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) |
-0.20 | -3.33% | 147,200 | 0 | 0 |
5.80
6.10
5.80
|
2 tháng
(2024-07-22) |
-0.40 | -6.45% | 177,000 | 0 | 0 |
5.80
6.20
5.80
|
3 tháng
(2024-06-24) |
-0.40 | -6.45% | 260,200 | -200 | -0.0 |
5.80
6.20
5.80
|
6 tháng
(2024-03-25) |
-0.40 | -6.45% | 887,817 | -100 | -0.0 |
5.80
6.40
5.80
|
12 tháng
(2023-09-26) |
-0.60 | -9.38% | 2,061,382 | 2,900 | 0.0 |
5.80
6.80
5.80
|
24 tháng
(2022-10-03) |
0.12 | 2.11% | 9,038,178 | -120,200 | -1.6 |
4.08
7.46
5.80
|
36 tháng
(2021-10-06) |
-1.57 | -21.31% | 32,078,039 | -83,233 | -1.6 |
4.08
12.40
5.80
|
60 tháng
(2019-10-17) |
-3.05 | -34.48% | 40,097,097 | -406,086 | -5.6 |
4.08
12.40
5.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
5.64
|
1,200 | 5.49 | 5.64 | 5.49 | 37,400 | 37,200 | 0.0 | |
10/07/2017 |
5.49
|
200 | 5.38 | 5.64 | 5.49 | 100 | 0 | 0.0 | |
07/07/2017 |
5.38
|
8,100 | 5.75 | 5.80 | 5.38 | 100 | 0 | 0.0 | |
06/07/2017 |
5.75
|
6,900 | 5.85 | 5.85 | 5.49 | 100 | 0 | 0.0 | |
05/07/2017 |
5.85
|
1,300 | 5.49 | 5.85 | 5.43 | 1,300 | 0 | 0.0 | |
04/07/2017 |
5.49
|
14,200 | 5.49 | 5.59 | 5.33 | 200 | 0 | 0.0 | |
03/07/2017 |
5.49
|
2,400 | 5.38 | 5.49 | 5.38 | 100 | 0 | 0.0 | |
30/06/2017 |
5.38
|
10,000 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
29/06/2017 |
5.38
|
10,100 | 5.38 | 5.54 | 5.38 | 100 | 0 | 0.0 | |
28/06/2017 |
5.38
|
6,000 | 5.54 | 5.54 | 5.38 | 0 | 0 | 0 | |
27/06/2017 |
5.54
|
9,200 | 5.64 | 5.64 | 5.38 | 100 | 0 | 0.0 | |
26/06/2017 |
5.64
|
4,800 | 5.64 | 5.64 | 5.43 | 200 | 0 | 0.0 | |
23/06/2017 |
5.64
|
1,200 | 5.49 | 5.64 | 5.64 | 200 | 0 | 0.0 | |
22/06/2017 |
5.49
|
10,200 | 5.59 | 5.59 | 5.28 | 0 | 0 | 0 | |
21/06/2017 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
20/06/2017 |
5.59
|
1,100 | 5.75 | 5.75 | 5.28 | 100 | 0 | 0.0 | |
19/06/2017 |
5.75
|
200 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
16/06/2017: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
16/06/2017 |
5.75
|
10,200 | 5.51 | 5.75 | 5.70 | 200 | 0 | 0.0 | |
15/06/2017 |
5.51
|
13,400 | 5.60 | 5.60 | 5.51 | 100 | 7,000 | -0.1 | |
14/06/2017 |
5.60
|
19,900 | 5.69 | 5.87 | 5.60 | 200 | 1,100 | -0.0 | |
13/06/2017 |
5.69
|
26,600 | 5.69 | 5.78 | 5.69 | 0 | 5,000 | -0.1 | |
12/06/2017 |
5.69
|
17,200 | 5.65 | 5.92 | 5.46 | 800 | 5,000 | -0.1 | |
09/06/2017 |
5.65
|
40,300 | 5.65 | 5.87 | 5.46 | 25,300 | 4,700 | 0.3 | |
08/06/2017 |
5.65
|
5,200 | 5.42 | 5.92 | 5.42 | 100 | 300 | -0.0 | |
07/06/2017 |
5.42
|
5,800 | 5.37 | 5.42 | 5.28 | 0 | 0 | 0 | |
