Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.10 | 0.56% | 32,000 | -100 | -0.0 |
17.60
18.50
18.10
|
2 tháng
(2024-09-16) |
0.10 | 0.56% | 53,800 | -800 | -0.0 |
17.60
18.50
18.10
|
3 tháng
(2024-08-15) |
-0.88 | -4.63% | 130,800 | -1,100 | -0.0 |
17.60
19.54
18.10
|
6 tháng
(2024-05-17) |
0.42 | 2.40% | 327,300 | -4,600 | -0.1 |
17.60
19.72
18.10
|
12 tháng
(2023-11-20) |
-0.04 | -0.23% | 585,900 | -61,300 | -1.2 |
17.30
19.72
18.10
|
24 tháng
(2022-11-24) |
-4.16 | -18.69% | 1,790,550 | -69,900 | -1.4 |
17.30
24.10
18.10
|
36 tháng
(2021-11-29) |
0.77 | 4.45% | 4,128,685 | -28,388 | -0.3 |
15.09
25.99
18.10
|
60 tháng
(2019-12-10) |
12.50 | 223.16% | 7,247,266 | -357,988 | -4.0 |
3.45
25.99
18.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/06/2016 |
6.26
|
4,700 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
23/06/2016 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
22/06/2016 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
21/06/2016 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
20/06/2016 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
17/06/2016 |
6.26
|
200 | 6.26 | 6.47 | 6.26 | 0 | 0 | 0 | |
16/06/2016 |
6.26
|
200 | 6.26 | 6.47 | 6.26 | 0 | 0 | 0 | |
15/06/2016 |
6.26
|
200 | 6.30 | 6.65 | 6.26 | 0 | 0 | 0 | |
14/06/2016 |
6.30
|
200 | 6.47 | 6.47 | 6.30 | 0 | 0 | 0 | |
13/06/2016 |
6.47
|
100 | 6.26 | 6.47 | 6.47 | 0 | 0 | 0 | |
10/06/2016 |
6.26
|
300 | 6.73 | 6.73 | 6.09 | 0 | 100 | -0.0 | |
09/06/2016 |
6.73
|
300 | 6.21 | 6.73 | 6.26 | 0 | 0 | 0 | |
08/06/2016 |
6.21
|
1,600 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
07/06/2016 |
6.21
|
3,500 | 6.21 | 6.26 | 6.21 | 3,300 | 0 | 0.0 | |
06/06/2016 |
6.21
|
3,300 | 6.17 | 6.26 | 6.21 | 0 | 0 | 0 | |
03/06/2016 |
6.17
|
7,000 | 6.17 | 6.21 | 6.17 | 0 | 0 | 0 | |
02/06/2016 |
6.17
|
100 | 6.13 | 6.17 | 6.17 | 0 | 0 | 0 | |
01/06/2016 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
31/05/2016 |
6.13
|
100 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
30/05/2016 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
27/05/2016 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
26/05/2016 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
25/05/2016 |
6.13
|
600 | 6.04 | 6.13 | 6.13 | 0 | 0 | 0 | |
24/05/2016 |
6.04
|
900 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
23/05/2016 |
6.04
|
600 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
20/05/2016 |
6.04
|
1,500 | 6.26 | 6.26 | 6.04 | 0 | 0 | 0 | |
19/05/2016 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
18/05/2016 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
17/05/2016 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
16/05/2016 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
13/05/2016 |
6.26
|
900 | 5.96 | 6.26 | 6.26 | 0 | 0 | 0 | |
12/05/2016 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
11/05/2016 |
5.96
|
3,000 | 6.04 | 6.04 | 5.96 | 3,000 | 0 | 0.0 | |
10/05/2016 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
09/05/2016 |
6.04
|
1,400 | 5.91 | 6.04 | 6.04 | 0 | 0 | 0 | |
06/05/2016 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
05/05/2016 |
5.91
|
100 | 6.09 | 6.09 | 5.91 | 100 | 0 | 0.0 | |
04/05/2016 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
29/04/2016: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
29/04/2016 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
28/04/2016 |
6.09
|
1,000 | 5.97 | 6.09 | 6.09 | 0 | 0 | 0 | |
27/04/2016 |
5.97
|
200 | 6.40 | 6.40 | 5.77 | 0 | 100 | -0.0 | |
26/04/2016 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
25/04/2016 |
6.40
|
100 | 5.85 | 6.40 | 6.40 | 0 | 0 | 0 | |
22/04/2016 |
5.85
|
