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 | -2% | 119,800 | 0 | 0 |
9.80
10.20
9.80
|
2 tháng
(2024-07-22) |
-0.11 | -1.16% | 369,700 | -1,500 | -0.0 |
9.80
10.90
9.80
|
3 tháng
(2024-06-24) |
-0.30 | -2.97% | 621,400 | 600 | 0.0 |
9.73
10.90
9.80
|
6 tháng
(2024-03-25) |
0.53 | 5.76% | 1,053,100 | -10,200 | -0.1 |
8.99
10.90
9.80
|
12 tháng
(2023-09-26) |
0.35 | 3.69% | 1,697,400 | -59,100 | -0.6 |
8.90
10.90
9.80
|
24 tháng
(2022-10-03) |
-1.51 | -13.35% | 3,868,567 | -22,300 | -0.2 |
6.65
11.39
9.80
|
36 tháng
(2021-10-06) |
-0.90 | -8.43% | 15,528,530 | 113,100 | 2.1 |
6.65
18.95
9.80
|
60 tháng
(2019-10-17) |
6.04 | 160.38% | 31,342,818 | -1,104,800 | -8.2 |
3.52
18.95
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
10/07/2017 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
07/07/2017 |
5.52
|
1,200 | 5.52 | 5.52 | 5.52 | 1,200 | 1,200 | 0 | |
06/07/2017 |
5.52
|
3,600 | 5.52 | 5.52 | 5.52 | 1,000 | 3,600 | -0.0 | |
05/07/2017 |
5.52
|
3,000 | 5.52 | 5.52 | 5.52 | 1,000 | 3,000 | -0.0 | |
04/07/2017 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
03/07/2017 |
5.52
|
2,500 | 5.52 | 5.52 | 5.52 | 500 | 2,500 | -0.0 | |
30/06/2017 |
5.52
|
1,400 | 5.52 | 5.52 | 5.52 | 1,400 | 0 | 0.0 | |
29/06/2017 |
5.52
|
5,100 | 5.52 | 5.52 | 5.52 | 3,100 | 5,100 | -0.0 | |
28/06/2017 |
5.52
|
9,200 | 5.52 | 5.52 | 5.52 | 6,600 | 9,200 | -0.0 | |
27/06/2017 |
5.52
|
19,900 | 5.52 | 5.52 | 5.52 | 13,900 | 19,900 | -0.1 | |
26/06/2017 |
5.52
|
2,000 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
23/06/2017 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
22/06/2017 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
21/06/2017 |
5.52
|
10,700 | 5.56 | 5.56 | 5.52 | 5,700 | 7,700 | -0.0 | |
20/06/2017 |
5.56
|
10,000 | 5.56 | 5.56 | 5.56 | 2,000 | 10,000 | -0.1 | |
19/06/2017 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
16/06/2017 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
15/06/2017 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
14/06/2017 |
5.56
|
2,000 | 5.56 | 5.56 | 5.56 | 2,000 | 2,000 | 0 | |
13/06/2017 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
12/06/2017 |
5.56
|
2,000 | 5.56 | 5.56 | 5.56 | 2,000 | 2,000 | 0 | |
09/06/2017 |
5.56
|
5,000 | 5.56 | 5.56 | 5.56 | 1,500 | 5,000 | -0.0 | |
08/06/2017 |
5.56
|
3,700 | 5.56 | 5.56 | 5.56 | 3,700 | 3,700 | 0 | |
07/06/2017 |
5.56
|
8,000 | 5.56 | 5.56 | 5.56 | 2,000 | 8,000 | -0.1 | |
06/06/2017 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
05/06/2017 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
02/06/2017 |
5.56
|
2,000 | 5.56 | 5.56 | 5.56 | 1,000 | 0 | 0.0 | |
01/06/2017 |
5.56
|
1,000 | 5.56 | 5.56 | 5.56 | 1,000 | 0 | 0.0 | |
31/05/2017 |
5.56
|
2,100 | 5.56 | 5.98 | 5.56 | 2,100 | 0 | 0.0 | |
30/05/2017 |
5.56
|
6,600 | 5.56 | 5.56 | 5.56 | 5,700 | 0 | 0.1 | |
29/05/2017 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
26/05/2017 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
25/05/2017 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
24/05/2017 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
23/05/2017 |
5.56
|
1,000 | 5.56 | 5.56 | 5.56 | 1,000 | 0 | 0.0 | |
22/05/2017 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
19/05/2017 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
18/05/2017 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
17/05/2017 |
5.56
|
20 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
16/05/2017 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
