Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.20 | -0.88% | 53,100 | 3,800 | 0.1 |
22.20
23.20
22.40
|
2 tháng
(2024-07-22) |
-0.60 | -2.60% | 225,000 | 121,500 | 2.8 |
22.20
23.80
22.40
|
3 tháng
(2024-06-20) |
-0.50 | -2.17% | 384,300 | 200,673 | 4.6 |
22.20
23.80
22.40
|
6 tháng
(2024-03-22) |
-1.74 | -7.20% | 992,900 | 207,600 | 4.8 |
21.40
24.52
22.40
|
12 tháng
(2023-09-25) |
0.64 | 2.93% | 1,449,100 | 222,300 | 5.0 |
21.40
25.08
22.40
|
24 tháng
(2022-09-29) |
-4.41 | -16.38% | 2,468,133 | 261,500 | 6.2 |
21.40
26.99
22.40
|
36 tháng
(2021-10-04) |
3.60 | 19.02% | 6,915,325 | 437,900 | 11.1 |
18.90
29.77
22.40
|
60 tháng
(2019-10-15) |
16.44 | 271.45% | 8,797,406 | 548,300 | 13.8 |
5.75
29.77
22.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2017 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
07/07/2017 |
5.34
|
1,300 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
06/07/2017 |
5.34
|
1,900 | 5.53 | 5.53 | 5.34 | 0 | 0 | 0 | |
05/07/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
04/07/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
03/07/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
30/06/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
29/06/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
28/06/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
27/06/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
26/06/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
23/06/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
22/06/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
21/06/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
20/06/2017 |
5.53
|
700 | 5.53 | 5.53 | 5.53 | 700 | 0 | 0.0 | |
19/06/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
16/06/2017 |
5.53
|
100 | 5.49 | 5.53 | 5.53 | 0 | 0 | 0 | |
15/06/2017 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
14/06/2017 |
5.49
|
100 | 5.23 | 5.49 | 5.49 | 0 | 0 | 0 | |
13/06/2017 |
5.23
|
100 | 5.53 | 5.53 | 5.23 | 0 | 0 | 0 | |
12/06/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
09/06/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
08/06/2017 |
5.53
|
200 | 5.53 | 5.53 | 5.23 | 0 | 0 | 0 | |
07/06/2017 |
5.53
|
100 | 5.49 | 5.53 | 5.53 | 0 | 0 | 0 | |
06/06/2017 |
5.49
|
7,900 | 5.49 | 5.49 | 5.49 | 7,900 | 0 | 0.1 | |
05/06/2017 |
5.49
|
500 | 5.53 | 5.53 | 5.38 | 0 | 0 | 0 | |
02/06/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
01/06/2017 |
5.53
|
600 | 5.53 | 5.53 | 5.34 | 0 | 0 | 0 | |
31/05/2017 |
5.53
|
1,200 | 5.53 | 5.53 | 5.19 | 0 | 0 | 0 | |
30/05/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
29/05/2017 |
5.53
|
500 | 5.26 | 5.53 | 5.53 | 0 | 0 | 0 | |
26/05/2017 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
25/05/2017 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
24/05/2017 |
5.26
|
1,100 | 5.53 | 5.53 | 5.26 | 0 | 0 | 0 | |
23/05/2017 |
5.53
|
1,800 | 5.23 | 5.53 | 5.53 | 1,800 | 0 | 0.0 | |
22/05/2017 |
5.23
|
100 | 5.53 | 5.53 | 5.23 | 0 | 0 | 0 | |
19/05/2017 |
5.53
|
1,200 | 5.57 | 5.57 | 5.53 | 1,200 | 0 | 0.0 | |
18/05/2017 |
5.57
|
800 | 5.57 | 5.57 | 5.57 | 800 | 0 | 0.0 | |
17/05/2017 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
16/05/2017 |
5.57
|
1,500 | 5.53 | 5.57 | 5.19 | 700 | 0 | 0.0 | |
15/05/2017 |
5.53
|
6,000 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
12/05/2017 |
5.53
|
5,100 | 5.42 | 5.53 | 5.42 | 1,700 | 0 | 0.0 | |
11/05/2017 |
5.42
|
5,200 | 4.96 | 5.42 | 5.30 | 400 | 0 | 0.0 | |
10/05/2017 |
4.96
|
100 | 5.30 | 5.30 | 4.96 | 0 | 0 | 0 | |
09/05/2017 |
