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) |
0.10 | 0.81% | 425,800 | 14,600 | 0.2 |
12.40
12.65
12.60
|
2 tháng
(2024-07-22) |
-1.09 | -8.03% | 1,015,200 | 24,700 | 0.3 |
11.95
13.59
12.60
|
3 tháng
(2024-06-24) |
-1.09 | -8.03% | 1,357,700 | 33,100 | 0.5 |
11.95
13.73
12.60
|
6 tháng
(2024-03-25) |
-0.35 | -2.75% | 1,718,200 | 37,700 | 0.5 |
11.75
13.73
12.60
|
12 tháng
(2023-09-26) |
1.77 | 16.45% | 2,116,300 | 13,500 | 0.3 |
10.23
13.73
12.60
|
24 tháng
(2022-10-03) |
2.41 | 23.88% | 3,045,700 | 46,900 | 0.7 |
8.27
13.73
12.60
|
36 tháng
(2021-10-06) |
0.50 | 4.19% | 4,124,400 | 24,000 | -2.9 |
8.27
14.96
12.60
|
60 tháng
(2019-10-17) |
4.64 | 59.01% | 5,707,680 | 56,470 | -2.4 |
6.29
14.96
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2017 |
5.73
|
390 | 5.79 | 5.79 | 5.73 | 0 | 0 | 0 | |
05/07/2017 |
5.79
|
1,760 | 5.90 | 5.90 | 5.79 | 0 | 0 | 0 | |
04/07/2017 |
5.90
|
200 | 5.79 | 5.90 | 5.90 | 0 | 0 | 0 | |
03/07/2017 |
5.79
|
2,910 | 5.79 | 5.84 | 5.79 | 0 | 0 | 0 | |
30/06/2017 |
5.79
|
910 | 5.79 | 5.79 | 5.73 | 0 | 0 | 0 | |
29/06/2017 |
5.79
|
10 | 5.73 | 5.79 | 5.79 | 0 | 0 | 0 | |
28/06/2017 |
5.73
|
680 | 5.73 | 5.79 | 5.73 | 0 | 0 | 0 | |
27/06/2017 |
5.73
|
1,800 | 5.79 | 5.79 | 5.73 | 0 | 0 | 0 | |
26/06/2017 |
5.79
|
100 | 5.68 | 5.79 | 5.79 | 0 | 0 | 0 | |
23/06/2017 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
22/06/2017 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
21/06/2017 |
5.68
|
860 | 5.73 | 5.73 | 5.68 | 0 | 0 | 0 | |
20/06/2017 |
5.73
|
5,280 | 5.79 | 5.79 | 5.38 | 0 | 0 | 0 | |
19/06/2017 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
16/06/2017 |
5.79
|
770 | 5.73 | 5.79 | 5.79 | 0 | 0 | 0 | |
15/06/2017 |
5.73
|
170 | 5.76 | 5.76 | 5.73 | 0 | 0 | 0 | |
14/06/2017 |
5.76
|
250 | 5.73 | 5.76 | 5.73 | 0 | 0 | 0 | |
13/06/2017 |
5.73
|
570 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
12/06/2017 |
5.73
|
3,380 | 5.68 | 5.73 | 5.68 | 0 | 0 | 0 | |
09/06/2017 |
5.68
|
1,770 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
08/06/2017 |
5.68
|
4,490 | 5.73 | 5.73 | 5.68 | 0 | 0 | 0 | |
07/06/2017 |
5.73
|
590 | 5.68 | 5.73 | 5.68 | 0 | 0 | 0 | |
06/06/2017 |
5.68
|
4,970 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
05/06/2017 |
5.68
|
9,020 | 5.73 | 5.73 | 5.68 | 0 | 0 | 0 | |
02/06/2017 |
5.73
|
2,000 | 5.79 | 5.79 | 5.73 | 0 | 0 | 0 | |
01/06/2017: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
01/06/2017 |
5.79
|
6,500 | 5.73 | 5.79 | 5.73 | 0 | 0 | 0 | |
31/05/2017 |
5.73
|
7,690 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
30/05/2017 |
5.73
|
1,070 | 5.81 | 5.81 | 5.71 | 0 | 0 | 0 | |
29/05/2017 |
5.81
|
1,890 | 5.83 | 5.83 | 5.81 | 0 | 0 | 0 | |
26/05/2017 |
5.83
|
3,950 | 5.81 | 5.83 | 5.81 | 0 | 0 | 0 | |
25/05/2017 |
5.81
|
9,000 | 5.61 | 5.81 | 5.68 | 0 | 0 | 0 | |
24/05/2017 |
5.61
|
5,700 | 5.58 | 5.61 | 5.58 | 0 | 0 | 0 | |
23/05/2017 |
5.58
|
6,000 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
22/05/2017 |
5.58
|
1,070 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
19/05/2017 |
5.58
|
13,670 | 5.61 | 5.61 | 5.58 | 0 | 0 | 0 | |
18/05/2017 |
5.61
|
12,500 | 5.61 | 5.61 | 5.58 | 0 | 0 | 0 | |
17/05/2017 |
5.61
|
7,000 | 5.58 | 5.61 | 5.61 | 0 | 0 | 0 | |
16/05/2017 |
5.58
|
9,000 | 5.53 | 5.58 | 5.53 | 9,000 | 1,000 | 0.1 | |
15/05/2017 |
5.53
|
10 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
12/05/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
11/05/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
10/05/2017 |
5.53
|
10 | 5.38 | 5.53 | 5.53 | 0 | 0 | 0 | |
09/05/2017 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
08/05/2017 |
5.38