06/06/2017 |
5.37
|
3,500 | 5.42 | 5.42 | 5.28 | 100 | 0 | 0.0 | |
05/06/2017 |
5.42
|
1,800 | 5.46 | 5.46 | 5.28 | 100 | 0 | 0.0 | |
02/06/2017 |
5.46
|
1,600 | 5.56 | 5.56 | 5.28 | 100 | 0 | 0.0 | |
01/06/2017 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
31/05/2017 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
30/05/2017 |
5.56
|
200 | 5.46 | 5.56 | 5.46 | 200 | 0 | 0.0 | |
29/05/2017 |
5.46
|
28,500 | 5.24 | 5.46 | 5.24 | 800 | 0 | 0.0 | |
26/05/2017 |
5.24
|
1,600 | 5.24 | 5.24 | 5.19 | 0 | 1,000 | -0.0 | |
25/05/2017 |
5.24
|
13,900 | 5.01 | 5.28 | 5.19 | 8,900 | 100 | 0.1 | |
24/05/2017 |
5.01
|
5,000 | 5.19 | 5.19 | 5.01 | 0 | 0 | 0 | |
23/05/2017 |
5.19
|
35,700 | 5.24 | 5.56 | 5.19 | 100 | 1,000 | -0.0 | |
22/05/2017 |
5.24
|
28,000 | 5.37 | 5.65 | 5.24 | 200 | 17,700 | -0.2 | |
19/05/2017 |
5.37
|
11,300 | 5.46 | 5.46 | 5.24 | 200 | 10,200 | -0.1 | |
18/05/2017 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
17/05/2017 |
5.46
|
2,000 | 5.74 | 5.74 | 5.46 | 0 | 0 | 0 | |
16/05/2017 |
5.74
|
1,100 | 5.74 | 5.74 | 5.46 | 100 | 0 | 0.0 | |
15/05/2017 |
5.74
|
2,300 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
12/05/2017 |
5.74
|
16,200 | 5.60 | 5.74 | 5.60 | 200 | 0 | 0.0 | |
11/05/2017 |
5.60
|
15,300 | 5.65 | 5.65 | 5.60 | 0 | 0 | 0 | |
10/05/2017 |
5.65
|
18,300 | 5.60 | 5.65 | 5.46 | 100 | 0 | 0.0 | |
09/05/2017 |
5.60
|
14,900 | 5.60 | 5.65 | 5.60 | 0 | 0 | 0 | |
08/05/2017 |
5.60
|
4,200 | 5.60 | 5.60 | 5.37 | 100 | 0 | 0.0 | |
05/05/2017 |
5.60
|
3,300 | 5.46 | 5.60 | 5.42 | 300 | 0 | 0.0 | |
04/05/2017 |
5.46
|
2,200 | 5.56 | 5.83 | 5.46 | 200 | 0 | 0.0 | |
03/05/2017 |
5.56
|
200 | 5.65 | 5.65 | 5.33 | 100 | 0 | 0.0 | |
28/04/2017 |
5.65
|
2,900 | 5.46 | 5.78 | 5.37 | 300 | 0 | 0.0 | |
27/04/2017 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
26/04/2017 |
5.46
|
6,300 | 5.65 | 5.65 | 5.33 | 100 | 0 | 0.0 | |
25/04/2017 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
24/04/2017 |
5.65
|
2,200 | 5.37 | 5.87 | 5.33 | 0 | 0 | 0 | |
21/04/2017 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
20/04/2017 |
5.37
|
9,300 | 5.37 | 5.42 | 5.37 | 0 | 0 | 0 | |
19/04/2017 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
18/04/2017 |
5.37
|
2,300 | 5.33 | 5.37 | 5.28 | 200 | 0 | 0.0 | |
17/04/2017 |
5.33
|
27,100 | 5.33 | 5.69 | 5.33 | 100 | 0 | 0.0 | |
14/04/2017 |
5.33
|
48,764 | 5.92 | 5.92 | 5.33 | 200 | 0 | 0.0 | |
13/04/2017 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
12/04/2017 |
5.92
|
