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) |
|
29/04/2016 |
5.87
|
26,340 | 5.99 | 6.19 | 5.87 | 0 | 0 | 0 | |
28/04/2016 |
5.99
|
5,700 | 5.99 | 6.12 | 5.99 | 0 | 0 | 0 | |
27/04/2016 |
5.99
|
14,320 | 6.12 | 6.12 | 5.93 | 0 | 0 | 0 | |
26/04/2016 |
6.12
|
6,840 | 6.06 | 6.12 | 5.99 | 0 | 0 | 0 | |
25/04/2016 |
6.06
|
12,400 | 6.12 | 6.12 | 5.99 | 0 | 0 | 0 | |
22/04/2016 |
6.12
|
2,200 | 6.19 | 6.19 | 6.12 | 0 | 0 | 0 | |
21/04/2016 |
6.19
|
2,900 | 6.19 | 6.19 | 6.12 | 0 | 0 | 0 | |
20/04/2016 |
6.19
|
15,700 | 6.19 | 6.25 | 6.06 | 0 | 0 | 0 | |
19/04/2016 |
6.19
|
10,800 | 6.25 | 6.25 | 5.99 | 0 | 0 | 0 | |
15/04/2016 |
6.25
|
26,210 | 6.25 | 6.25 | 6.19 | 0 | 0 | 0 | |
14/04/2016 |
6.25
|
10,580 | 6.19 | 6.31 | 6.19 | 0 | 0 | 0 | |
13/04/2016 |
6.19
|
34,700 | 5.87 | 6.19 | 5.87 | 0 | 0 | 0 | |
12/04/2016 |
5.87
|
7,460 | 6.12 | 6.12 | 5.87 | 0 | 0 | 0 | |
11/04/2016 |
6.12
|
47,500 | 6.06 | 6.12 | 5.48 | 0 | 0 | 0 | |
08/04/2016 |
6.06
|
17,300 | 5.99 | 6.06 | 5.93 | 0 | 0 | 0 | |
07/04/2016 |
5.99
|
10,000 | 6.12 | 6.12 | 5.99 | 0 | 0 | 0 | |
06/04/2016 |
6.12
|
3,305 | 6.12 | 6.12 | 6.06 | 0 | 0 | 0 | |
05/04/2016 |
6.12
|
700 | 6.12 | 6.25 | 5.99 | 0 | 0 | 0 | |
04/04/2016 |
6.12
|
75,885 | 6.12 | 6.12 | 5.93 | 0 | 70,400 | -0.7 | |
01/04/2016 |
6.12
|
21,600 | 6.31 | 6.31 | 6.12 | 0 | 0 | 0 | |
31/03/2016 |
6.31
|
11,810 | 6.31 | 6.38 | 6.25 | 5,000 | 0 | 0.0 | |
30/03/2016 |
6.31
|
1,100 | 6.38 | 6.38 | 6.06 | 0 | 0 | 0 | |
29/03/2016 |
6.38
|
910 | 6.38 | 6.38 | 6.31 | 0 | 0 | 0 | |
28/03/2016 |
6.38
|
23,748 | 6.31 | 6.38 | 6.31 | 21,700 | 0 | 0.2 | |
25/03/2016 |
6.31
|
25,000 | 6.31 | 6.31 | 6.31 | 20,000 | 0 | 0.2 | |
24/03/2016 |
6.31
|
37,600 | 6.12 | 6.50 | 6.25 | 6,200 | 0 | 0.1 | |
23/03/2016 |
6.12
|
11,800 | 6.12 | 6.12 | 6.06 | 10,000 | 0 | 0.1 | |
22/03/2016 |
6.12
|
22,850 | 6.12 | 6.12 | 5.99 | 0 | 0 | 0 | |
21/03/2016 |
6.12
|
34,800 | 6.25 | 6.25 | 6.06 | 0 | 0 | 0 | |
18/03/2016 |
6.25
|
300 | 6.31 | 6.31 | 6.06 | 0 | 0 | 0 | |
17/03/2016 |
6.31
|
10,100 | 6.31 | 6.50 | 6.19 | 0 | 0 | 0 | |
16/03/2016 |
6.31
|
33,438 | 6.06 | 6.31 | 6.06 | 13,000 | 0 | 0.1 | |
15/03/2016 |
6.06
|
27,760 | 6.12 | 6.12 | 5.80 | 19,300 | 0 | 0.2 | |
