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) |
0.40 | 2.40% | 1,600 | 0 | 0 |
15.60
17.10
17.10
|
2 tháng
(2024-07-22) |
-1 | -5.52% | 32,000 | 0 | 0 |
15.20
18.10
17.10
|
3 tháng
(2024-06-24) |
0.40 | 2.40% | 63,000 | 5,000 | 0.1 |
15.20
18.20
17.10
|
6 tháng
(2024-03-25) |
2.70 | 18.79% | 226,600 | 5,000 | 0.1 |
13.07
18.20
17.10
|
12 tháng
(2023-09-26) |
5.92 | 53.02% | 763,400 | -7,032 | -0.1 |
10.42
18.20
17.10
|
24 tháng
(2022-10-03) |
3.43 | 25.13% | 877,816 | -13,240 | -0.2 |
10.23
19.27
17.10
|
36 tháng
(2021-10-06) |
5.51 | 47.58% | 1,713,148 | -7,440 | -0.1 |
10.23
19.27
17.10
|
60 tháng
(2019-10-17) |
11.97 | 233.25% | 4,620,883 | 8,840 | 0.1 |
3.89
19.27
17.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
5.85
|
5,000 | 6.06 | 6.06 | 5.85 | 0 | 0 | 0 | |
20/09/2016 |
6.06
|
30,700 | 5.72 | 6.06 | 5.72 | 0 | 0 | 0 | |
19/09/2016 |
5.72
|
5,100 | 5.85 | 5.85 | 5.72 | 0 | 0 | 0 | |
16/09/2016 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
15/09/2016 |
5.85
|
300 | 5.92 | 5.92 | 5.85 | 0 | 0 | 0 | |
14/09/2016 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
13/09/2016 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
12/09/2016 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
09/09/2016 |
5.92
|
3,500 | 5.99 | 5.99 | 5.92 | 0 | 0 | 0 | |
08/09/2016 |
5.99
|
53,200 | 5.58 | 5.99 | 5.78 | 0 | 0 | 0 | |
07/09/2016 |
5.58
|
4,100 | 5.92 | 5.92 | 5.58 | 0 | 0 | 0 | |
06/09/2016 |
5.92
|
2,100 | 5.85 | 5.92 | 5.92 | 0 | 0 | 0 | |
05/09/2016 |
5.85
|
22,180 | 5.92 | 5.92 | 5.85 | 0 | 0 | 0 | |
01/09/2016 |
5.92
|
16,600 | 6.13 | 6.13 | 5.92 | 0 | 0 | 0 | |
31/08/2016 |
6.13
|
6,700 | 5.99 | 6.13 | 5.85 | 0 | 0 | 0 | |
30/08/2016 |
5.99
|
1,020 | 6.06 | 6.06 | 5.99 | 0 | 0 | 0 | |
29/08/2016 |
6.06
|
3,500 | 6.13 | 6.13 | 6.06 | 0 | 0 | 0 | |
26/08/2016: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
26/08/2016 |
6.13
|
25,700 | 5.99 | 6.20 | 6.06 | 0 | 0 | 0 | |
25/08/2016 |
5.99
|
16,600 | 6.12 | 6.12 | 5.99 | 0 | 0 | 0 | |
24/08/2016 |
6.12
|
8,800 | 6.12 | 6.12 | 6.06 | 0 | 0 | 0 | |
23/08/2016 |
6.12
|
5,300 | 6.06 | 6.12 | 6.06 | 0 | 0 | 0 | |
22/08/2016 |
6.06
|
2,600 | 6.06 | 6.06 | 5.93 | 0 | 0 | 0 | |
19/08/2016 |
6.06
|
26,300 | 6.06 | 6.06 | 5.99 | 0 | 0 | 0 | |
18/08/2016 |
6.06
|
1,300 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
17/08/2016 |
6.06
|
8,200 | 6.12 | 6.12 | 6.06 | 0 | 0 | 0 | |
