Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-05-12) |
0.79 | 10.97% | 2,815,000 | 200 | 0.0 |
7.20
8.01
8.01
|
2 tháng
(2025-04-11) |
1.24 | 18.37% | 5,858,900 | -4,500 | -0.1 |
6.47
8.01
8.01
|
3 tháng
(2025-03-12) |
-0.14 | -1.72% | 7,398,900 | -3,341 | -0.1 |
5.95
8.13
8.01
|
6 tháng
(2024-12-12) |
-0.71 | -8.16% | 11,533,400 | -374,660 | -3.2 |
5.95
8.70
8.01
|
12 tháng
(2024-06-17) |
-0.65 | -7.52% | 40,605,600 | -1,471,960 | -12.9 |
5.95
9.60
8.01
|
24 tháng
(2023-06-21) |
1.64 | 25.83% | 159,146,700 | -812,560 | -6.8 |
4.61
9.60
8.01
|
36 tháng
(2022-06-27) |
0.71 | 9.75% | 294,628,300 | -1,480,489 | -10.9 |
3.10
9.60
8.01
|
60 tháng
(2020-07-06) |
2.53 | 46.32% | 747,377,098 | 841,119 | 29.5 |
3.10
30.04
8.01
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/06/2017 |
2.97
|
248,300 | 2.97 | 3.01 | 2.97 | 0 | 0 | 0 | |
07/06/2017 |
2.97
|
203,500 | 2.97 | 3.04 | 2.97 | 0 | 0 | 0 | |
06/06/2017 |
2.97
|
209,600 | 2.97 | 3.01 | 2.94 | 0 | 0 | 0 | |
05/06/2017 |
2.97
|
279,700 | 2.97 | 3.01 | 2.94 | 0 | 0 | 0 | |
02/06/2017 |
2.97
|
103,300 | 3.01 | 3.04 | 2.91 | 0 | 0 | 0 | |
01/06/2017 |
3.01
|
118,600 | 2.97 | 3.07 | 2.94 | 0 | 0 | 0 | |
31/05/2017 |
2.97
|
108,800 | 2.97 | 2.97 | 2.94 | 0 | 0 | 0 | |
30/05/2017 |
2.97
|
155,600 | 3.01 | 3.07 | 2.94 | 0 | 0 | 0 | |
29/05/2017 |
3.01
|
256,400 | 3.07 | 3.13 | 3.01 | 0 | 0 | 0 | |
26/05/2017 |
3.07
|
118,300 | 3.10 | 3.23 | 3.04 | 0 | 0 | 0 | |
25/05/2017 |
3.10
|
108,800 | 3.13 | 3.17 | 3.07 | 0 | 0 | 0 | |
24/05/2017 |
3.13
|
108,000 | 3.20 | 3.23 | 3.10 | 0 | 0 | 0 | |
23/05/2017 |
3.20
|
158,100 | 3.17 | 3.39 | 3.17 | 0 | 0 | 0 | |
22/05/2017 |
3.17
|
200,500 | 3.10 | 3.33 | 3.07 | 0 | 0 | 0 | |
19/05/2017 |
3.10
|
119,700 | 3.20 | 3.26 | 3.01 | 0 | 0 | 0 | |
18/05/2017 |
3.20
|
141,800 | 3.26 | 3.26 | 3.20 | 0 | 0 | 0 | |
17/05/2017 |
3.26
|
175,100 | 3.36 | 3.36 | 3.23 | 0 | 0 | 0 | |
16/05/2017 |
3.36
|
158,300 | 3.39 | 3.39 | 3.23 | 0 | 0 | 0 | |
15/05/2017 |
3.39
|
217,600 | 3.43 | 3.49 | 3.26 | 0 | 0 | 0 | |
12/05/2017 |
3.43
|
362,500 | 3.49 | 3.68 | 3.33 | 0 | 0 | 0 | |
11/05/2017 |
3.49
|
280,400 | 3.49 | 3.55 | 3.36 | 0 | 0 | 0 | |
10/05/2017 |
3.49
|
420,200 | 3.20 | 3.52 | 3.23 | 0 | 0 | 0 | |
09/05/2017 |
3.20
|
86,100 | 3.20 | 3.26 | 3.20 | 0 | 0 | 0 | |
08/05/2017 |
3.20
|
150,300 | 3.20 | 3.26 | 3.20 | 0 | 0 | 0 | |
05/05/2017 |
3.20
|
91,100 | 3.23 | 3.30 | 3.20 | 0 | 0 | 0 | |
04/05/2017 |
3.23
|
