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) |
0.75 | 3.90% | 4,600 | 256 | 0.0 |
19.20
20
20
|
2 tháng
(2024-07-22) |
1.40 | 7.53% | 16,600 | 356 | 0.0 |
18
20
20
|
3 tháng
(2024-06-24) |
1.50 | 8.11% | 18,800 | 656 | 0.0 |
18
20
20
|
6 tháng
(2024-03-25) |
2.22 | 12.49% | 145,000 | -2,944 | -0.1 |
16.39
20
20
|
12 tháng
(2023-09-26) |
4.43 | 28.46% | 310,800 | 18,956 | 0.3 |
15.57
20
20
|
24 tháng
(2022-10-03) |
3.36 | 20.21% | 629,600 | 32,456 | 0.8 |
11.36
20
20
|
36 tháng
(2021-10-06) |
6.22 | 45.15% | 1,188,700 | 28,456 | 2.4 |
11.36
21.06
20
|
60 tháng
(2019-10-17) |
5.42 | 37.19% | 2,709,910 | 54,316 | 3.0 |
10.59
21.06
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2016 |
5.57
|
3,460 | 5.72 | 5.72 | 5.57 | 0 | 770 | -0.0 | |
12/09/2016 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
09/09/2016 |
5.72
|
100 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
08/09/2016 |
5.72
|
3,970 | 5.72 | 5.72 | 5.62 | 0 | 0 | 0 | |
07/09/2016 |
5.72
|
13,500 | 5.77 | 5.77 | 5.62 | 0 | 0 | 0 | |
06/09/2016 |
5.77
|
12,320 | 5.67 | 5.77 | 5.62 | 0 | 0 | 0 | |
05/09/2016 |
5.67
|
18,330 | 5.77 | 5.77 | 5.67 | 0 | 0 | 0 | |
01/09/2016 |
5.77
|
3,010 | 5.67 | 5.77 | 5.67 | 0 | 0 | 0 | |
31/08/2016 |
5.67
|
2,540 | 5.77 | 5.77 | 5.67 | 0 | 0 | 0 | |
30/08/2016 |
5.77
|
11,500 | 5.72 | 5.77 | 5.67 | 0 | 0 | 0 | |
29/08/2016 |
5.72
|
1,130 | 5.62 | 5.72 | 5.62 | 0 | 0 | 0 | |
26/08/2016 |
5.62
|
710 | 5.67 | 5.67 | 5.62 | 0 | 0 | 0 | |
25/08/2016 |
5.67
|
13,040 | 5.67 | 5.67 | 5.57 | 0 | 0 | 0 | |
24/08/2016 |
5.67
|
12,500 | 5.67 | 5.72 | 5.67 | 0 | 0 | 0 | |
23/08/2016 |
5.67
|
6,980 | 5.77 | 5.77 | 5.57 | 0 | 0 | 0 | |
22/08/2016 |
5.77
|
5,840 | 5.81 | 5.81 | 5.57 | 0 | 0 | 0 | |
19/08/2016 |
5.81
|
10,860 | 5.81 | 5.86 | 5.67 | 770 | 0 | 0.0 | |
18/08/2016 |
5.81
|
3,070 | 5.81 | 5.81 | 5.62 | 0 | 0 | 0 | |
17/08/2016 |
5.81
|
7,020 | 5.62 | 5.81 | 5.62 | 0 | 0 | 0 | |
16/08/2016 |
5.62
|
6,120 | 5.47 | 5.62 | 5.47 | 0 | 0 | 0 | |
15/08/2016 |
5.47
|
860 | 5.62 | 5.62 | 5.47 | 0 | 0 | 0 | |
12/08/2016 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
11/08/2016 |
5.62
|
9,710 | 5.62 | 5.62 | 5.57 | 0 | 0 | 0 | |
10/08/2016 |
5.62
|
33,810 | 5.62 | 5.62 | 5.57 | 0 | 0 | 0 | |
09/08/2016 |
5.62
|
9,000 | 5.62 | 5.62 | 5.47 | 0 | 0 | 0 | |
08/08/2016 |
5.62
|
7,220 | 5.62 | 5.62 | 5.43 | 0 | 300 | -0.0 | |
05/08/2016 |
5.62
|
3,110 | 5.77 | 5.77 | 5.52 | 0 | 200 | -0.0 | |