|
1,520 | 5.03 | 5.38 | 5.33 | 0 | 0 | 0 | |
05/05/2017 |
5.03
|
1,000 | 5.18 | 5.18 | 5.03 | 0 | 0 | 0 | |
04/05/2017 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
03/05/2017 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
28/04/2017 |
5.18
|
2,000 | 5.28 | 5.28 | 5.18 | 0 | 0 | 0 | |
27/04/2017 |
5.28
|
500 | 5.53 | 5.53 | 5.28 | 0 | 0 | 0 | |
26/04/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
25/04/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
24/04/2017 |
5.53
|
2,020 | 5.28 | 5.53 | 4.91 | 0 | 510 | -0.0 | |
21/04/2017 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
20/04/2017 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
19/04/2017 |
5.28
|
200 | 5.38 | 5.38 | 5.28 | 0 | 0 | 0 | |
18/04/2017 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
17/04/2017 |
5.38
|
120 | 5.73 | 5.73 | 5.38 | 0 | 0 | 0 | |
14/04/2017 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
13/04/2017 |
5.73
|
990 | 5.38 | 5.73 | 5.43 | 0 | 0 | 0 | |
12/04/2017 |
5.38
|
90 | 5.38 | 5.53 | 5.38 | 0 | 10 | -0.0 | |
11/04/2017 |
5.38
|
1,100 | 5.53 | 5.53 | 5.38 | 0 | 0 | 0 | |
10/04/2017 |
5.53
|
300 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
07/04/2017 |
5.53
|
10 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
05/04/2017 |
5.53
|
40 | 5.58 | 5.58 | 5.53 | 0 | 0 | 0 | |
04/04/2017 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
03/04/2017 |
5.58
|
390 | 5.58 | 5.58 | 5.58 | 0 | 390 | -0.0 | |
31/03/2017 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
30/03/2017 |
5.58
|
540 | 5.38 | 5.58 | 5.53 | 0 | 10 | -0.0 | |
29/03/2017 |
5.38
|
900 | 5.38 | 5.38 | 5.38 | 0 | 900 | -0.0 | |
28/03/2017 |
5.38
|
4,060 | 5.38 | 5.48 | 5.38 | 2,800 | 3,950 | -0.0 | |
27/03/2017 |
5.38
|
1,740 | 5.43 | 5.48 | 5.38 | 0 | 0 | 0 | |
24/03/2017 |
5.43
|
30 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
23/03/2017 |
5.43
|
370 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
22/03/2017 |
5.43
|
20 | 5.53 | 5.53 | 5.43 | 0 | 0 | 0 | |
21/03/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
20/03/2017 |
5.53
|
50 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
17/03/2017 |
5.53
|
60 | 5.83 | 5.83 | 5.53 | 0 | 0 | 0 | |
16/03/2017 |
5.83
|
400 | 5.53 | 5.91 | 5.53 | 0 | 0 | 0 | |
15/03/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
14/03/2017 |
5.53
|
260 | 5.51 | 5.53 | 5.48 | 0 | 190 | -0.0 | |
13/03/2017 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
10/03/2017 |
5.51
|
510 | 5.28 | 5.51 | 5.18 | 0 | 0 | 0 | |
09/03/2017 |
5.28
|
360 | 5.53 | 5.53 | 5.28 | 0 | 180 | -0.0 | |
08/03/2017 |
5.53
|
1,770 | 5.83 | 5.83 | 5.43 | 0 | 80 | -0.0 | |
07/03/2017 |
5.83
|
10 | 5.53 | 5.83 | 5.83 | 0 | 0 | 0 | |
06/03/2017 |
5.53
|
10 | 5.38 | 5.53 | 5.53 | 0 | 0 | 0 | |
03/03/2017 |
5.38
|
610 | 5.58 | 5.58 | 5.38 | 0 | 0 | 0 | |
02/03/2017 |
5.58
|
1,170 | 5.33 | 5.61 | 5.58 | 0 | 0 | 0 | |
01/03/2017 |
5.33
|
5,030 | 5.61 | 5.61 | 5.33 | 0 | 0 | 0 | |
28/02/2017 |
5.61
|
670 | 5.48 | 5.68 | 5.28 | 0 | 0 | 0 | |
27/02/2017 |
5.48
|
5,870 | 5.18 | 5.53 | 5.28 | 2,950 | 0 | 0.0 | |
24/02/2017 |
5.18
|
10 | 5.53 | 5.53 | 5.18 | 0 | 0 | 0 | |
23/02/2017 |
5.53
|
20 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
22/02/2017 |
5.53
|
60 | 5.53 | 5.53 | 5.15 | 0 | 0 | 0 | |
21/02/2017 |
5.53
|
2,050 | 5.53 | 5.53 | 5.20 | 0 | 0 | 0 | |
20/02/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
17/02/2017 |
5.53
|
240 | 5.78 | 5.78 | 5.53 | 0 | 0 | 0 | |
16/02/2017 |
5.78
|
150 | 5.88 | 5.88 | 5.48 | 0 | 0 | 0 | |
15/02/2017 |
5.88
|
140 | 5.93 | 5.93 | 5.53 | 0 | 0 | 0 | |
14/02/2017 |
5.93
|
1,990 | 5.93 | 5.93 | 5.78 | 0 | 0 | 0 |