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) |
-3.13 | -27.58% | 21,212,100 | -91,100 | -1.2 |
8.21
11.35
8.22
|
2 tháng
(2024-07-22) |
-7.78 | -48.62% | 64,291,800 | 339,900 | 3.2 |
8.21
16
8.22
|
3 tháng
(2024-06-24) |
-9.53 | -53.69% | 111,627,400 | 467,236 | 5.3 |
8.21
20.20
8.22
|
6 tháng
(2024-03-25) |
-3.48 | -29.74% | 176,516,400 | 340,878 | 3.4 |
8.21
20.20
8.22
|
12 tháng
(2023-09-26) |
-2.83 | -25.61% | 224,975,500 | 334,578 | 3.3 |
8.21
20.20
8.22
|
24 tháng
(2022-10-03) |
-7.38 | -47.31% | 341,966,000 | 232,266 | -2.1 |
7.07
20.20
8.22
|
36 tháng
(2021-10-06) |
-34.69 | -80.84% | 426,115,100 | -763,933 | -43.9 |
7.07
45.01
8.22
|
60 tháng
(2019-10-17) |
-0.42 | -4.86% | 587,712,820 | -7,691,673 | -264.3 |
7.07
45.01
8.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2016 |
6.13
|
45,560 | 6.36 | 6.36 | 6.13 | 0 | 0 | 0 | |
16/09/2016 |
6.36
|
26,100 | 6.34 | 6.41 | 6.30 | 800 | 0 | 0.0 | |
15/09/2016 |
6.34
|
33,410 | 6.38 | 6.38 | 6.26 | 0 | 1,000 | -0.0 | |
14/09/2016: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
14/09/2016 |
6.38
|
35,150 | 6.26 | 6.47 | 6.30 | 0 | 0 | 0 | |
13/09/2016 |
6.26
|
170,050 | 6.18 | 6.38 | 6.14 | 0 | 0 | 0 | |
12/09/2016 |
6.18
|
103,990 | 5.97 | 6.22 | 5.97 | 0 | 0 | 0 | |
09/09/2016 |
5.97
|
21,480 | 5.97 | 6.06 | 5.93 | 0 | 0 | 0 | |
08/09/2016 |
5.97
|
77,430 | 5.81 | 6.01 | 5.69 | 44,080 | 0 | 0.6 | |
07/09/2016 |
5.81
|
24,210 | 5.81 | 5.89 | 5.69 | 2,000 | 0 | 0.0 | |
06/09/2016 |
5.81
|
72,810 | 6.06 | 6.06 | 5.77 | 0 | 0 | 0 | |
05/09/2016 |
6.06
|
55,910 | 6.06 | 6.18 | 5.93 | 0 | 0 | 0 | |
01/09/2016 |
6.06
|
16,900 | 5.93 | 6.06 | 5.89 | 0 | 0 | 0 | |
31/08/2016 |
5.93
|
126,030 | 5.85 | 6.01 | 5.77 | 0 | 0 | 0 | |
30/08/2016 |
5.85
|
44,820 | 5.93 | 6.01 | 5.77 | 0 | 5,000 | -0.1 | |
29/08/2016 |
5.93
|
98,750 | 6.26 | 6.26 | 5.93 | 0 | 50 | -0.0 | |
26/08/2016 |
6.26
|
24,570 | 6.30 | 6.30 | 6.18 | 0 | 0 | 0 | |
25/08/2016 |
6.30
|
147,620 | 6.10 | 6.30 | 6.10 | 5,000 | 0 | 0.1 | |
24/08/2016 |
6.10
|
100,650 | 5.85 | 6.14 | 5.77 | 0 | 0 | 0 | |
23/08/2016 |
5.85
|
39,930 | 5.89 | 5.89 | 5.81 | 16,810 | 1,000 | 0.2 | |
22/08/2016 |
5.89
|
80,660 | 6.01 | 6.06 | 5.85 | 28,830 | 0 | 0.4 | |
19/08/2016 |
6.01
|
28,700 | 6.10 | 6.10 | 5.93 | 0 | 0 | 0 | |
18/08/2016 |
6.10
|
226,290 | 5.73 | 6.10 | 5.93 | 1,050 | 0 | 0.0 | |
17/08/2016 |
5.73
|
91,540 | 5.69 | 5.85 | 5.65 | 43,680 | 1,700 | 0.6 | |
16/08/2016 |
5.69
|
24,690 | 5.73 | 5.81 | 5.69 | 0 | 0 | 0 | |
15/08/2016 |
5.73
|
