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) |
0.70 | 36.84% | 1,229,400 | 0 | 0 |
1.70
2.60
2.60
|
2 tháng
(2024-07-22) |
0.70 | 36.84% | 2,334,200 | 0 | 0 |
1.70
2.60
2.60
|
3 tháng
(2024-06-24) |
0.70 | 36.84% | 3,317,700 | 1 | 0 |
1.70
2.60
2.60
|
6 tháng
(2024-03-25) |
0.50 | 23.81% | 5,477,700 | 17,601 | 0.0 |
1.70
2.60
2.60
|
12 tháng
(2023-09-26) |
0.10 | 4% | 6,624,000 | 17,601 | 0.0 |
1.70
2.60
2.60
|
24 tháng
(2022-10-03) |
0.20 | 8.33% | 13,164,764 | 17,601 | 0.0 |
1.30
3.20
2.60
|
36 tháng
(2021-10-06) |
-2.20 | -45.83% | 41,519,020 | 11,161 | -0.0 |
1.30
8.90
2.60
|
60 tháng
(2019-10-17) |
1.20 | 85.71% | 72,176,432 | -699,939 | -0.9 |
1.10
8.90
2.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2017 |
4.80
|
65,600 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 | |
24/11/2017 |
4.70
|
41,600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 | |
23/11/2017 |
4.70
|
39,500 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 | |
22/11/2017 |
4.70
|
97,850 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 | |
21/11/2017 |
4.90
|
36,910 | 5 | 5 | 4.70 | 0 | 0 | 0 | |
20/11/2017 |
5
|
19,390 | 5 | 5 | 4.70 | 0 | 0 | 0 | |
17/11/2017 |
5
|
32,668 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 | |
16/11/2017 |
5.20
|
40,790 | 5.30 | 5.40 | 4.80 | 0 | 0 | 0 | |
15/11/2017 |
5.30
|
248,500 | 5 | 5.30 | 5.10 | 0 | 0 | 0 | |
14/11/2017 |
5
|
202,490 | 4.80 | 5.10 | 4.80 | 0 | 100 | -0.0 | |
13/11/2017 |
4.80
|
192,000 | 4.60 | 4.90 | 4.50 | 0 | 100 | -0.0 | |
10/11/2017 |
4.60
|
95,511 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 | |
09/11/2017 |
4.30
|
61,800 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 | |
08/11/2017 |
4.60
|
47,530 | 4.60 | 4.60 | 4.40 | 1,000 | 0 | 0.0 | |
07/11/2017 |
4.60
|
10,880 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 | |
06/11/2017 |
4.60
|
72,010 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 | |
03/11/2017 |
4.80
|
158,320 | 4.40 | 4.80 | 4.10 | 100 | 1,000 | -0.0 | |
02/11/2017 |
4.40
|
130,590 | 4.10 | 4.50 | 4.10 | 2,000 | 0 | 0.0 | |
01/11/2017 |
4.10
|
211,800 | 4.30 | 4.30 | 3.90 | 100 | 0 | 0.0 | |
31/10/2017 |
4.30
|
203,741 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 | |
30/10/2017 |
4.70
|
44,020 | 5 | 5 | 4.70 | 0 | 0 | 0 | |
27/10/2017 |
5
|
61,610 | 5 | 5.10 | 4.90 | 0 | 0 | 0 | |
26/10/2017 |
5
|
81,711 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 | |
25/10/2017 |
5.30
|
31,740 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 | |
24/10/2017 |
5.30
|
50,810 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 | |
23/10/2017 |
5.30
|
85,450 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 | |
20/10/2017 |
