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) |
-0.39 | -6% | 48,800 | 0 | 0 |
6.11
6.66
6.11
|
2 tháng
(2024-07-22) |
-0.28 | -4.42% | 89,500 | 0 | 0 |
5.92
6.70
6.11
|
3 tháng
(2024-06-24) |
0.55 | 9.84% | 96,300 | 0 | 0 |
5.56
6.70
6.11
|
6 tháng
(2024-03-25) |
0.53 | 9.47% | 203,700 | 0 | 0 |
4.98
6.70
6.11
|
12 tháng
(2023-09-26) |
-1.97 | -24.39% | 789,500 | -343,799 | -2.0 |
4.98
10.45
6.11
|
24 tháng
(2022-10-03) |
-2.30 | -27.31% | 1,453,200 | -374,599 | -2.2 |
4.98
10.45
6.11
|
36 tháng
(2021-10-06) |
-4.10 | -40.15% | 6,002,700 | -364,799 | 4.1 |
4.98
16.36
6.11
|
60 tháng
(2019-10-17) |
0.08 | 1.40% | 8,628,960 | -363,299 | 4.1 |
4.49
16.36
6.11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/11/2017 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
14/11/2017 |
6.43
|
1,660 | 6.72 | 6.72 | 6.43 | 0 | 0 | 0 | |
13/11/2017 |
6.72
|
19,110 | 6.72 | 7.00 | 6.43 | 1,000 | 0 | 0.0 | |
10/11/2017 |
6.72
|
10 | 6.57 | 6.72 | 6.72 | 0 | 0 | 0 | |
09/11/2017 |
6.57
|
8,260 | 6.43 | 6.57 | 6.22 | 0 | 0 | 0 | |
08/11/2017 |
6.43
|
12,190 | 6.07 | 6.43 | 5.86 | 0 | 0 | 0 | |
07/11/2017 |
6.07
|
4,550 | 5.84 | 6.07 | 5.86 | 0 | 0 | 0 | |
06/11/2017 |
5.84
|
21,650 | 5.46 | 5.84 | 5.72 | 0 | 0 | 0 | |
03/11/2017 |
5.46
|
2,000 | 5.86 | 5.86 | 5.46 | 0 | 0 | 0 | |
02/11/2017 |
5.86
|
950 | 5.64 | 5.86 | 5.61 | 0 | 0 | 0 | |
01/11/2017 |
5.64
|
260 | 5.36 | 5.64 | 5.57 | 0 | 0 | 0 | |
31/10/2017 |
5.36
|
430 | 5.72 | 5.72 | 5.36 | 0 | 0 | 0 | |
30/10/2017 |
5.72
|
170 | 6.07 | 6.07 | 5.72 | 0 | 0 | 0 | |
27/10/2017 |
6.07
|
20 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
26/10/2017: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
26/10/2017 |
6.07
|
3,260 | 5.86 | 6.07 | 6.07 | 0 | 0 | 0 | |
25/10/2017 |
5.86
|
520 | 5.86 | 5.99 | 5.59 | 0 | 0 | 0 | |
24/10/2017 |
5.86
|
1,910 | 6.19 | 6.19 | 5.86 | 0 | 0 | 0 | |
23/10/2017 |
6.19
|
4,840 | 6.19 | 6.19 | 5.77 | 0 | 0 | 0 | |
20/10/2017 |
6.19
|
520 | 6.19 | 6.19 | 5.76 | 0 | 0 | 0 | |
19/10/2017 |
6.19
|
110 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
18/10/2017 |
6.19
|
6,600 | 5.83 | 6.19 | 5.99 | 0 | 0 | 0 | |
17/10/2017 |
5.83
|
20,840 | 6.26 | 6.66 | 5.83 | 0 | 0 | 0 | |
16/10/2017 |
6.26
|
9,530 | 5.94 | 6.35 | 6.26 | 0 | 0 | 0 | |
13/10/2017 |
5.94
|
31,990 | 5.55 | 5.94 | 5.55 | 0 | 0 | 0 | |
12/10/2017 |
5.55
|
8,820 | 5.19 | 5.55 | 5.53 | 0 | 0 | 0 | |
11/10/2017 |
5.19
|
5,120 | 5.33 | 5.33 | 5.06 | 0 | 0 | 0 | |
10/10/2017 |
5.33
|
550 | 5.19 | 5.33 | 5.33 | 0 | 0 | 0 | |
09/10/2017 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
06/10/2017 |
5.19
|
50 | 5.46 | 5.46 | 5.11 | 0 | 0 | 0 | |
05/10/2017 |
5.46
|
15,580 | 5.86 | 5.99 | 5.45 | 0 | 0 | 0 | |
04/10/2017 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
03/10/2017 |
5.86
|
1,330 | 5.99 | 5.99 | 5.57 | 0 | 0 | 0 | |
02/10/2017 |
5.99
|
6,560 | 5.93 | 5.99 | 5.53 | 0 | 0 | 0 | |
29/09/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
28/09/2017 |
5.93
|
10,890 | 6.24 | 6.66 | 5.81 | 0 | 0 | 0 | |
27/09/2017 |
6.24
|
16,810 | 6.25 | 6.25 | 5.82 | 0 | 0 | 0 | |
26/09/2017 |
6.25
|
10 | 6.12 | 6.25 | 6.25 | 0 | 0 | 0 | |
25/09/2017 |
6.12
|
16,770 | 5.88 | 6.26 | 5.88 | 0 | 0 | 0 | |
22/09/2017 |
5.88
|
77,480 | 5.50 | 5.88 | 5.86 | 0 | 0 | 0 | |
21/09/2017 |
5.50
|
53,100 | 5.14 | 5.50 | 4.79 | 0 | 0 | 0 | |
20/09/2017 |
5.14
|
27,580 | 4.81 | 5.14 | 4.86 | 0 | 0 | 0 | |
19/09/2017 |
4.81
|
14,780 | 4.49 | 4.81 | 4.81 | 0 | 0 | 0 | |
18/09/2017 |
4.49
|
25,300 | 4.49 | 4.81 | 4.49 | 0 | 0 | 0 | |
15/09/2017 |
4.49
|
110 | 4.20 | 4.49 | 4.37 | 0 | 0 | 0 | |
14/09/2017 |
