0 | 0 | |
22/04/2016 |
6.14
|
30,200 | 6.06 | 6.14 | 5.98 | 0 | 0 | 0 | |
21/04/2016 |
6.06
|
56,100 | 6.45 | 6.45 | 5.91 | 0 | 0 | 0 | |
20/04/2016 |
6.45
|
23,400 | 5.98 | 6.45 | 6.22 | 0 | 0 | 0 | |
19/04/2016 |
5.98
|
74,500 | 6.22 | 6.76 | 5.98 | 0 | 0 | 0 | |
15/04/2016 |
6.22
|
70,500 | 5.52 | 6.29 | 5.44 | 0 | 0 | 0 | |
14/04/2016 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
13/04/2016 |
5.52
|
21,950 | 5.52 | 5.60 | 5.44 | 0 | 0 | 0 | |
12/04/2016 |
5.52
|
30,200 | 5.44 | 5.52 | 5.44 | 0 | 0 | 0 | |
11/04/2016 |
5.44
|
9,900 | 5.52 | 5.52 | 5.36 | 0 | 0 | 0 | |
08/04/2016 |
5.52
|
16,400 | 5.52 | 5.52 | 5.44 | 0 | 0 | 0 | |
07/04/2016 |
5.52
|
24,625 | 5.44 | 5.52 | 5.44 | 0 | 0 | 0 | |
06/04/2016 |
5.44
|
4,100 | 5.44 | 5.75 | 5.44 | 0 | 0 | 0 | |
05/04/2016 |
5.44
|
21,100 | 5.75 | 5.75 | 5.28 | 0 | 0 | 0 | |
04/04/2016 |
5.75
|
56,850 | 5.83 | 5.83 | 5.28 | 0 | 0 | 0 | |
01/04/2016 |
5.83
|
73,000 | 5.44 | 6.53 | 5.75 | 0 | 0 | 0 | |
31/03/2016 |
5.44
|
249,500 | 5.21 | 5.75 | 5.28 | 0 | 0 | 0 | |
30/03/2016 |
5.21
|
61,400 | 5.13 | 5.21 | 4.97 | 0 | 2,600 | -0.0 | |
29/03/2016 |
5.13
|
32,800 | 5.36 | 5.36 | 4.66 | 0 | 400 | -0.0 | |
28/03/2016 |
5.36
|
15,200 | 5.28 | 5.44 | 5.13 | 0 | 0 | 0 | |
25/03/2016 |
5.28
|
62,500 | 5.13 | 5.44 | 4.97 | 0 | 7,200 | -0.0 | |
24/03/2016 |
5.13
|
86,500 | 4.59 | 5.21 | 4.51 | 0 | 0 | 0 | |
23/03/2016 |
4.59
|
15,000 | 4.66 | 4.66 | 4.51 | 0 | 0 | 0 | |
22/03/2016 |
4.66
|
15,800 | 4.82 | 4.82 | 4.66 | 0 | 0 | 0 | |
21/03/2016 |
4.82
|
5,600 | 4.66 | 4.82 | 4.66 | 0 | 0 | 0 | |
18/03/2016 |
4.66
|
111,700 | 4.43 | 4.82 | 4.51 | 0 | 0 | 0 | |
17/03/2016 |
4.43
|
600 | 4.51 | 4.51 | 4.27 | 0 | 0 | 0 | |
16/03/2016 |
4.51
|
7,200 | 4.59 | 4.66 | 4.43 | 0 | 2,000 | -0.0 | |
15/03/2016 |
4.59
|
5,300 | 4.59 | 4.59 | 4.43 | 0 | 0 | 0 | |
14/03/2016 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
11/03/2016 |
4.59
|
100 | 4.43 | 4.59 | 4.59 | 0 | 0 | 0 | |
10/03/2016 |
4.43
|
3,100 | 4.27 | 4.43 | 4.27 | 0 | 0 | 0 | |
09/03/2016 |
4.27
|
2,400 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
08/03/2016 |
4.27
|
8,600 | 4.66 | 4.66 | 4.27 | 0 | 0 | 0 | |
07/03/2016 |
4.66
|
100 | 4.27 | 4.66 | 4.66 | 0 | 0 | 0 | |
04/03/2016 |
4.27
|
1,900 | 4.59 | 4.59 | 4.27 | 0 | 0 | 0 | |
03/03/2016 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
02/03/2016 |
4.59
|
100 | 4.43 | 4.59 | 4.59 | 0 | 0 | 0 | |
01/03/2016 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
29/02/2016 |
4.43
|
100 | 4.27 | 4.43 | 4.43 | 0 | 0 | 0 | |
26/02/2016 |
4.27
|
14,600 | 4.59 | 4.59 | 4.12 | 0 | 0 | 0 | |
25/02/2016 |
4.59
|
500 | 4.66 | 4.66 | 4.59 | 0 | 0 | 0 | |
24/02/2016 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
23/02/2016 |
4.66
|
100 | 4.59 | 4.66 | 4.66 | 0 | 0 | 0 | |
22/02/2016 |
4.59
|
4,700 | 4.66 | 4.66 | 4.27 | 0 | 0 | 0 | |
19/02/2016 |
4.66
|
25,000 | 4.59 | 4.66 | 4.59 | 0 | 0 | 0 | |
18/02/2016 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |