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) |
-3.80 | -15.64% | 51,600 | 500 | 0.0 |
20.30
24.30
21.80
|
2 tháng
(2024-07-22) |
1.60 | 8.47% | 287,800 | -200 | -0.0 |
17.70
24.80
21.80
|
3 tháng
(2024-06-24) |
5.10 | 33.12% | 1,414,700 | 800 | 0.0 |
15.40
24.80
21.80
|
6 tháng
(2024-03-25) |
6.30 | 44.37% | 2,309,069 | 796 | 0.0 |
13.20
24.80
21.80
|
12 tháng
(2023-09-26) |
10.59 | 106.95% | 5,606,935 | -143,211 | -1.7 |
9.42
24.80
21.80
|
24 tháng
(2022-10-03) |
11.87 | 137.52% | 11,997,136 | -155,526 | -1.8 |
5.39
24.80
21.80
|
36 tháng
(2021-10-06) |
13.73 | 202.93% | 95,011,074 | -218,726 | -2.4 |
5.30
24.80
21.80
|
60 tháng
(2019-10-17) |
15.48 | 308.46% | 109,659,168 | -313,012 | -2.9 |
4.02
24.80
21.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2017 |
6.08
|
21,700 | 6.08 | 6.16 | 6.00 | 100 | 0 | 0.0 | |
28/11/2017 |
6.08
|
27,015 | 6.00 | 6.08 | 5.84 | 0 | 0 | 0 | |
27/11/2017 |
6.00
|
32,150 | 5.92 | 6.00 | 5.92 | 0 | 0 | 0 | |
24/11/2017 |
5.92
|
21,130 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
23/11/2017 |
5.92
|
3,000 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
22/11/2017 |
5.92
|
2,600 | 5.92 | 5.92 | 5.84 | 0 | 0 | 0 | |
21/11/2017 |
5.92
|
7,770 | 5.92 | 5.92 | 5.84 | 0 | 0 | 0 | |
20/11/2017 |
5.92
|
20,400 | 5.92 | 6.00 | 5.84 | 0 | 0 | 0 | |
17/11/2017 |
5.92
|
3,000 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
16/11/2017 |
5.92
|
1,700 | 6.00 | 6.00 | 5.92 | 0 | 0 | 0 | |
15/11/2017 |
6.00
|
230 | 6.00 | 6.00 | 6.00 | 100 | 0 | 0.0 | |
14/11/2017 |
6.00
|
200 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
13/11/2017 |
6.00
|
300 | 6.00 | 6.00 | 5.84 | 100 | 0 | 0.0 | |
10/11/2017 |
6.00
|
5,400 | 5.92 | 6.00 | 5.84 | 0 | 0 | 0 | |
09/11/2017 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
08/11/2017 |
5.92
|
17,926 | 5.92 | 5.92 | 5.69 | 0 | 0 | 0 | |
07/11/2017 |
5.92
|
15,200 | 6.48 | 6.48 | 5.84 | 100 | 0 | 0.0 | |
06/11/2017 |
6.48
|
200 | 5.92 | 6.48 | 6.32 | 200 | 0 | 0.0 | |
03/11/2017 |
5.92
|
7,100 | 5.92 | 5.92 | 5.84 | 100 | 0 | 0.0 | |
02/11/2017 |
5.92
|
10,800 | 5.84 | 6.00 | 5.77 | 200 | 0 | 0.0 | |
01/11/2017 |
5.84
|
2,100 | 5.92 | 6.08 | 5.84 | 100 | 0 | 0.0 | |
31/10/2017 |
5.92
|
15,290 | 6.00 | 6.08 | 5.84 | 300 | 90 | 0.0 | |
30/10/2017 |
6.00
|
27,600 | 6.00 | 6.00 | 5.92 | 100 | 3,100 | -0.0 | |
27/10/2017 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
26/10/2017 |
6.00
|
34,300 | 6.00 | 6.00 | 5.84 | 100 | 0 | 0.0 | |
25/10/2017 |
6.00
|