4.20
|
10 | 3.93 | 4.20 | 4.20 | 0 | 0 | 0 | |
13/09/2017 |
3.93
|
6,100 | 4.19 | 4.49 | 3.93 | 0 | 0 | 0 | |
12/09/2017 |
4.19
|
1,740 | 4.49 | 4.66 | 4.19 | 0 | 0 | 0 | |
11/09/2017 |
4.49
|
1,020 | 4.73 | 4.73 | 4.42 | 0 | 0 | 0 | |
08/09/2017 |
4.73
|
20 | 4.79 | 4.79 | 4.46 | 0 | 0 | 0 | |
07/09/2017 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
06/09/2017 |
4.79
|
370 | 4.79 | 4.79 | 4.46 | 0 | 0 | 0 | |
05/09/2017 |
4.79
|
30 | 4.49 | 4.79 | 4.19 | 0 | 0 | 0 | |
01/09/2017 |
4.49
|
50 | 4.49 | 4.79 | 4.49 | 0 | 0 | 0 | |
31/08/2017 |
4.49
|
4,000 | 4.19 | 4.49 | 4.49 | 0 | 0 | 0 | |
30/08/2017 |
4.19
|
1,100 | 4.47 | 4.47 | 4.19 | 0 | 0 | 0 | |
29/08/2017 |
4.47
|
13,800 | 4.49 | 4.66 | 4.47 | 0 | 0 | 0 | |
28/08/2017 |
4.49
|
4,990 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
25/08/2017 |
4.49
|
25,100 | 4.51 | 4.82 | 4.39 | 0 | 0 | 0 | |
24/08/2017 |
4.51
|
8,210 | 4.21 | 4.51 | 4.33 | 0 | 0 | 0 | |
23/08/2017 |
4.21
|
33,440 | 4.19 | 4.49 | 4.21 | 0 | 0 | 0 | |
22/08/2017 |
4.19
|
32,740 | 4.19 | 4.49 | 4.19 | 0 | 0 | 0 | |
21/08/2017 |
4.19
|
21,300 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
18/08/2017 |
4.19
|
9,070 | 4.19 | 4.32 | 4.19 | 0 | 0 | 0 | |
17/08/2017 |
4.19
|
5,000 | 4.06 | 4.19 | 4.13 | 0 | 0 | 0 | |
16/08/2017 |
4.06
|
1,080 | 4.06 | 4.06 | 4.03 | 0 | 0 | 0 | |
15/08/2017 |
4.06
|
540 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
14/08/2017 |
4.06
|
1,030 | 4.06 | 4.06 | 3.79 | 0 | 0 | 0 | |
11/08/2017 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
10/08/2017 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
09/08/2017 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
08/08/2017 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
07/08/2017 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
04/08/2017 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
03/08/2017 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
02/08/2017 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
01/08/2017 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
31/07/2017 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
28/07/2017 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
27/07/2017 |
4.06
|
130 | 4.13 | 4.13 | 4.06 | 0 | 0 | 0 | |
26/07/2017 |
4.13
|
1,310 | 3.99 | 4.13 | 3.71 | 0 | 0 | 0 | |
25/07/2017 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
24/07/2017 |
3.99
|
5,700 | 4.19 | 4.19 | 3.99 | 0 | 0 | 0 | |
21/07/2017 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
20/07/2017 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
19/07/2017 |
4.19
|
10 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
18/07/2017 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
17/07/2017 |
4.19
|
130 | 4.00 | 4.19 | 4.00 | 0 | 0 | 0 | |
14/07/2017 |
4.00
|
5,270 | 4.01 | 4.01 | 4.00 | 0 | 0 | 0 | |
13/07/2017 |
4.01
|
10 | 4.26 | 4.26 | 4.01 | 0 | 0 | 0 | |
12/07/2017 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
11/07/2017 |
4.26
|
5,010 | 4.33 | 4.33 | 4.03 | 0 | 0 | 0 | |
10/07/2017 |
4.33
|
10 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
07/07/2017 |
4.33
|
10 | 4.13 | 4.33 | 4.33 | 0 | 0 | 0 | |
06/07/2017 |
4.13
|
17,780 | 3.87 | 4.13 | 4.09 | 0 | 0 | 0 | |
05/07/2017 |
3.87
|
100 | 4.11 | 4.11 | 3.87 | 0 | 0 | 0 | |
04/07/2017 |
4.11
|
3,020 | 4.00 | 4.11 | 4.06 | 0 | 0 | 0 | |
03/07/2017 |
4.00
|
730 | 3.99 | 4.06 | 4.00 | 0 | 0 | 0 | |
30/06/2017 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
29/06/2017 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
28/06/2017 |
3.99
|
1,200 | 4.11 | 4.11 | 3.99 | 0 | 0 | 0 |