20,300 | 5.73 | 5.77 | 5.65 | 0 | 0 | 0 | |
12/08/2016 |
5.73
|
101,610 | 5.77 | 5.89 | 5.69 | 0 | 0 | 0 | |
11/08/2016 |
5.77
|
78,170 | 5.73 | 5.81 | 5.61 | 1,820 | 1,200 | 0.0 | |
10/08/2016 |
5.73
|
66,080 | 5.69 | 5.89 | 5.69 | 1,000 | 0 | 0.0 | |
09/08/2016 |
5.69
|
89,800 | 5.53 | 5.77 | 5.57 | 30,960 | 0 | 0.4 | |
08/08/2016 |
5.53
|
72,210 | 5.24 | 5.61 | 5.36 | 1,200 | 240 | 0.0 | |
05/08/2016 |
5.24
|
26,830 | 5.24 | 5.28 | 5.20 | 0 | 0 | 0 | |
04/08/2016 |
5.24
|
39,650 | 5.20 | 5.36 | 5.20 | 0 | 0 | 0 | |
03/08/2016 |
5.20
|
30,270 | 5.20 | 5.20 | 5.12 | 0 | 0 | 0 | |
02/08/2016 |
5.20
|
46,840 | 5.28 | 5.28 | 5.12 | 0 | 0 | 0 | |
01/08/2016 |
5.28
|
66,790 | 5.24 | 5.41 | 5.20 | 0 | 0 | 0 | |
29/07/2016 |
5.24
|
82,420 | 5.49 | 5.53 | 5.24 | 0 | 1,000 | -0.0 | |
28/07/2016 |
5.49
|
34,480 | 5.49 | 5.57 | 5.45 | 0 | 0 | 0 | |
27/07/2016 |
5.49
|
57,640 | 5.53 | 5.61 | 5.49 | 0 | 0 | 0 | |
26/07/2016 |
5.53
|
72,810 | 5.57 | 5.65 | 5.41 | 0 | 0 | 0 | |
25/07/2016 |
5.57
|
135,020 | 5.49 | 5.69 | 5.45 | 1,000 | 0 | 0.0 | |
22/07/2016 |
5.49
|
528,710 | 5.89 | 5.89 | 5.49 | 0 | 1,000 | -0.0 | |
21/07/2016 |
5.89
|
321,250 | 6.30 | 6.30 | 5.89 | 0 | 0 | 0 | |
20/07/2016 |
6.30
|
261,040 | 6.71 | 6.71 | 6.30 | 0 | 0 | 0 | |
19/07/2016 |
6.71
|
97,580 | 6.79 | 6.99 | 6.71 | 1,100 | 0 | 0.0 | |
18/07/2016 |
6.79
|
275,310 | 6.67 | 6.91 | 6.58 | 45,140 | 500 | 0.7 | |
15/07/2016 |
6.67
|
901,120 | 6.34 | 6.75 | 6.50 | 0 | 0 | 0 | |
14/07/2016 |
6.34
|
50,680 | 6.50 | 6.50 | 6.26 | 0 | 0 | 0 | |
13/07/2016 |
6.50
|
146,510 | 6.30 | 6.71 | 6.22 | 0 | 0 | 0 | |
12/07/2016 |
6.30
|
116,520 | 6.30 | 6.34 | 6.01 | 0 | 0 | 0 | |
11/07/2016 |
6.30
|
145,350 | 6.46 | 6.46 | 6.06 | 0 | 0 | 0 | |
08/07/2016 |
6.46
|
127,070 | 6.46 | 6.54 | 6.26 | 0 | 5,700 | -0.1 | |
07/07/2016 |
6.46
|
215,440 | 6.54 | 6.67 | 6.42 | 0 | 1,000 | -0.0 | |
06/07/2016 |
6.54
|
267,350 | 6.62 | 6.67 | 6.18 | 0 | 0 | 0 | |
05/07/2016 |
6.62
|
342,160 | 6.34 | 6.75 | 6.42 | 3,700 | 5,000 | -0.0 | |
04/07/2016 |
6.34
|
261,610 | 5.93 | 6.34 | 6.30 | 3,000 | 0 | 0.0 | |
01/07/2016 |
5.93
|
538,860 | 5.57 | 5.93 | 5.49 | 0 | 0 | 0 | |
30/06/2016 |
5.57
|
80,550 | 5.65 | 5.69 | 5.28 | 0 | 0 | 0 | |
29/06/2016 |
5.65
|
113,620 | 5.65 | 5.69 | 5.57 | 0 | 0 | 0 | |
28/06/2016 |
5.65
|
73,100 | 5.57 | 5.69 | 5.57 | 0 | 0 | 0 | |
27/06/2016 |
5.57
|
204,590 | 5.57 | 5.69 | 5.28 | 0 | 2,200 | -0.0 | |
24/06/2016 |
5.57
|
502,800 | 5.77 | 5.85 | 5.41 | 0 | 0 | 0 | |
23/06/2016 |
5.77
|
91,250 | 5.85 | 5.89 | 5.69 | 0 | 0 | 0 | |
22/06/2016 |