16/08/2016 |
6.12
|
5,200 | 6.12 | 6.12 | 6.06 | 0 | 0 | 0 | |
15/08/2016 |
6.12
|
17,900 | 5.99 | 6.25 | 6.06 | 0 | 0 | 0 | |
12/08/2016 |
5.99
|
13,220 | 5.99 | 6.06 | 5.99 | 0 | 0 | 0 | |
11/08/2016 |
5.99
|
4,110 | 5.87 | 5.99 | 5.93 | 0 | 0 | 0 | |
10/08/2016 |
5.87
|
7,100 | 5.87 | 5.87 | 5.80 | 0 | 0 | 0 | |
09/08/2016 |
5.87
|
2,200 | 5.93 | 5.93 | 5.61 | 0 | 0 | 0 | |
08/08/2016 |
5.93
|
10,200 | 5.80 | 5.93 | 5.74 | 0 | 0 | 0 | |
05/08/2016 |
5.80
|
42,500 | 5.74 | 5.80 | 5.74 | 0 | 0 | 0 | |
04/08/2016 |
5.74
|
5,490 | 5.74 | 5.80 | 5.74 | 0 | 0 | 0 | |
03/08/2016 |
5.74
|
16,300 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
02/08/2016 |
5.74
|
23,100 | 5.93 | 5.93 | 5.74 | 0 | 0 | 0 | |
01/08/2016 |
5.93
|
5,200 | 6.06 | 6.06 | 5.93 | 0 | 0 | 0 | |
29/07/2016 |
6.06
|
7,740 | 6.06 | 6.06 | 5.87 | 0 | 0 | 0 | |
28/07/2016 |
6.06
|
5,400 | 6.06 | 6.06 | 5.93 | 0 | 0 | 0 | |
27/07/2016 |
6.06
|
6,800 | 5.99 | 6.06 | 5.93 | 0 | 0 | 0 | |
26/07/2016 |
5.99
|
2,000 | 5.93 | 5.99 | 5.99 | 0 | 0 | 0 | |
25/07/2016 |
5.93
|
4,400 | 6.06 | 6.06 | 5.93 | 0 | 0 | 0 | |
22/07/2016 |
6.06
|
6,100 | 6.12 | 6.12 | 5.99 | 0 | 0 | 0 | |
21/07/2016 |
6.12
|
17,400 | 6.12 | 6.12 | 5.99 | 0 | 0 | 0 | |
20/07/2016 |
6.12
|
20,800 | 6.12 | 6.12 | 5.99 | 0 | 0 | 0 | |
19/07/2016 |
6.12
|
15,800 | 6.19 | 6.19 | 5.99 | 0 | 0 | 0 | |
18/07/2016 |
6.19
|
5,800 | 6.31 | 6.31 | 6.12 | 0 | 0 | 0 | |
15/07/2016 |
6.31
|
18,500 | 6.19 | 6.31 | 6.06 | 0 | 0 | 0 | |
14/07/2016 |
6.19
|
109,628 | 5.99 | 6.25 | 5.99 | 0 | 0 | 0 | |
13/07/2016 |
5.99
|
32,200 | 5.99 | 6.06 | 5.99 | 0 | 0 | 0 | |
12/07/2016 |
5.99
|
15,500 | 6.06 | 6.06 | 5.99 | 0 | 0 | 0 | |
11/07/2016 |
6.06
|
2,400 | 6.12 | 6.12 | 6.06 | 0 | 0 | 0 | |
08/07/2016 |
6.12
|
4,200 | 6.06 | 6.12 | 6.06 | 0 | 0 | 0 | |
07/07/2016 |
6.06
|
6,740 | 6.06 | 6.06 | 5.93 | 0 | 0 | 0 | |
06/07/2016 |
6.06
|
1,700 | 6.12 | 6.12 | 5.87 | 0 | 0 | 0 | |
05/07/2016 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
04/07/2016 |
6.12
|
7,028 | 5.99 | 6.12 | 5.74 | 0 | 0 | 0 | |
01/07/2016 |
5.99
|
12,200 | 6.31 | 6.31 | 5.99 | 0 | 0 | 0 | |
30/06/2016 |
6.31
|
44,100 | 6.12 | 6.31 | 6.12 | 40,300 | 0 | 0.4 | |
29/06/2016 |
6.12
|
23,900 | 5.93 | 6.12 | 5.87 | 11,800 | 0 | 0.1 | |
28/06/2016 |
5.93
|
4,800 | 5.80 | 5.93 | 5.80 | 0 | 0 | 0 | |
27/06/2016 |
5.80
|
5,440 | 5.87 | 5.87 | 5.74 | 0 | 0 | 0 | |
24/06/2016 |
5.87
|
