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) |
0.40 | 2.74% | 19,300 | 0 | 0 |
13.50
15
15
|
2 tháng
(2024-07-22) |
1.10 | 7.91% | 36,700 | 0 | 0 |
12.70
15
15
|
3 tháng
(2024-06-24) |
1 | 7.14% | 53,200 | -3,152 | -0.0 |
12.70
15
15
|
6 tháng
(2024-03-25) |
1.40 | 10.29% | 103,000 | -3,252 | -0.0 |
12.60
15
15
|
12 tháng
(2023-09-26) |
4.40 | 41.51% | 1,072,800 | -249,931 | -3.4 |
10.60
16.40
15
|
24 tháng
(2022-10-03) |
3.50 | 30.43% | 2,886,356 | -254,581 | -3.4 |
9.50
16.40
15
|
36 tháng
(2021-10-06) |
1.41 | 10.38% | 6,599,369 | -382,034 | -6.9 |
9.50
22.30
15
|
60 tháng
(2019-10-17) |
8.07 | 116.44% | 12,242,677 | -829,884 | -11.1 |
6.22
22.30
15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
6.45
|
19,100 | 6.50 | 6.50 | 6.45 | 7,300 | 0 | 0.1 | |
10/07/2017 |
6.50
|
17,139 | 6.56 | 6.56 | 6.50 | 5,600 | 0 | 0.1 | |
07/07/2017 |
6.56
|
16,700 | 6.56 | 6.56 | 6.50 | 5,000 | 0 | 0.1 | |
06/07/2017 |
6.56
|
15,442 | 6.56 | 6.56 | 6.50 | 7,000 | 3,000 | 0.0 | |
05/07/2017 |
6.56
|
21,910 | 6.50 | 6.56 | 6.50 | 10,700 | 4,900 | 0.1 | |
04/07/2017 |
6.50
|
31,500 | 6.50 | 6.50 | 6.50 | 5,200 | 0 | 0.1 | |
03/07/2017 |
6.50
|
15,600 | 6.56 | 6.56 | 6.50 | 2,800 | 0 | 0.0 | |
30/06/2017 |
6.56
|
8,600 | 6.50 | 6.56 | 6.50 | 5,200 | 1,500 | 0.0 | |
29/06/2017 |
6.50
|
10,300 | 6.50 | 6.56 | 6.50 | 5,700 | 2,500 | 0.0 | |
28/06/2017 |
6.50
|
6,500 | 6.50 | 6.56 | 6.50 | 1,500 | 2,000 | -0.0 | |
27/06/2017 |
6.50
|
15,615 | 6.50 | 6.56 | 6.50 | 2,300 | 200 | 0.0 | |
26/06/2017 |
6.50
|
6,600 | 6.50 | 6.56 | 6.50 | 3,200 | 0 | 0.0 | |
23/06/2017 |
6.50
|
9,710 | 6.50 | 6.50 | 6.50 | 5,000 | 0 | 0.1 | |
22/06/2017 |
6.50
|
15,009 | 6.56 | 6.56 | 6.50 | 8,400 | 5,000 | 0.0 | |
21/06/2017 |
6.56
|
28,300 | 6.50 | 6.56 | 6.50 | 6,000 | 9,000 | -0.0 | |
20/06/2017 |
6.50
|
56 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
19/06/2017 |
6.50
|
18,000 | 6.50 | 6.56 | 6.50 | 3,500 | 5,500 | -0.0 | |
16/06/2017 |
6.50
|
10,600 | 6.50 | 6.50 | 6.50 | 3,000 | 3,100 | -0.0 | |
15/06/2017 |
6.50
|
5,760 | 6.50 | 6.50 | 6.50 | 3,000 | 2,200 | 0.0 | |
14/06/2017 |
6.50
|
1,700 | 6.56 | 6.56 | 6.50 | 900 | 300 | 0.0 | |
13/06/2017 |
6.56
|
2,000 | 6.56 | 6.56 | 6.50 | 1,100 | 1,000 | 0.0 | |
12/06/2017 |
6.56
|
1,600 | 6.50 | 6.83 | 6.50 | 1,500 | 500 | 0.0 | |
09/06/2017 |
6.50
|
6,700 | 6.61 | 6.83 | 6.50 | 6,200 | 1,300 | 0.1 | |
08/06/2017 |
6.61
|
14,700 | 6.50 | 6.61 | 6.50 | 1,500 | 0 | 0.0 | |
07/06/2017 |
6.50
|
55,600 | 6.56 | 6.72 | 6.50 | 3,200 | 5,600 | -0.0 | |
06/06/2017 |
6.56
|
2,600 | 6.56 | 6.56 | 6.56 | 2,600 | 0 | 0.0 | |
05/06/2017 |
6.56
|