5.85
|
140,670 | 5.69 | 5.85 | 5.53 | 0 | 0 | 0 | |
21/06/2016 |
5.69
|
313,670 | 5.32 | 5.69 | 5.49 | 1,000 | 34,370 | -0.5 | |
20/06/2016 |
5.32
|
373,420 | 5.00 | 5.32 | 5.00 | 0 | 100,000 | -1.3 | |
17/06/2016 |
5.00
|
159,420 | 5.24 | 5.24 | 5.00 | 0 | 0 | 0 | |
16/06/2016 |
5.24
|
154,410 | 5.12 | 5.28 | 4.88 | 0 | 10,000 | -0.1 | |
15/06/2016 |
5.12
|
270,810 | 4.80 | 5.12 | 4.92 | 1,200 | 132,280 | -1.7 | |
14/06/2016 |
4.80
|
450,120 | 4.51 | 4.80 | 4.67 | 0 | 200,000 | -2.4 | |
13/06/2016 |
4.51
|
224,150 | 4.23 | 4.51 | 4.23 | 0 | 0 | 0 | |
10/06/2016 |
4.23
|
53,780 | 4.23 | 4.27 | 4.19 | 0 | 0 | 0 | |
09/06/2016 |
4.23
|
38,590 | 4.23 | 4.31 | 4.19 | 0 | 0 | 0 | |
08/06/2016 |
4.23
|
26,980 | 4.15 | 4.27 | 4.19 | 0 | 0 | 0 | |
07/06/2016 |
4.15
|
22,140 | 4.27 | 4.27 | 4.15 | 0 | 0 | 0 | |
06/06/2016 |
4.27
|
29,830 | 4.31 | 4.31 | 4.19 | 0 | 0 | 0 | |
03/06/2016 |
4.31
|
28,600 | 4.31 | 4.35 | 4.27 | 0 | 0 | 0 | |
02/06/2016 |
4.31
|
18,500 | 4.35 | 4.39 | 4.31 | 0 | 990 | -0.0 | |
01/06/2016 |
4.35
|
40,450 | 4.35 | 4.39 | 4.31 | 0 | 0 | 0 | |
31/05/2016 |
4.35
|
5,350 | 4.27 | 4.35 | 4.31 | 0 | 0 | 0 | |
30/05/2016 |
4.27
|
29,310 | 4.35 | 4.35 | 4.27 | 100 | 0 | 0.0 | |
27/05/2016 |
4.35
|
10,870 | 4.39 | 4.43 | 4.35 | 0 | 0 | 0 | |
26/05/2016 |
4.39
|
25,310 | 4.47 | 4.47 | 4.35 | 0 | 0 | 0 | |
25/05/2016 |
4.47
|
30,090 | 4.47 | 4.51 | 4.43 | 0 | 0 | 0 | |
24/05/2016 |
4.47
|
109,260 | 4.39 | 4.55 | 4.39 | 0 | 0 | 0 | |
23/05/2016 |
4.39
|
33,390 | 4.23 | 4.39 | 4.19 | 0 | 0 | 0 | |
20/05/2016 |
4.23
|
26,860 | 4.35 | 4.39 | 4.23 | 0 | 8,000 | -0.1 | |
19/05/2016 |
4.35
|
4,620 | 4.35 | 4.39 | 4.27 | 0 | 310 | -0.0 | |
18/05/2016 |
4.35
|
27,190 | 4.43 | 4.43 | 4.27 | 0 | 8,100 | -0.1 | |
17/05/2016 |
4.43
|
8,050 | 4.31 | 4.43 | 4.35 | 0 | 0 | 0 | |
16/05/2016 |
4.31
|
44,670 | 4.51 | 4.51 | 4.31 | 0 | 0 | 0 | |
13/05/2016 |
4.51
|
14,310 | 4.51 | 4.55 | 4.43 | 0 | 0 | 0 | |
12/05/2016 |
4.51
|
39,290 | 4.43 | 4.63 | 4.43 | 0 | 0 | 0 | |
11/05/2016 |
4.43
|
60,040 | 4.35 | 4.51 | 4.31 | 0 | 2,490 | -0.0 | |
10/05/2016 |
4.35
|
23,580 | 4.51 | 4.51 | 4.35 | 0 | 0 | 0 | |
09/05/2016 |
4.51
|
13,710 | 4.51 | 4.51 | 4.43 | 0 | 0 | 0 | |
06/05/2016 |
4.51
|
89,840 | 4.55 | 4.59 | 4.35 | 0 | 0 | 0 | |
05/05/2016 |
4.55
|
125,550 | 4.27 | 4.55 | 4.35 | 0 | 50,000 | -0.6 | |
04/05/2016 |
4.27
|
24,060 | 4.19 | 4.47 | 4.10 | 0 | 0 | 0 | |
29/04/2016 |
4.19
|
16,320 | 4.27 | 4.39 | 4.06 | 0 | 0 | 0 | |
28/04/2016 |
4.27
|
89,210 | 4.55 | 4.55 | 4.27 | 0 | 0 | 0 |