5.40
|
196,751 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 | |
19/10/2017 |
5.40
|
121,600 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 | |
18/10/2017 |
5.50
|
262,000 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 | |
17/10/2017 |
5.40
|
59,040 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 | |
16/10/2017 |
5.30
|
53,510 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 | |
13/10/2017 |
5.40
|
87,700 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
12/10/2017 |
5.40
|
77,525 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 | |
11/10/2017 |
5.30
|
231,260 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 | |
10/10/2017 |
5.40
|
117,270 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 | |
09/10/2017 |
5.50
|
107,200 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 | |
06/10/2017 |
5.40
|
64,210 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 | |
05/10/2017 |
5.50
|
115,300 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 | |
04/10/2017 |
5.40
|
151,709 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 | |
03/10/2017 |
5.40
|
132,750 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 | |
02/10/2017 |
5.50
|
162,534 | 5.40 | 5.90 | 5.40 | 0 | 0 | 0 | |
29/09/2017 |
5.40
|
414,620 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 | |
28/09/2017 |
5.40
|
182,800 | 5.40 | 5.50 | 5.30 | 300 | 100 | 0.0 | |
27/09/2017 |
5.40
|
95,910 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 | |
26/09/2017 |
5.50
|
176,800 | 5.50 | 5.70 | 5.50 | 100 | 0 | 0.0 | |
25/09/2017 |
5.50
|
530,883 | 5.60 | 5.60 | 5.20 | 100 | 161,100 | -0.9 | |
22/09/2017 |
5.60
|
118,810 | 5.60 | 5.60 | 5.50 | 400 | 0 | 0.0 | |
21/09/2017 |
5.60
|
103,710 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 | |
20/09/2017 |
5.80
|
277,873 | 5.40 | 5.90 | 5.50 | 300 | 0 | 0.0 | |
19/09/2017 |
5.40
|
258,400 | 5.40 | 5.60 | 5.20 | 100 | 0 | 0.0 | |
18/09/2017 |
5.40
|
159,950 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 | |
15/09/2017 |
5.40
|
105,471 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 | |
14/09/2017 |
5.50
|
111,667 | 5.50 | 5.60 | 5.30 | 0 | 14,000 | -0.1 | |
13/09/2017 |
5.50
|
137,640 | 5.40 | 5.60 | 5.20 | 1,000 | 0 | 0.0 | |
12/09/2017 |
5.40
|
201,550 | 5.70 | 5.70 | 5.30 | 2,000 | 0 | 0.0 | |
11/09/2017 |
5.70
|
163,310 | 5.80 | 5.80 | 5.50 | 18,800 | 0 | 0.1 | |
08/09/2017 |
5.80
|
209,230 | 5.90 | 5.90 | 5.70 | 200 | 0 | 0.0 | |
07/09/2017 |
5.90
|
128,205 | 5.90 | 6 | 5.80 | 9,700 | 0 | 0.1 | |
06/09/2017 |
5.90
|
252,000 | 6.20 | 6.50 | 5.70 | 0 | 1,000 | -0.0 | |
05/09/2017 |
6.20
|
229,509 | 5.90 | 6.40 | 6 | 0 | 0 | 0 | |
01/09/2017 |
5.90
|
339,767 | 5.40 | 5.90 | 5.10 | 0 | 1,300 | -0.0 | |