200 | 5.69 | 5.92 | 5.87 | 200 | 0 | 0.0 | |
11/04/2017 |
5.69
|
900 | 5.74 | 5.83 | 5.24 | 200 | 0 | 0.0 | |
10/04/2017 |
5.74
|
500 | 5.74 | 5.87 | 5.28 | 400 | 0 | 0.0 | |
07/04/2017 |
5.74
|
1,700 | 5.69 | 5.92 | 5.69 | 700 | 0 | 0.0 | |
05/04/2017 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
04/04/2017 |
5.69
|
4,800 | 5.37 | 5.69 | 5.37 | 1,300 | 0 | 0.0 | |
03/04/2017 |
5.37
|
4,100 | 5.42 | 5.42 | 5.37 | 0 | 0 | 0 | |
31/03/2017 |
5.42
|
7,859 | 5.42 | 5.56 | 5.33 | 400 | 0 | 0.0 | |
30/03/2017 |
5.42
|
1,600 | 5.46 | 5.51 | 5.42 | 0 | 0 | 0 | |
29/03/2017 |
5.46
|
100 | 5.28 | 5.46 | 5.46 | 100 | 0 | 0.0 | |
28/03/2017 |
5.28
|
2,000 | 5.28 | 5.28 | 5.05 | 0 | 100 | -0.0 | |
27/03/2017 |
5.28
|
6,300 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
24/03/2017 |
5.28
|
4,700 | 5.42 | 5.42 | 5.15 | 100 | 0 | 0.0 | |
23/03/2017 |
5.42
|
100 | 5.24 | 5.42 | 5.42 | 100 | 0 | 0.0 | |
22/03/2017 |
5.24
|
6,000 | 5.28 | 5.28 | 5.24 | 0 | 0 | 0 | |
21/03/2017 |
5.28
|
3,100 | 5.28 | 5.33 | 5.10 | 100 | 0 | 0.0 | |
20/03/2017 |
5.28
|
2,000 | 5.33 | 5.33 | 5.28 | 0 | 0 | 0 | |
17/03/2017 |
5.33
|
100 | 5.19 | 5.33 | 5.33 | 100 | 0 | 0.0 | |
16/03/2017 |
5.19
|
4,800 | 5.19 | 5.42 | 5.19 | 100 | 1,900 | -0.0 | |
15/03/2017 |
5.19
|
2,000 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
14/03/2017 |
5.19
|
11,200 | 5.42 | 5.42 | 5.19 | 200 | 0 | 0.0 | |
13/03/2017 |
5.42
|
100 | 5.24 | 5.42 | 5.42 | 100 | 0 | 0.0 | |
10/03/2017 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
09/03/2017 |
5.24
|
800 | 5.28 | 5.42 | 5.24 | 200 | 0 | 0.0 | |
08/03/2017 |
5.28
|
300 | 5.19 | 5.28 | 5.19 | 100 | 0 | 0.0 | |
07/03/2017 |
5.19
|
1,500 | 5.19 | 5.24 | 5.15 | 0 | 0 | 0 | |
06/03/2017 |
5.19
|
200 | 5.33 | 5.33 | 5.10 | 100 | 100 | 0 | |
03/03/2017 |
5.33
|
8,005 | 5.19 | 5.33 | 5.05 | 100 | 0 | 0.0 | |
02/03/2017 |
5.19
|
1,100 | 5.24 | 5.42 | 4.92 | 100 | 0 | 0.0 | |
01/03/2017 |
5.24
|
200 | 5.46 | 5.46 | 5.05 | 100 | 0 | 0.0 | |
28/02/2017 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
27/02/2017 |
5.46
|
200 | 5.05 | 5.46 | 5.24 | 200 | 0 | 0.0 | |
24/02/2017 |
5.05
|
6,900 | 5.42 | 5.42 | 5.05 | 0 | 5,500 | -0.1 | |
23/02/2017 |
5.42
|
3,300 | 5.10 | 5.42 | 5.01 | 0 | 0 | 0 | |
22/02/2017 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
21/02/2017 |
5.10
|
8,100 | 4.96 | 5.15 | 4.96 | 100 | 900 | -0.0 | |
20/02/2017 |
4.96
|
1,700 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
17/02/2017 |
4.96
|
2,200 | 4.87 | 4.96 | 4.87 | 0 | 400 | -0.0 |