04/08/2016 |
5.77
|
10,040 | 5.67 | 5.77 | 5.57 | 0 | 0 | 0 | |
03/08/2016 |
5.67
|
6,450 | 5.72 | 5.72 | 5.57 | 0 | 500 | -0.0 | |
02/08/2016 |
5.72
|
29,340 | 5.91 | 5.91 | 5.57 | 0 | 0 | 0 | |
01/08/2016 |
5.91
|
30,250 | 5.96 | 5.96 | 5.67 | 0 | 600 | -0.0 | |
29/07/2016 |
5.96
|
10,990 | 6.06 | 6.06 | 5.96 | 0 | 0 | 0 | |
28/07/2016 |
6.06
|
18,300 | 6.06 | 6.06 | 6.01 | 0 | 0 | 0 | |
27/07/2016 |
6.06
|
3,660 | 6.01 | 6.06 | 6.01 | 0 | 0 | 0 | |
26/07/2016 |
6.01
|
1,500 | 5.86 | 6.01 | 5.91 | 0 | 0 | 0 | |
25/07/2016 |
5.86
|
3,540 | 6.01 | 6.01 | 5.86 | 0 | 0 | 0 | |
22/07/2016 |
6.01
|
18,920 | 6.01 | 6.01 | 5.81 | 0 | 0 | 0 | |
21/07/2016 |
6.01
|
44,640 | 6.20 | 6.20 | 6.01 | 100 | 0 | 0.0 | |
20/07/2016 |
6.20
|
15,440 | 6.25 | 6.25 | 6.01 | 0 | 0 | 0 | |
19/07/2016 |
6.25
|
34,760 | 6.30 | 6.30 | 6.06 | 0 | 0 | 0 | |
18/07/2016 |
6.30
|
11,990 | 6.30 | 6.30 | 6.06 | 0 | 0 | 0 | |
15/07/2016 |
6.30
|
23,250 | 6.30 | 6.30 | 6.06 | 100 | 0 | 0.0 | |
14/07/2016 |
6.30
|
23,780 | 6.30 | 6.30 | 6.15 | 100 | 0 | 0.0 | |
13/07/2016 |
6.30
|
24,260 | 6.49 | 6.49 | 6.20 | 300 | 0 | 0.0 | |
12/07/2016 |
6.49
|
14,940 | 6.44 | 6.49 | 6.25 | 100 | 0 | 0.0 | |
11/07/2016 |
6.44
|
27,090 | 6.49 | 6.49 | 6.30 | 200 | 0 | 0.0 | |
08/07/2016 |
6.49
|
62,780 | 6.30 | 6.73 | 6.40 | 0 | 0 | 0 | |
07/07/2016 |
6.30
|
51,670 | 6.10 | 6.49 | 6.06 | 0 | 0 | 0 | |
06/07/2016 |
6.10
|
28,020 | 6.15 | 6.15 | 5.96 | 0 | 0 | 0 | |
05/07/2016 |
6.15
|
31,830 | 6.15 | 6.15 | 6.06 | 3,010 | 0 | 0.0 | |
04/07/2016 |
6.15
|
34,320 | 6.15 | 6.15 | 6.06 | 0 | 0 | 0 | |
01/07/2016 |
6.15
|
13,260 | 6.10 | 6.15 | 6.01 | 0 | 0 | 0 | |
30/06/2016 |
6.10
|
7,010 | 6.10 | 6.15 | 6.06 | 500 | 0 | 0.0 | |
29/06/2016 |
6.10
|
5,370 | 6.06 | 6.10 | 6.01 | 0 | 0 | 0 | |
28/06/2016 |
6.06
|
3,760 | 6.06 | 6.06 | 5.86 | 0 | 0 | 0 | |
27/06/2016 |
6.06
|
21,490 | 6.06 | 6.06 | 5.72 | 100 | 0 | 0.0 | |
24/06/2016 |
6.06
|
10,110 | 6.25 | 6.25 | 6.06 | 100 | 0 | 0.0 | |
23/06/2016 |
6.25
|
6,130 | 6.25 | 6.25 | 6.15 | 0 | 0 | 0 | |
22/06/2016 |
6.25
|
12,640 | 6.35 | 6.35 | 6.10 | 0 | 0 | 0 | |
21/06/2016 |
6.35
|
15,410 | 6.35 | 6.44 | 6.30 | 4,100 | 0 | 0.1 | |
20/06/2016 |
6.35
|
5,480 | 6.49 | 6.49 | 6.30 | 0 | 0 | 0 | |
17/06/2016 |
6.49
|
12,500 | 6.54 | 6.59 | 6.35 | 0 | 0 | 0 | |
16/06/2016: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
16/06/2016 |
6.54
|
56,310 | 6.54 | 6.73 | 6.44 | 0 | 0 | 0 | |