14/03/2016 |
6.12
|
29,500 | 5.74 | 6.12 | 5.74 | 0 | 0 | 0 | |
11/03/2016 |
5.74
|
17,968 | 5.74 | 5.80 | 5.61 | 0 | 0 | 0 | |
10/03/2016 |
5.74
|
15,560 | 5.67 | 5.74 | 5.67 | 0 | 0 | 0 | |
09/03/2016 |
5.67
|
11,100 | 5.67 | 5.67 | 5.61 | 0 | 0 | 0 | |
08/03/2016 |
5.67
|
3,500 | 5.61 | 5.67 | 5.61 | 0 | 0 | 0 | |
07/03/2016 |
5.61
|
9,700 | 5.61 | 5.67 | 5.61 | 0 | 0 | 0 | |
04/03/2016 |
5.61
|
24,100 | 5.61 | 5.67 | 5.61 | 0 | 0 | 0 | |
03/03/2016 |
5.61
|
20,535 | 5.67 | 5.67 | 5.61 | 0 | 0 | 0 | |
02/03/2016 |
5.67
|
29,200 | 5.80 | 5.80 | 5.67 | 0 | 0 | 0 | |
01/03/2016 |
5.80
|
14,320 | 5.80 | 5.80 | 5.74 | 0 | 150 | -0.0 | |
29/02/2016 |
5.80
|
11,100 | 5.74 | 5.80 | 5.74 | 0 | 0 | 0 | |
26/02/2016 |
5.74
|
11,720 | 5.80 | 5.80 | 5.67 | 0 | 0 | 0 | |
25/02/2016 |
5.80
|
11,200 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
24/02/2016 |
5.80
|
9,100 | 5.74 | 5.80 | 5.74 | 0 | 0 | 0 | |
23/02/2016 |
5.74
|
18,220 | 5.87 | 5.87 | 5.67 | 0 | 0 | 0 | |
22/02/2016 |
5.87
|
6,900 | 6.12 | 6.12 | 5.74 | 0 | 0 | 0 | |
19/02/2016 |
6.12
|
1,000 | 6.31 | 6.31 | 6.12 | 0 | 0 | 0 | |
18/02/2016 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
17/02/2016 |
6.31
|
25,270 | 6.06 | 6.38 | 5.74 | 0 | 0 | 0 | |
16/02/2016 |
6.06
|
8,500 | 5.87 | 6.06 | 5.80 | 0 | 0 | 0 | |
15/02/2016 |
5.87
|
350 | 5.80 | 5.87 | 5.87 | 0 | 0 | 0 | |
05/02/2016 |
5.80
|
440 | 5.80 | 5.80 | 5.61 | 0 | 0 | 0 | |
04/02/2016 |
5.80
|
1,300 | 5.61 | 5.80 | 5.67 | 0 | 0 | 0 | |
03/02/2016 |
5.61
|
1,200 | 5.74 | 5.74 | 5.61 | 0 | 0 | 0 | |
02/02/2016 |
5.74
|
26,000 | 5.67 | 5.74 | 5.67 | 0 | 0 | 0 | |
01/02/2016 |
5.67
|
14,220 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
29/01/2016 |
5.67
|
40,660 | 5.61 | 5.67 | 5.61 | 0 | 0 | 0 | |
28/01/2016 |
5.61
|
23,700 | 5.61 | 5.74 | 5.61 | 0 | 0 | 0 | |
27/01/2016 |
5.61
|
43,520 | 5.67 | 5.67 | 5.48 | 0 | 200 | -0.0 | |
26/01/2016 |
5.67
|
21,220 | 5.67 | 5.67 | 5.48 | 0 | 0 | 0 | |
25/01/2016 |
5.67
|
40,220 | 5.61 | 5.80 | 5.42 | 0 | 0 | 0 | |
22/01/2016 |
5.61
|
20,000 | 5.67 | 5.67 | 5.23 | 0 | 0 | 0 | |
21/01/2016 |
5.67
|
121,900 | 6.25 | 6.25 | 5.67 | 0 | 0 | 0 | |
20/01/2016 |
6.25
|
86,100 | 6.89 | 6.89 | 6.25 | 0 | 0 | 0 | |