39,013 | 6.08 | 6.08 | 6.00 | 0 | 0 | 0 | |
24/10/2017 |
6.08
|
11,166 | 6.08 | 6.08 | 6.00 | 100 | 0 | 0.0 | |
23/10/2017 |
6.08
|
14,200 | 6.16 | 6.16 | 5.92 | 0 | 0 | 0 | |
20/10/2017 |
6.16
|
5,200 | 6.08 | 6.16 | 6.08 | 200 | 0 | 0.0 | |
19/10/2017 |
6.08
|
12,000 | 6.00 | 6.08 | 5.92 | 0 | 700 | -0.0 | |
18/10/2017 |
6.00
|
18,922 | 6.00 | 6.08 | 6.00 | 0 | 0 | 0 | |
17/10/2017 |
6.00
|
5,700 | 6.00 | 6.08 | 6.00 | 0 | 0 | 0 | |
16/10/2017 |
6.00
|
11,500 | 6.08 | 6.08 | 6.00 | 0 | 0 | 0 | |
13/10/2017 |
6.08
|
5,500 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
12/10/2017 |
6.08
|
8,400 | 6.08 | 6.08 | 6.00 | 100 | 0 | 0.0 | |
11/10/2017 |
6.08
|
15,600 | 6.16 | 6.16 | 6.08 | 0 | 0 | 0 | |
10/10/2017 |
6.16
|
13,122 | 6.16 | 6.24 | 6.00 | 200 | 0 | 0.0 | |
09/10/2017 |
6.16
|
300 | 6.16 | 6.16 | 6.00 | 100 | 0 | 0.0 | |
06/10/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
06/10/2017 |
6.16
|
6,700 | 6.00 | 6.16 | 6.00 | 300 | 0 | 0.0 | |
05/10/2017 |
6.00
|
3,059 | 6.08 | 6.08 | 6.00 | 0 | 0 | 0 | |
04/10/2017 |
6.08
|
7,029 | 6.00 | 6.08 | 6.08 | 0 | 0 | 0 | |
03/10/2017 |
6.00
|
19,900 | 6.00 | 6.00 | 5.93 | 0 | 0 | 0 | |
02/10/2017 |
6.00
|
7,600 | 6.08 | 6.08 | 6.00 | 0 | 0 | 0 | |
29/09/2017 |
6.08
|
22,114 | 6.15 | 6.15 | 6.00 | 0 | 6,600 | -0.1 | |
28/09/2017 |
6.15
|
1,225 | 6.15 | 6.15 | 6.15 | 1,200 | 0 | 0.0 | |
27/09/2017 |
6.15
|
14,350 | 6.23 | 6.23 | 6.00 | 0 | 0 | 0 | |
26/09/2017 |
6.23
|
36,850 | 6.30 | 6.30 | 6.08 | 4,100 | 0 | 0.0 | |
25/09/2017 |
6.30
|
64,320 | 5.93 | 6.45 | 5.93 | 300 | 0 | 0.0 | |
22/09/2017 |
5.93
|
4,464 | 6.00 | 6.00 | 5.93 | 0 | 0 | 0 | |
21/09/2017 |
6.00
|
3,940 | 6.00 | 6.15 | 5.93 | 200 | 100 | 0.0 | |
20/09/2017 |
6.00
|
169,331 | 5.78 | 6.08 | 5.78 | 100 | 0 | 0.0 | |
19/09/2017 |
5.78
|
41,300 | 5.71 | 5.78 | 5.71 | 0 | 0 | 0 | |
18/09/2017 |
5.71
|
37,300 | 5.78 | 5.78 | 5.71 | 0 | 2,000 | -0.0 | |
15/09/2017 |
5.78
|
23,700 | 5.78 | 5.78 | 5.78 | 0 | 5,000 | -0.0 | |
14/09/2017 |
5.78
|
10,200 | 5.78 | 5.85 | 5.78 | 0 | 0 | 0 | |
13/09/2017 |
5.78
|
6,060 | 5.78 | 5.85 | 5.78 | 0 | 0 | 0 | |
12/09/2017 |
5.78
|
8,000 | 5.71 | 5.78 | 5.78 | 0 | 0 | 0 | |
11/09/2017 |
5.71
|
33,200 | 5.85 | 5.85 | 5.71 | 900 | 0 | 0.0 | |
08/09/2017 |
5.85
|
25,900 | 5.85 | 5.85 | 5.78 | 0 | 0 | 0 | |
07/09/2017 |
5.85
|
16,200 | 5.78 | 5.93 | 5.78 | 0 | 0 | 0 | |
06/09/2017 |
5.78
|
50,200 | 5.78 | 5.85 | 5.78 | 0 | 0 | 0 | |
05/09/2017 |
5.78
|
11,550 | 5.85 | 5.85 | 5.78 | 0 | 0 | 0 | |
01/09/2017 |
5.85
|