202,500 | 3.23 | 3.30 | 3.20 | 0 | 0 | 0 | |
03/05/2017 |
3.23
|
265,300 | 3.07 | 3.33 | 3.13 | 0 | 0 | 0 | |
28/04/2017 |
3.07
|
129,500 | 3.13 | 3.17 | 3.07 | 0 | 0 | 0 | |
27/04/2017 |
3.13
|
131,300 | 3.01 | 3.17 | 3.01 | 0 | 0 | 0 | |
26/04/2017 |
3.01
|
194,300 | 3.01 | 3.13 | 2.94 | 0 | 0 | 0 | |
25/04/2017 |
3.01
|
284,500 | 3.10 | 3.10 | 2.97 | 0 | 0 | 0 | |
24/04/2017 |
3.10
|
251,500 | 3.07 | 3.13 | 3.10 | 0 | 0 | 0 | |
21/04/2017 |
3.07
|
235,300 | 3.10 | 3.17 | 3.07 | 0 | 0 | 0 | |
20/04/2017 |
3.10
|
257,610 | 3.07 | 3.13 | 3.07 | 0 | 0 | 0 | |
19/04/2017 |
3.07
|
178,500 | 3.10 | 3.10 | 3.07 | 0 | 0 | 0 | |
18/04/2017 |
3.10
|
348,810 | 3.07 | 3.10 | 2.97 | 0 | 0 | 0 | |
17/04/2017 |
3.07
|
516,400 | 2.94 | 3.10 | 2.91 | 0 | 0 | 0 | |
14/04/2017 |
2.94
|
307,600 | 3.01 | 3.10 | 2.91 | 0 | 0 | 0 | |
13/04/2017 |
3.01
|
362,300 | 3.10 | 3.10 | 2.88 | 0 | 0 | 0 | |
12/04/2017 |
3.10
|
299,700 | 3.01 | 3.13 | 2.84 | 0 | 0 | 0 | |
11/04/2017 |
3.01
|
323,400 | 3.10 | 3.10 | 2.88 | 0 | 0 | 0 | |
10/04/2017 |
3.10
|
437,700 | 3.20 | 3.33 | 2.97 | 0 | 0 | 0 | |
07/04/2017 |
3.20
|
470,600 | 3.39 | 3.39 | 3.10 | 0 | 0 | 0 | |
05/04/2017 |
3.39
|
448,420 | 3.46 | 3.55 | 3.30 | 0 | 0 | 0 | |
04/04/2017 |
3.46
|
340,200 | 3.59 | 3.65 | 3.39 | 0 | 0 | 0 | |
03/04/2017 |
3.59
|
468,500 | 3.59 | 3.72 | 3.46 | 0 | 0 | 0 | |
31/03/2017 |
3.59
|
830,000 | 3.59 | 3.75 | 3.46 | 0 | 0 | 0 | |
30/03/2017 |
3.59
|
765,600 | 3.46 | 3.75 | 3.36 | 0 | 0 | 0 | |
29/03/2017 |
3.46
|
346,500 | 3.49 | 3.49 | 3.39 | 0 | 0 | 0 | |
28/03/2017 |
3.49
|
412,800 | 3.33 | 3.52 | 3.33 | 0 | 0 | 0 | |
27/03/2017 |
3.33
|
274,400 | 3.43 | 3.49 | 3.30 | 0 | 0 | 0 | |
24/03/2017 |
3.43
|
452,800 | 3.39 | 3.55 | 3.36 | 0 | 0 | 0 | |
23/03/2017 |
3.39
|
357,200 | 3.49 | 3.52 | 3.26 | 0 | 0 | 0 | |
22/03/2017: Cổ tức tiền mặt tỉ lệ: 5.6% | |||||||||
22/03/2017 |
3.49
|
787,700 | 3.34 | 3.78 | 3.23 | 0 | 0 | 0 | |
21/03/2017 |
3.34
|
253,600 | 3.59 | 3.59 | 3.13 | 0 | 0 | 0 | |
20/03/2017 |
3.59
|
203,500 | 3.65 | 3.68 | 3.53 | 0 | 0 | 0 | |
17/03/2017 |
3.65
|
468,100 | 3.83 | 3.86 | 3.49 | 0 | 0 | 0 | |
16/03/2017 |
3.83
|
1,221,900 | 4.26 | 4.51 | 3.65 | 0 | 0 | 0 | |
15/03/2017 |
4.26
|
232,900 | 4.35 | 4.35 | 4.26 | 0 | 0 | 0 | |
14/03/2017 |
4.35
|
363,700 | 4.38 | 4.60 | 4.29 | 0 | 0 | 0 | |
13/03/2017 |
4.38
|
574,900 | 4.54 | 4.54 | 4.26 | 0 | 0 | 0 | |
10/03/2017 |
4.54
|
756,200 | 4.66 | 4.87 | 4.38 | 0 | 0 | 0 | |
09/03/2017 |
4.66
|