18,128 | 5.93 | 5.93 | 5.74 | 0 | 0 | 0 | |
23/06/2016 |
5.93
|
12,700 | 5.87 | 5.93 | 5.87 | 0 | 0 | 0 | |
22/06/2016 |
5.87
|
3,400 | 5.87 | 5.87 | 5.80 | 0 | 0 | 0 | |
21/06/2016 |
5.87
|
7,300 | 5.87 | 5.87 | 5.74 | 0 | 0 | 0 | |
20/06/2016 |
5.87
|
5,700 | 5.87 | 5.87 | 5.74 | 0 | 0 | 0 | |
17/06/2016 |
5.87
|
14,200 | 5.80 | 5.87 | 5.74 | 0 | 0 | 0 | |
16/06/2016 |
5.80
|
17,000 | 5.99 | 5.99 | 5.80 | 0 | 0 | 0 | |
15/06/2016 |
5.99
|
6,440 | 5.99 | 5.99 | 5.87 | 0 | 0 | 0 | |
14/06/2016 |
5.99
|
4,300 | 5.99 | 5.99 | 5.93 | 0 | 0 | 0 | |
13/06/2016 |
5.99
|
32,400 | 5.93 | 5.99 | 5.87 | 0 | 0 | 0 | |
10/06/2016 |
5.93
|
46,300 | 5.87 | 5.93 | 5.87 | 0 | 0 | 0 | |
09/06/2016 |
5.87
|
7,260 | 5.87 | 5.93 | 5.87 | 0 | 0 | 0 | |
08/06/2016 |
5.87
|
7,600 | 5.93 | 5.93 | 5.87 | 0 | 0 | 0 | |
07/06/2016 |
5.93
|
7,480 | 5.93 | 5.93 | 5.74 | 0 | 0 | 0 | |
06/06/2016 |
5.93
|
16,328 | 5.99 | 5.99 | 5.87 | 0 | 0 | 0 | |
03/06/2016 |
5.99
|
4,300 | 5.99 | 6.06 | 5.74 | 0 | 0 | 0 | |
02/06/2016 |
5.99
|
9,100 | 5.80 | 6.12 | 5.93 | 0 | 0 | 0 | |
01/06/2016 |
5.80
|
6,900 | 6.06 | 6.06 | 5.80 | 0 | 0 | 0 | |
31/05/2016 |
6.06
|
9,410 | 5.99 | 6.06 | 5.87 | 0 | 0 | 0 | |
30/05/2016 |
5.99
|
32,300 | 6.12 | 6.12 | 5.74 | 0 | 0 | 0 | |
27/05/2016 |
6.12
|
7,100 | 6.19 | 6.19 | 5.87 | 0 | 0 | 0 | |
26/05/2016 |
6.19
|
210 | 5.80 | 6.19 | 5.87 | 0 | 0 | 0 | |
25/05/2016 |
5.80
|
9,200 | 6.06 | 6.25 | 5.80 | 0 | 0 | 0 | |
24/05/2016 |
6.06
|
300 | 6.06 | 6.06 | 5.99 | 0 | 0 | 0 | |
23/05/2016 |
6.06
|
10,980 | 6.38 | 6.38 | 5.93 | 0 | 0 | 0 | |
20/05/2016 |
6.38
|
36,000 | 5.87 | 6.38 | 5.93 | 0 | 0 | 0 | |
19/05/2016 |
5.87
|
9,600 | 5.93 | 5.93 | 5.87 | 0 | 0 | 0 | |
18/05/2016 |
5.93
|
810 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
17/05/2016 |
5.93
|
5,760 | 5.93 | 5.93 | 5.87 | 0 | 0 | 0 | |
16/05/2016 |
5.93
|
6,120 | 5.87 | 5.93 | 5.87 | 0 | 0 | 0 | |
13/05/2016 |
5.87
|
5,000 | 5.93 | 5.93 | 5.80 | 0 | 0 | 0 | |
12/05/2016 |
5.93
|
1,500 | 5.93 | 5.93 | 5.80 | 0 | 0 | 0 | |
11/05/2016 |
5.93
|
2,100 | 5.93 | 5.93 | 5.87 | 0 | 0 | 0 | |
10/05/2016 |
5.93
|
35,400 | 5.93 | 5.93 | 5.74 | 18,000 | 0 | 0.2 | |
09/05/2016 |
5.93
|
81,600 | 5.93 | 5.93 | 5.74 | 0 | 0 | 0 | |
06/05/2016 |
5.93
|
18,600 | 5.99 | 5.99 | 5.80 | 0 | 0 | 0 | |
05/05/2016 |
5.99
|
10,600 | 5.93 | 5.99 | 5.87 | 0 | 0 | 0 | |
04/05/2016 |
5.93
|
1,800 | 5.87 | 5.93 | 5.93 | 0 | 0 | 0 |