19/01/2016 |
6.89
|
700 | 6.63 | 6.89 | 6.63 | 0 | 0 | 0 | |
18/01/2016 |
6.63
|
35,660 | 6.70 | 6.70 | 6.31 | 0 | 0 | 0 | |
15/01/2016 |
6.70
|
77,800 | 6.89 | 6.89 | 6.70 | 0 | 0 | 0 | |
14/01/2016 |
6.89
|
66,800 | 6.95 | 6.95 | 6.76 | 0 | 0 | 0 | |
13/01/2016 |
6.95
|
24,200 | 6.95 | 7.01 | 6.95 | 0 | 0 | 0 | |
12/01/2016 |
6.95
|
13,200 | 6.57 | 6.95 | 6.57 | 0 | 0 | 0 | |
11/01/2016 |
6.57
|
9,160 | 6.76 | 6.76 | 6.57 | 0 | 60 | -0.0 | |
08/01/2016 |
6.76
|
27,710 | 6.89 | 6.89 | 6.57 | 0 | 0 | 0 | |
07/01/2016 |
6.89
|
29,400 | 6.95 | 6.95 | 6.76 | 0 | 0 | 0 | |
06/01/2016 |
6.95
|
17,000 | 6.95 | 6.95 | 6.89 | 0 | 0 | 0 | |
05/01/2016 |
6.95
|
22,200 | 6.95 | 6.95 | 6.89 | 0 | 0 | 0 | |
04/01/2016 |
6.95
|
69,600 | 7.21 | 7.21 | 6.95 | 0 | 0 | 0 | |
31/12/2015 |
7.21
|
23,530 | 7.14 | 7.21 | 7.01 | 0 | 0 | 0 | |
30/12/2015 |
7.14
|
33,900 | 7.14 | 7.14 | 7.01 | 0 | 0 | 0 | |
29/12/2015 |
7.14
|
21,340 | 7.08 | 7.14 | 6.82 | 0 | 0 | 0 | |
28/12/2015 |
7.08
|
17,900 | 7.01 | 7.08 | 6.95 | 0 | 0 | 0 | |
25/12/2015: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
25/12/2015 |
7.01
|
30,800 | 6.95 | 7.08 | 6.95 | 0 | 0 | 0 | |
24/12/2015 |
6.95
|
76,100 | 7.20 | 7.20 | 6.95 | 0 | 0 | 0 | |
23/12/2015 |
7.20
|
38,900 | 7.20 | 7.20 | 7.08 | 0 | 0 | 0 | |
22/12/2015 |
7.20
|
23,500 | 7.26 | 7.26 | 7.20 | 0 | 0 | 0 | |
21/12/2015 |
7.26
|
217,400 | 7.14 | 7.26 | 7.01 | 0 | 0 | 0 | |
18/12/2015 |
7.14
|
52,200 | 7.01 | 7.14 | 6.95 | 0 | 0 | 0 | |
17/12/2015 |
7.01
|
30,710 | 7.08 | 7.08 | 6.89 | 0 | 0 | 0 | |
16/12/2015 |
7.08
|
55,900 | 7.08 | 7.08 | 6.89 | 0 | 0 | 0 | |
15/12/2015 |
7.08
|
48,600 | 6.95 | 7.08 | 6.82 | 0 | 0 | 0 | |
14/12/2015 |
6.95
|
41,260 | 7.01 | 7.01 | 6.76 | 0 | 0 | 0 | |
11/12/2015 |
7.01
|
59,300 | 6.82 | 7.01 | 6.82 | 0 | 0 | 0 | |
10/12/2015 |
6.82
|
36,900 | 6.82 | 6.89 | 6.70 | 0 | 0 | 0 | |
09/12/2015 |
6.82
|
110,225 | 7.01 | 7.20 | 6.82 | 0 | 0 | 0 | |
08/12/2015 |
7.01
|
146,630 | 6.57 | 7.08 | 6.51 | 0 | 0 | 0 | |
07/12/2015 |
6.57
|
34,800 | 6.57 | 6.57 | 6.45 | 0 | 0 | 0 | |
04/12/2015 |
6.57
|
55,900 | 6.64 | 6.70 | 6.51 | 0 | 0 | 0 | |
03/12/2015 |
6.64
|
52,800 | 6.45 | 6.64 | 6.39 | 0 | 0 | 0 |