31/08/2017 |
5.40
|
508,765 | 6 | 6 | 5.40 | 5,000 | 0 | 0.0 | |
30/08/2017 |
6
|
510,583 | 6.60 | 6.60 | 6 | 36,000 | 11,000 | 0.2 | |
29/08/2017: Cổ tức tiền mặt tỉ lệ: 60% | |||||||||
29/08/2017 |
6.60
|
333,395 | 6.80 | 7.30 | 6.20 | 0 | 600 | -0.0 | |
28/08/2017 |
6.80
|
635,472 | 6.96 | 7.17 | 6.80 | 0 | 0 | 0 | |
25/08/2017 |
6.96
|
413,130 | 7.17 | 7.17 | 6.96 | 0 | 0 | 0 | |
24/08/2017 |
7.17
|
424,040 | 7.17 | 7.28 | 7.01 | 1,000 | 0 | 0.0 | |
23/08/2017 |
7.17
|
232,120 | 7.12 | 7.33 | 7.12 | 2,100 | 0 | 0.0 | |
22/08/2017 |
7.12
|
1,032,765 | 7.01 | 7.38 | 6.80 | 10,000 | 0 | 0.1 | |
21/08/2017 |
7.01
|
397,420 | 7.17 | 7.23 | 6.96 | 64,000 | 30 | 0.8 | |
18/08/2017 |
7.17
|
411,850 | 7.38 | 7.38 | 7.07 | 100 | 50 | 0.0 | |
17/08/2017 |
7.38
|
363,500 | 7.44 | 7.60 | 7.38 | 20,700 | 0 | 0.3 | |
16/08/2017 |
7.44
|
843,998 | 7.86 | 7.86 | 7.33 | 71,000 | 0 | 1.0 | |
15/08/2017 |
7.86
|
1,710,693 | 7.76 | 8.50 | 7.76 | 58,000 | 0 | 0.9 | |
14/08/2017 |
7.76
|
2,288,238 | 7.07 | 7.76 | 7.28 | 800 | 144,720 | -2.1 | |
11/08/2017 |
7.07
|
1,078,145 | 6.80 | 7.23 | 6.43 | 0 | 0 | 0 | |
10/08/2017 |
6.80
|
282,452 | 6.80 | 6.96 | 6.64 | 0 | 0 | 0 | |
09/08/2017 |
6.80
|
132,560 | 7.07 | 7.07 | 6.64 | 100 | 0 | 0.0 | |
08/08/2017 |
7.07
|
293,312 | 7.23 | 7.92 | 7.01 | 0 | 0 | 0 | |
07/08/2017 |
7.23
|
424,717 | 6.59 | 7.23 | 6.64 | 10,000 | 0 | 0.1 | |
04/08/2017 |
6.59
|
197,200 | 6.53 | 6.64 | 6.38 | 100 | 0 | 0.0 | |
03/08/2017 |
6.53
|
151,631 | 6.38 | 6.64 | 6.38 | 0 | 0 | 0 | |
02/08/2017 |
6.38
|
404,220 | 6.69 | 6.80 | 6.38 | 0 | 0 | 0 | |
01/08/2017 |
6.69
|
168,418 | 6.75 | 6.96 | 6.53 | 0 | 0 | 0 | |
31/07/2017 |
6.75
|
160,100 | 6.59 | 7.12 | 6.38 | 0 | 0 | 0 | |
28/07/2017 |
6.59
|
452,508 | 7.17 | 7.17 | 6.48 | 0 | 0 | 0 | |
27/07/2017 |
7.17
|
333,600 | 7.65 | 7.65 | 6.91 | 0 | 0 | 0 | |
26/07/2017 |
7.65
|
242,160 | 7.86 | 8.45 | 7.44 | 0 | 0 | 0 | |
25/07/2017 |
7.86
|
1,069,844 | 7.28 | 7.97 | 6.69 | 0 | 0 | 0 | |
24/07/2017 |
7.28
|
455,925 | 6.75 | 7.38 | 6.38 | 0 | 14 | -0.0 | |
21/07/2017 |
6.75
|
84,160 | 6.64 | 6.91 | 6.53 | 0 | 0 | 0 | |
20/07/2017 |
6.64
|
381,800 | 6.53 | 7.01 | 6.53 | 0 | 0 | 0 | |
19/07/2017 |
6.53
|
26,200 | 6.38 | 6.64 | 6.38 | 0 | 0 | 0 | |
18/07/2017 |
6.38
|
3,000 | 6.43 | 6.64 | 5.95 | 0 | 0 | 0 | |
17/07/2017 |
6.43
|
19,206 | 6.53 | 6.85 | 6.38 | 0 | 0 | 0 | |
14/07/2017 |
6.53
|
46,500 | 6.85 | 6.85 | 6.32 | 0 | 0 | 0 | |
13/07/2017 |
6.85
|
20,353 | 6.85 | 7.28 | 6.48 | 0 | 0 | 0 | |
12/07/2017 |
6.85
|
26,500 | 6.85 | 6.85 | 6.22 | 0 | 0 | 0 | |
11/07/2017 |
6.85
|
48,006 | 6.32 | 6.91 | 6.53 | 0 | 0 | 0 | |
10/07/2017 |
6.32
|
7,900 | 5.79 | 6.32 | 6.11 | 0 | 0 | 0 |