2,000 | 5.77 | 6.09 | 5.85 | 0 | 0 | 0 | |
21/04/2016 |
5.77
|
3,400 | 5.54 | 6.09 | 5.77 | 0 | 0 | 0 | |
20/04/2016 |
5.54
|
100 | 6.12 | 6.12 | 5.54 | 0 | 100 | -0.0 | |
19/04/2016 |
6.12
|
100 | 5.65 | 6.12 | 6.12 | 0 | 0 | 0 | |
15/04/2016 |
5.65
|
100 | 6.28 | 6.28 | 5.65 | 0 | 100 | -0.0 | |
14/04/2016 |
6.28
|
100 | 5.85 | 6.28 | 6.28 | 0 | 0 | 0 | |
13/04/2016 |
5.85
|
100 | 5.97 | 5.97 | 5.85 | 0 | 0 | 0 | |
12/04/2016 |
5.97
|
2,500 | 5.69 | 5.97 | 5.69 | 0 | 0 | 0 | |
11/04/2016 |
5.69
|
4,100 | 6.20 | 6.20 | 5.61 | 3,100 | 0 | 0.0 | |
08/04/2016 |
6.20
|
800 | 5.69 | 6.20 | 5.81 | 0 | 0 | 0 | |
07/04/2016 |
5.69
|
1,100 | 5.65 | 5.81 | 5.69 | 0 | 0 | 0 | |
06/04/2016 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
05/04/2016 |
5.65
|
100 | 5.42 | 5.65 | 5.65 | 0 | 0 | 0 | |
04/04/2016 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
01/04/2016 |
5.42
|
2,000 | 5.42 | 5.46 | 5.42 | 1,900 | 0 | 0.0 | |
31/03/2016 |
5.42
|
1,000 | 5.38 | 5.42 | 5.42 | 0 | 0 | 0 | |
30/03/2016 |
5.38
|
8,100 | 5.26 | 5.38 | 5.26 | 0 | 0 | 0 | |
29/03/2016 |
5.26
|
100 | 5.06 | 5.26 | 5.26 | 0 | 0 | 0 | |
28/03/2016 |
5.06
|
2,200 | 5.10 | 5.10 | 5.06 | 2,200 | 0 | 0.0 | |
25/03/2016 |
5.10
|
8,200 | 5.14 | 5.14 | 5.10 | 8,200 | 0 | 0.1 | |
24/03/2016 |
5.14
|
800 | 5.18 | 5.18 | 5.14 | 0 | 0 | 0 | |
23/03/2016 |
5.18
|
400 | 5.14 | 5.18 | 5.18 | 0 | 0 | 0 | |
22/03/2016 |
5.14
|
8,400 | 5.18 | 5.18 | 5.14 | 8,200 | 0 | 0.1 | |
21/03/2016 |
5.18
|
1,900 | 5.22 | 5.22 | 5.18 | 0 | 0 | 0 | |
18/03/2016 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
17/03/2016 |
5.22
|
900 | 5.10 | 5.22 | 5.22 | 0 | 0 | 0 | |
16/03/2016 |
5.10
|
5,000 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 | |
15/03/2016 |
5.30
|
100 | 5.46 | 5.46 | 5.30 | 0 | 0 | 0 | |
14/03/2016 |
5.46
|
300 | 5.30 | 5.46 | 5.46 | 0 | 0 | 0 | |
11/03/2016 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
10/03/2016 |
5.30
|
500 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 | |
09/03/2016 |
5.50
|
100 | 5.10 | 5.50 | 5.50 | 0 | 0 | 0 | |
08/03/2016 |
5.10
|
10,000 | 5.30 | 5.30 | 5.10 | 8,200 | 0 | 0.1 | |
07/03/2016 |
5.30
|
200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
04/03/2016 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
03/03/2016 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
02/03/2016 |
5.30
|
3,100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
01/03/2016 |
5.30
|
1,900 | 5.57 | 5.57 | 5.30 | 0 | 0 | 0 | |
29/02/2016 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
26/02/2016 |
5.57
|
100 | 5.10 | 5.57 | 5.57 | 0 | 0 | 0 | |
25/02/2016 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
24/02/2016 |
5.10
|
200 | 5.06 | 5.10 | 5.10 | 0 | 0 | 0 | |
23/02/2016 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
22/02/2016 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
19/02/2016 |
5.06
|
100 | 5.61 | 5.61 | 5.06 | 0 | 100 | -0.0 | |
18/02/2016 |
5.61
|
100 | 5.10 | 5.61 | 5.61 | 0 | 0 | 0 | |
17/02/2016 |
5.10
|
2,200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
16/02/2016 |
5.10
|
300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
15/02/2016 |
5.10
|
300 | 4.99 | 5.10 | 5.10 | 0 | 0 | 0 | |
05/02/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
04/02/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
03/02/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
02/02/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
01/02/2016 |
4.99
|
1,500 | 5.18 | 5.30 | 4.67 | 300 | 100 | 0.0 | |
29/01/2016 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
28/01/2016 |
5.18
|
500 | 5.30 | 5.38 | 4.79 | 0 | 100 | -0.0 | |
27/01/2016 |
5.30
|
100 | 4.99 | 5.30 | 5.30 | 0 | 0 | 0 |