15/06/2016 |
6.54
|
10,680 | 6.54 | 6.54 | 6.41 | 0 | 0 | 0 | |
14/06/2016 |
6.54
|
13,600 | 6.54 | 6.58 | 6.45 | 0 | 5,000 | -0.1 | |
13/06/2016 |
6.54
|
21,210 | 6.50 | 6.54 | 6.37 | 0 | 10,000 | -0.1 | |
10/06/2016 |
6.50
|
15,010 | 6.45 | 6.50 | 6.37 | 4,170 | 5,000 | -0.0 | |
09/06/2016 |
6.45
|
12,830 | 6.54 | 6.54 | 6.45 | 0 | 0 | 0 | |
08/06/2016 |
6.54
|
51,700 | 6.58 | 6.58 | 6.50 | 2,600 | 0 | 0.0 | |
07/06/2016 |
6.58
|
24,640 | 6.50 | 6.58 | 6.50 | 900 | 0 | 0.0 | |
06/06/2016 |
6.50
|
25,230 | 6.45 | 6.63 | 6.50 | 0 | 0 | 0 | |
03/06/2016 |
6.45
|
19,160 | 6.50 | 6.54 | 6.41 | 7,000 | 0 | 0.1 | |
02/06/2016 |
6.50
|
59,840 | 6.10 | 6.50 | 6.24 | 0 | 110 | -0.0 | |
01/06/2016 |
6.10
|
12,670 | 6.10 | 6.10 | 6.06 | 0 | 0 | 0 | |
31/05/2016 |
6.10
|
18,650 | 6.10 | 6.10 | 6.02 | 0 | 0 | 0 | |
30/05/2016 |
6.10
|
3,190 | 6.10 | 6.10 | 6.06 | 10 | 0 | 0.0 | |
27/05/2016 |
6.10
|
2,510 | 6.06 | 6.19 | 6.10 | 0 | 0 | 0 | |
26/05/2016 |
6.06
|
10,600 | 6.24 | 6.24 | 6.06 | 0 | 0 | 0 | |
25/05/2016 |
6.24
|
8,450 | 6.24 | 6.24 | 6.15 | 0 | 0 | 0 | |
24/05/2016 |
6.24
|
10,610 | 6.24 | 6.24 | 6.10 | 0 | 0 | 0 | |
23/05/2016 |
6.24
|
18,020 | 6.19 | 6.24 | 6.19 | 0 | 0 | 0 | |
20/05/2016 |
6.19
|
8,010 | 6.24 | 6.24 | 6.15 | 0 | 0 | 0 | |
19/05/2016 |
6.24
|
2,130 | 6.24 | 6.24 | 6.15 | 0 | 0 | 0 | |
18/05/2016 |
6.24
|
9,340 | 6.24 | 6.24 | 6.15 | 0 | 0 | 0 | |
17/05/2016 |
6.24
|
30,130 | 6.24 | 6.24 | 6.19 | 0 | 0 | 0 | |
16/05/2016 |
6.24
|
8,590 | 6.41 | 6.41 | 6.24 | 3,000 | 0 | 0.0 | |
13/05/2016 |
6.41
|
3,850 | 6.37 | 6.41 | 6.24 | 0 | 0 | 0 | |
12/05/2016 |
6.37
|
13,800 | 6.32 | 6.37 | 6.24 | 400 | 0 | 0.0 | |
11/05/2016 |
6.32
|
3,520 | 6.28 | 6.37 | 6.28 | 0 | 0 | 0 | |
10/05/2016 |
6.28
|
20,450 | 6.24 | 6.28 | 6.19 | 0 | 0 | 0 | |
09/05/2016 |
6.24
|
17,360 | 6.19 | 6.28 | 6.19 | 0 | 0 | 0 | |
06/05/2016 |
6.19
|
39,630 | 6.19 | 6.19 | 6.10 | 14,100 | 0 | 0.2 | |
05/05/2016 |
6.19
|
57,170 | 6.15 | 6.19 | 6.02 | 100 | 0 | 0.0 | |
04/05/2016 |
6.15
|
66,250 | 6.10 | 6.15 | 6.06 | 6,000 | 0 | 0.1 | |
29/04/2016 |
6.10
|
20,580 | 5.97 | 6.10 | 5.93 | 0 | 0 | 0 | |
28/04/2016 |
5.97
|
40,490 | 6.10 | 6.10 | 5.97 | 0 | 0 | 0 | |
27/04/2016 |
6.10
|
27,060 | 6.28 | 6.28 | 6.10 | 0 | 0 | 0 | |
26/04/2016 |
6.28
|
18,540 | 6.32 | 6.32 | 6.10 | 0 | 0 | 0 | |
25/04/2016 |
6.32
|
28,770 | 6.19 | 6.32 | 6.19 | 0 | 0 | 0 | |
22/04/2016 |
6.19
|
27,740 | 6.10 | 6.50 | 6.10 | 0 | 0 | 0 |