8,300 | 6.56 | 6.67 | 6.56 | 5,300 | 700 | 0.1 | |
02/06/2017 |
6.56
|
15,069 | 6.56 | 6.56 | 6.56 | 5,000 | 2,000 | 0.0 | |
01/06/2017 |
6.56
|
14,500 | 6.56 | 6.61 | 6.56 | 5,800 | 3,500 | 0.0 | |
31/05/2017 |
6.56
|
15,326 | 6.61 | 6.61 | 6.56 | 5,500 | 2,600 | 0.0 | |
30/05/2017 |
6.61
|
16,200 | 6.56 | 6.61 | 6.56 | 6,200 | 0 | 0.1 | |
29/05/2017 |
6.56
|
18,730 | 6.56 | 6.72 | 6.50 | 300 | 4,700 | -0.1 | |
26/05/2017 |
6.56
|
17,245 | 6.50 | 6.56 | 6.50 | 4,000 | 4,900 | -0.0 | |
25/05/2017 |
6.50
|
11,300 | 6.50 | 6.56 | 6.50 | 8,800 | 400 | 0.1 | |
24/05/2017 |
6.50
|
2,700 | 6.56 | 6.61 | 6.50 | 100 | 300 | -0.0 | |
23/05/2017 |
6.56
|
5,295 | 6.39 | 6.77 | 6.45 | 200 | 1,000 | -0.0 | |
22/05/2017 |
6.39
|
47,025 | 6.56 | 6.72 | 6.39 | 5,900 | 16,900 | -0.1 | |
19/05/2017 |
6.56
|
12,900 | 6.56 | 6.77 | 6.50 | 5,100 | 7,500 | -0.0 | |
18/05/2017 |
6.56
|
5,700 | 6.56 | 6.56 | 6.56 | 4,000 | 0 | 0.0 | |
17/05/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
17/05/2017 |
6.56
|
8,900 | 6.56 | 6.83 | 6.56 | 100 | 2,000 | -0.0 | |
16/05/2017 |
6.56
|
31,700 | 6.71 | 6.81 | 6.56 | 300 | 3,000 | -0.0 | |
15/05/2017 |
6.71
|
35,006 | 6.56 | 6.81 | 6.56 | 9,706 | 0 | 0.1 | |
12/05/2017 |
6.56
|
10,000 | 6.56 | 6.81 | 6.56 | 5,400 | 2,000 | 0.0 | |
11/05/2017 |
6.56
|
12,470 | 6.56 | 6.91 | 6.56 | 7,200 | 0 | 0.1 | |
10/05/2017 |
6.56
|
50,700 | 6.56 | 7.06 | 6.51 | 12,200 | 11,100 | 0.0 | |
09/05/2017 |
6.56
|
46,225 | 6.56 | 6.56 | 6.46 | 9,100 | 29,100 | -0.3 | |
08/05/2017 |
6.56
|
25,476 | 6.46 | 6.56 | 6.46 | 5,600 | 1,900 | 0.0 | |
05/05/2017 |
6.46
|
31,214 | 6.46 | 6.56 | 6.40 | 11,000 | 10,000 | 0.0 | |
04/05/2017 |
6.46
|
34,500 | 6.46 | 6.46 | 6.40 | 11,000 | 11,800 | -0.0 | |
03/05/2017 |
6.46
|
33,200 | 6.61 | 6.61 | 6.40 | 5,300 | 600 | 0.1 | |
28/04/2017 |
6.61
|
2,409 | 6.61 | 6.61 | 6.51 | 0 | 0 | 0 | |
27/04/2017 |
6.61
|
10,100 | 6.61 | 6.61 | 6.51 | 2,100 | 0 | 0.0 | |
26/04/2017 |
6.61
|
15,600 | 6.66 | 6.66 | 6.51 | 5,300 | 0 | 0.1 | |
25/04/2017 |
6.66
|
8,700 | 6.56 | 6.71 | 6.56 | 800 | 0 | 0.0 | |
24/04/2017 |
6.56
|
5,000 | 6.51 | 6.56 | 6.56 | 0 | 0 | 0 | |
21/04/2017 |
6.51
|
25,500 | 6.51 | 6.51 | 6.46 | 5,400 | 0 | 0.1 | |
20/04/2017 |
6.51
|
12,400 | 6.46 | 6.51 | 6.51 | 0 | 0 | 0 | |
19/04/2017 |
6.46
|
7,400 | 6.46 | 6.51 | 6.46 | 6,100 | 300 | 0.1 | |
18/04/2017 |
6.46
|
25,073 | 6.51 | 6.51 | 6.46 | 6,000 | 0 | 0.1 | |
17/04/2017 |
6.51
|
16,910 | 6.56 | 6.56 | 6.51 | 9,600 | 10 | 0.1 | |
14/04/2017 |
6.56
|
28,700 | 6.56 | 6.56 | 6.56 | 5,200 | 0 | 0.1 | |
13/04/2017 |
6.56
|
14,800 | 6.56 | 6.56 | 6.56 | 9,600 | 0 | 0.1 | |
12/04/2017 |
6.56