5.30
|
2,500 | 5.30 | 5.34 | 5.30 | 2,500 | 0 | 0.0 | |
08/05/2017 |
5.30
|
800 | 5.30 | 5.30 | 5.26 | 800 | 0 | 0.0 | |
05/05/2017 |
5.30
|
400 | 5.26 | 5.30 | 5.30 | 400 | 0 | 0.0 | |
04/05/2017 |
5.26
|
800 | 5.15 | 5.26 | 5.00 | 0 | 0 | 0 | |
03/05/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
28/04/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
27/04/2017 |
5.15
|
300 | 5.11 | 5.15 | 5.15 | 0 | 0 | 0 | |
26/04/2017 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
25/04/2017 |
5.11
|
200 | 4.96 | 5.11 | 5.11 | 0 | 0 | 0 | |
24/04/2017 |
4.96
|
100 | 5.23 | 5.23 | 4.96 | 0 | 0 | 0 | |
21/04/2017 |
5.23
|
100 | 5.30 | 5.30 | 5.23 | 0 | 0 | 0 | |
20/04/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
19/04/2017: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
19/04/2017 |
5.30
|
100 | 5.11 | 5.30 | 5.30 | 0 | 0 | 0 | |
18/04/2017 |
5.11
|
100 | 5.15 | 5.15 | 5.11 | 0 | 0 | 0 | |
17/04/2017 |
5.15
|
4,300 | 5.11 | 5.15 | 5.15 | 4,300 | 0 | 0.1 | |
14/04/2017 |
5.11
|
1,300 | 5.08 | 5.11 | 5.04 | 0 | 0 | 0 | |
13/04/2017 |
5.08
|
100 | 5.18 | 5.18 | 5.08 | 0 | 0 | 0 | |
12/04/2017 |
5.18
|
200 | 5.25 | 5.25 | 5.04 | 0 | 0 | 0 | |
11/04/2017 |
5.25
|
1,800 | 5.25 | 5.25 | 5.01 | 0 | 0 | 0 | |
10/04/2017 |
5.25
|
100 | 5.08 | 5.25 | 5.25 | 0 | 0 | 0 | |
07/04/2017 |
5.08
|
1,800 | 4.87 | 5.35 | 5.08 | 0 | 0 | 0 | |
05/04/2017 |
4.87
|
400 | 5.04 | 5.11 | 4.87 | 0 | 0 | 0 | |
04/04/2017 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
03/04/2017 |
5.04
|
2,200 | 4.94 | 5.04 | 4.94 | 0 | 0 | 0 | |
31/03/2017 |
4.94
|
600 | 4.94 | 4.94 | 4.49 | 0 | 0 | 0 | |
30/03/2017 |
4.94
|
400 | 4.97 | 4.97 | 4.53 | 0 | 0 | 0 | |
29/03/2017 |
4.97
|
200 | 5.04 | 5.04 | 4.73 | 0 | 0 | 0 | |
28/03/2017 |
5.04
|
3,400 | 4.80 | 5.04 | 4.36 | 0 | 0 | 0 | |
27/03/2017 |
4.80
|
200 | 4.80 | 4.80 | 4.67 | 0 | 0 | 0 | |
24/03/2017 |
4.80
|
3,100 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 | |
23/03/2017 |
4.80
|
300 | 4.84 | 4.84 | 4.56 | 0 | 0 | 0 | |
22/03/2017 |
4.84
|
2,100 | 4.80 | 4.84 | 4.39 | 0 | 0 | 0 | |
21/03/2017 |
4.80
|
1,100 | 4.94 | 4.94 | 4.56 | 0 | 0 | 0 | |
20/03/2017 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
17/03/2017 |
4.94
|
11,700 | 4.94 | 4.94 | 4.49 | 0 | 0 | 0 | |
16/03/2017 |
4.94
|
13,000 | 4.94 | 4.94 | 4.46 | 0 | 0 | 0 | |
15/03/2017 |
4.94
|
13,300 | 4.97 | 4.97 | 4.80 | 0 | 0 | 0 | |
14/03/2017 |
4.97
|
1,000 | 4.97 | 4.97 | 4.77 | 0 | 0 | 0 | |
13/03/2017 |
4.97
|
14,500 | 4.97 | 4.97 | 4.56 | 0 | 0 | 0 | |
10/03/2017 |
4.97
|
1,900 | 4.94 | 4.97 | 4.49 | 0 | 0 | 0 | |
09/03/2017 |
4.94
|
1,900 | 4.97 | 5.11 | 4.53 | 0 | 0 | 0 | |
08/03/2017 |
4.97
|
2,800 | 5.01 | 5.15 | 4.56 | 0 | 0 | 0 | |
07/03/2017 |
5.01
|
1,100 | 4.80 | 5.08 | 4.84 | 0 | 0 | 0 | |
06/03/2017 |
4.80
|
4,900 | 4.80 | 4.80 | 4.36 | 0 | 0 | 0 | |
03/03/2017 |
4.80
|
3,100 | 4.80 | 4.84 | 4.36 | 0 | 0 | 0 | |
02/03/2017 |
4.80
|
200 | 4.80 | 4.80 | 4.49 | 0 | 0 | 0 | |
01/03/2017 |
4.80
|
8,000 | 4.70 | 4.97 | 4.29 | 0 | 0 | 0 | |
28/02/2017 |
4.70
|
100 | 4.67 | 4.70 | 4.70 | 0 | 0 | 0 | |
27/02/2017 |
4.67
|
200 | 4.25 | 4.67 | 3.98 | 0 | 0 | 0 | |
24/02/2017 |
4.25
|
1,500 | 4.67 | 4.70 | 4.25 | 0 | 0 | 0 | |
23/02/2017 |
4.67
|
200 | 4.67 | 4.67 | 4.29 | 0 | 0 | 0 | |
22/02/2017 |
4.67
|
1,500 | 4.63 | 4.87 | 4.25 | 0 | 0 | 0 | |
21/02/2017 |
4.63
|
500 | 4.60 | 4.87 | 4.53 | 0 | 0 | 0 | |
20/02/2017 |
4.60
|
300 | 4.18 | 4.60 | 3.84 | 0 | 0 | 0 | |
17/02/2017 |
4.18
|
100 | 4.56 | 4.56 | 4.18 | 0 | 0 | 0 | |
16/02/2017 |
4.56
|
600 | 4.49 | 4.56 | 4.22 | 0 | 0 | 0 |