66,500 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
31/08/2017 |
5.85
|
23,700 | 5.78 | 5.85 | 5.78 | 0 | 0 | 0 | |
30/08/2017 |
5.78
|
27,200 | 5.93 | 5.93 | 5.78 | 0 | 0 | 0 | |
29/08/2017 |
5.93
|
36,500 | 5.85 | 6.00 | 5.85 | 0 | 0 | 0 | |
28/08/2017 |
5.85
|
19,880 | 5.93 | 5.93 | 5.85 | 3,500 | 0 | 0.0 | |
25/08/2017 |
5.93
|
66,300 | 6.00 | 6.08 | 5.71 | 0 | 0 | 0 | |
24/08/2017 |
6.00
|
23,820 | 6.00 | 6.08 | 6.00 | 100 | 0 | 0.0 | |
23/08/2017 |
6.00
|
302,500 | 5.93 | 6.00 | 5.93 | 0 | 500 | -0.0 | |
22/08/2017 |
5.93
|
40,680 | 5.85 | 5.93 | 5.85 | 0 | 0 | 0 | |
21/08/2017 |
5.85
|
49,500 | 5.93 | 5.93 | 5.85 | 0 | 0 | 0 | |
18/08/2017 |
5.93
|
93,800 | 5.85 | 5.93 | 5.85 | 0 | 0 | 0 | |
17/08/2017 |
5.85
|
28,355 | 5.93 | 5.93 | 5.78 | 0 | 0 | 0 | |
16/08/2017 |
5.93
|
17,167 | 5.85 | 5.93 | 5.85 | 0 | 0 | 0 | |
15/08/2017 |
5.85
|
45,913 | 5.85 | 5.85 | 5.85 | 0 | 4,100 | -0.0 | |
14/08/2017 |
5.85
|
108,600 | 5.85 | 5.85 | 5.78 | 0 | 0 | 0 | |
11/08/2017 |
5.85
|
20,201 | 5.78 | 5.85 | 5.78 | 0 | 0 | 0 | |
10/08/2017 |
5.78
|
36,400 | 5.78 | 5.78 | 5.71 | 0 | 0 | 0 | |
09/08/2017 |
5.78
|
33,974 | 5.71 | 5.78 | 5.71 | 0 | 0 | 0 | |
08/08/2017 |
5.71
|
109,700 | 5.78 | 5.85 | 5.71 | 0 | 0 | 0 | |
07/08/2017 |
5.78
|
33,731 | 5.78 | 5.85 | 5.78 | 500 | 0 | 0.0 | |
04/08/2017 |
5.78
|
63,593 | 5.93 | 5.93 | 5.78 | 100 | 0 | 0.0 | |
03/08/2017 |
5.93
|
53,364 | 5.78 | 5.93 | 5.78 | 100 | 0 | 0.0 | |
02/08/2017 |
5.78
|
90,830 | 5.93 | 5.93 | 5.78 | 0 | 0 | 0 | |
01/08/2017 |
5.93
|
154,643 | 6.00 | 6.15 | 5.71 | 100 | 0 | 0.0 | |
31/07/2017 |
6.00
|
14,530 | 6.00 | 6.08 | 6.00 | 0 | 0 | 0 | |
28/07/2017 |
6.00
|
176,322 | 6.00 | 6.15 | 6.00 | 0 | 0 | 0 | |
27/07/2017 |
6.00
|
190,500 | 6.23 | 6.23 | 6.00 | 8,000 | 15,000 | -0.1 | |
26/07/2017 |
6.23
|
58,835 | 6.23 | 6.30 | 6.08 | 3,000 | 22,755 | -0.2 | |
25/07/2017 |
6.23
|
104,170 | 6.52 | 6.52 | 6.23 | 8,000 | 22,470 | -0.1 | |
24/07/2017 |
6.52
|
82,115 | 6.60 | 6.60 | 6.45 | 8,000 | 0 | 0.1 | |
21/07/2017 |
6.60
|
1,200 | 6.52 | 6.60 | 6.52 | 0 | 0 | 0 | |
20/07/2017 |
6.52
|
31,565 | 6.60 | 6.60 | 6.45 | 3,000 | 0 | 0.0 | |
19/07/2017 |
6.60
|
14,156 | 6.52 | 6.60 | 6.52 | 0 | 0 | 0 | |
18/07/2017 |
6.52
|
35,155 | 6.60 | 6.60 | 6.52 | 0 | 0 | 0 | |
17/07/2017 |
6.60
|
65,112 | 6.60 | 6.60 | 6.52 | 5,800 | 0 | 0.1 | |
14/07/2017 |
6.60
|
20,981 | 6.60 | 6.60 | 6.52 | 3,000 | 0 | 0.0 | |
13/07/2017 |
6.60
|
30,800 | 6.60 | 6.60 | 6.52 | 3,000 | 0 | 0.0 | |
12/07/2017 |
6.60
|
73,892 | 6.60 | 6.60 | 6.52 | 3,000 | 0 | 0.0 |