|
28,640 | 6.56 | 6.61 | 6.56 | 7,000 | 0 | 0.1 | |
11/04/2017 |
6.56
|
20,400 | 6.51 | 6.56 | 6.51 | 0 | 400 | -0.0 | |
10/04/2017 |
6.51
|
20,100 | 6.56 | 6.56 | 6.40 | 4,700 | 0 | 0.1 | |
07/04/2017 |
6.56
|
16,000 | 6.61 | 6.61 | 6.51 | 4,700 | 0 | 0.1 | |
05/04/2017 |
6.61
|
9,700 | 6.56 | 6.61 | 6.56 | 7,000 | 0 | 0.1 | |
04/04/2017 |
6.56
|
21,300 | 6.56 | 6.61 | 6.56 | 9,000 | 0 | 0.1 | |
03/04/2017 |
6.56
|
26,300 | 6.66 | 6.86 | 6.56 | 13,000 | 0 | 0.2 | |
31/03/2017 |
6.66
|
38,430 | 6.66 | 6.96 | 6.56 | 6,500 | 0 | 0.1 | |
30/03/2017 |
6.66
|
18,500 | 6.56 | 6.81 | 6.56 | 9,500 | 0 | 0.1 | |
29/03/2017 |
6.56
|
28,100 | 6.56 | 6.56 | 6.56 | 9,000 | 7,500 | 0.0 | |
28/03/2017 |
6.56
|
26,305 | 6.56 | 6.61 | 6.56 | 7,100 | 5,000 | 0.0 | |
27/03/2017 |
6.56
|
22,200 | 6.66 | 6.66 | 6.56 | 0 | 5,000 | -0.1 | |
24/03/2017 |
6.66
|
300 | 6.66 | 6.66 | 6.66 | 0 | 100 | -0.0 | |
23/03/2017 |
6.66
|
400 | 6.76 | 6.76 | 6.61 | 300 | 0 | 0.0 | |
22/03/2017 |
6.76
|
13,221 | 6.61 | 6.86 | 6.56 | 300 | 0 | 0.0 | |
21/03/2017 |
6.61
|
28,100 | 6.81 | 6.86 | 6.56 | 5,300 | 5,700 | -0.0 | |
20/03/2017 |
6.81
|
10,500 | 6.61 | 6.96 | 6.61 | 4,600 | 0 | 0.1 | |
17/03/2017 |
6.61
|
26,613 | 6.56 | 6.76 | 6.51 | 4,900 | 0 | 0.1 | |
16/03/2017 |
6.56
|
14,428 | 6.61 | 6.91 | 6.56 | 100 | 2,500 | -0.0 | |
15/03/2017 |
6.61
|
30,230 | 6.56 | 6.61 | 6.56 | 0 | 4,200 | -0.1 | |
14/03/2017 |
6.56
|
20,000 | 6.66 | 6.86 | 6.51 | 1,100 | 4,000 | -0.0 | |
13/03/2017 |
6.66
|
5,422 | 6.66 | 6.66 | 6.61 | 0 | 1,200 | -0.0 | |
10/03/2017 |
6.66
|
85,400 | 6.71 | 6.71 | 6.61 | 0 | 0 | 0 | |
09/03/2017 |
6.71
|
15,135 | 6.56 | 6.71 | 6.56 | 100 | 2,500 | -0.0 | |
08/03/2017 |
6.56
|
55,100 | 6.56 | 6.66 | 6.56 | 100 | 11,000 | -0.1 | |
07/03/2017 |
6.56
|
48,700 | 6.56 | 6.71 | 6.56 | 12,400 | 0 | 0.2 | |
06/03/2017 |
6.56
|
36,140 | 6.66 | 6.66 | 6.56 | 10 | 0 | 0.0 | |
03/03/2017 |
6.66
|
50,409 | 6.61 | 6.66 | 6.61 | 100 | 0 | 0.0 | |
02/03/2017 |
6.61
|
82,000 | 6.56 | 6.61 | 6.56 | 100 | 0 | 0.0 | |
01/03/2017 |
6.56
|
17,500 | 6.51 | 6.56 | 6.56 | 0 | 0 | 0 | |
28/02/2017 |
6.51
|
21,000 | 6.56 | 6.61 | 6.51 | 1,400 | 0 | 0.0 | |
27/02/2017 |
6.56
|
24,200 | 6.56 | 6.61 | 6.51 | 0 | 0 | 0 | |
24/02/2017 |
6.56
|
18,600 | 6.56 | 6.76 | 6.56 | 100 | 0 | 0.0 | |
23/02/2017 |
6.56
|
26,500 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
22/02/2017 |
6.56
|
32,609 | 6.56 | 6.56 | 6.51 | 0 | 0 | 0 | |
21/02/2017 |
6.56
|
22,300 | 6.56 | 6.56 | 6.56 | 100 | 0 | 0.0 | |
20/02/2017 |
6.56
|
39,400 | 6.56 | 6.61 | 6.51 | 0 | 0 | 0 | |
17/02/2017 |
6.56
|
11,600 | 6.51 | 6.56 | 6.51 | 0 | 0 | 0 |