654,600 | 4.44 | 4.75 | 4.20 | 0 | 0 | 0 | |
08/03/2017 |
4.44
|
617,800 | 4.87 | 4.87 | 3.99 | 0 | 0 | 0 | |
07/03/2017 |
4.87
|
843,100 | 5.43 | 5.55 | 4.51 | 0 | 0 | 0 | |
06/03/2017 |
5.43
|
1,277,300 | 4.81 | 5.43 | 4.72 | 0 | 0 | 0 | |
03/03/2017 |
4.81
|
692,400 | 4.29 | 4.81 | 4.35 | 0 | 0 | 0 | |
02/03/2017 |
4.29
|
689,000 | 3.83 | 4.29 | 3.83 | 0 | 0 | 0 | |
01/03/2017 |
3.83
|
233,500 | 3.92 | 4.02 | 3.68 | 0 | 0 | 0 | |
28/02/2017 |
3.92
|
165,300 | 3.83 | 4.05 | 3.56 | 0 | 0 | 0 | |
27/02/2017 |
3.83
|
298,700 | 3.77 | 4.14 | 3.53 | 0 | 0 | 0 | |
24/02/2017 |
3.77
|
186,000 | 4.29 | 4.35 | 3.65 | 0 | 0 | 0 | |
23/02/2017 |
4.29
|
79,200 | 3.99 | 4.35 | 4.14 | 0 | 0 | 0 | |
22/02/2017 |
3.99
|
145,600 | 4.60 | 4.66 | 3.89 | 0 | 0 | 0 | |
21/02/2017 |
4.60
|
85,700 | 4.57 | 4.69 | 4.41 | 0 | 0 | 0 | |
20/02/2017 |
4.57
|
184,400 | 4.54 | 4.72 | 4.48 | 0 | 0 | 0 | |
17/02/2017 |
4.54
|
491,300 | 5.21 | 5.21 | 4.41 | 0 | 0 | 0 | |
16/02/2017 |
5.21
|
181,500 | 5.21 | 5.24 | 5.06 | 0 | 0 | 0 | |
15/02/2017 |
5.21
|
206,800 | 5.55 | 5.58 | 5.06 | 0 | 0 | 0 | |
14/02/2017 |
5.55
|
264,300 | 6.35 | 6.35 | 5.52 | 0 | 0 | 0 | |
13/02/2017 |
6.35
|
483,600 | 6.38 | 6.53 | 6.13 | 0 | 0 | 0 | |
10/02/2017 |
6.38
|
419,800 | 6.13 | 6.38 | 5.92 | 0 | 0 | 0 | |
09/02/2017 |
6.13
|
408,000 | 5.89 | 6.13 | 5.52 | 0 | 0 | 0 | |
08/02/2017 |
5.89
|
197,600 | 6.35 | 6.44 | 5.82 | 0 | 0 | 0 | |
07/02/2017 |
6.35
|
197,400 | 7.39 | 7.39 | 6.31 | 0 | 0 | 0 | |
06/02/2017 |
7.39
|
385,100 | 8.77 | 8.80 | 7.30 | 0 | 0 | 0 | |
03/02/2017 |
8.77
|
568,800 | 8.18 | 8.77 | 7.72 | 0 | 0 | 0 | |
02/02/2017 |
8.18
|
771,400 | 7.17 | 8.18 | 6.59 | 0 | 0 | 0 | |
25/01/2017 |
7.17
|
318,700 | 6.28 | 7.17 | 6.25 | 0 | 0 | 0 | |
24/01/2017 |
6.28
|
101,000 | 5.82 | 6.28 | 5.82 | 0 | 0 | 0 | |
23/01/2017 |
5.82
|
298,900 | 4.90 | 5.82 | 4.81 | 0 | 0 | 0 | |
20/01/2017 |
4.90
|
286,400 | 5.64 | 5.67 | 4.81 | 0 | 0 | 0 | |
19/01/2017 |
5.64
|
226,500 | 5.61 | 5.67 | 5.58 | 0 | 0 | 0 | |
18/01/2017 |
5.61
|
192,600 | 5.64 | 5.67 | 5.58 | 0 | 500 | -0.0 | |
17/01/2017 |
5.64
|
314,700 | 5.58 | 5.79 | 5.52 | 0 | 0 | 0 | |
16/01/2017 |
5.58
|
426,800 | 6.22 | 6.44 | 5.55 | 0 | 0 | 0 | |
13/01/2017 |
6.22
|
177,000 | 6.25 | 6.53 | 6.13 | 500 | 0 | 0.0 | |
12/01/2017 |
6.25
|
240,000 | 6.59 | 6.59 | 6.13 | 0 | 0 | 0 | |
11/01/2017 |
6.59
|
386,800 | 7.88 | 7.88 | 6.41 | 0 | 0 | 0 | |
10/01/2017 |
7.88
|
543,300 | 7.39 | 7.88 | 6.25 | 0 | 0 | 0 |