15/05/2017 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
12/05/2017 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
11/05/2017 |
5.56
|
5,200 | 6.07 | 6.07 | 5.56 | 5,200 | 0 | 0.1 | |
10/05/2017 |
6.07
|
10,000 | 6.12 | 6.12 | 6.07 | 10,000 | 0 | 0.1 | |
09/05/2017 |
6.12
|
5,200 | 6.12 | 6.12 | 6.12 | 5,200 | 0 | 0.1 | |
08/05/2017 |
6.12
|
20 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
05/05/2017 |
6.12
|
600 | 5.75 | 6.12 | 5.75 | 600 | 0 | 0.0 | |
04/05/2017 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
03/05/2017 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
28/04/2017 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
27/04/2017 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
26/04/2017 |
5.75
|
400 | 5.75 | 5.75 | 5.75 | 400 | 0 | 0.0 | |
25/04/2017 |
5.75
|
100 | 6.35 | 6.35 | 5.75 | 100 | 0 | 0.0 | |
24/04/2017 |
6.35
|
100 | 5.79 | 6.35 | 6.35 | 0 | 0 | 0 | |
21/04/2017: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
21/04/2017 |
5.79
|
100 | 5.28 | 5.79 | 5.79 | 100 | 0 | 0.0 | |
20/04/2017 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
19/04/2017 |
5.28
|
100 | 5.87 | 5.87 | 5.28 | 0 | 100 | -0.0 | |
18/04/2017 |
5.87
|
15,030 | 5.49 | 6.00 | 5.87 | 0 | 0 | 0 | |
17/04/2017 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
14/04/2017 |
5.49
|
100 | 6.00 | 6.00 | 5.49 | 0 | 100 | -0.0 | |
13/04/2017 |
6.00
|
400 | 5.66 | 6.00 | 6.00 | 0 | 0 | 0 | |
12/04/2017 |
5.66
|
20 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
11/04/2017 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
10/04/2017 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
07/04/2017 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
05/04/2017 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
04/04/2017 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
03/04/2017 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
31/03/2017 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
30/03/2017 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
29/03/2017 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
28/03/2017 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
27/03/2017 |
5.66
|
2,400 | 5.66 | 5.66 | 5.66 | 0 | 2,400 | -0.0 | |
24/03/2017 |
5.66
|
50 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
23/03/2017 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
22/03/2017 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
21/03/2017 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
20/03/2017 |
5.66
|
100 | 5.83 | 5.83 | 5.66 | 0 | 0 | 0 | |
17/03/2017 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
16/03/2017 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
15/03/2017 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
14/03/2017 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
13/03/2017 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
10/03/2017 |
5.83
|
2,900 | 5.74 | 5.83 | 5.79 | 0 | 0 | 0 | |
09/03/2017 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
08/03/2017 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
07/03/2017 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
06/03/2017 |
5.74
|
2,000 | 5.91 | 5.91 | 5.74 | 0 | 0 | 0 | |
03/03/2017 |
5.91
|
3,100 | 5.41 | 5.91 | 5.87 | 0 | 0 | 0 | |
02/03/2017 |
5.41
|
100 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
01/03/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
28/02/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
27/02/2017 |
5.41
|
2,500 | 5.41 | 5.41 | 5.41 | 2,500 | 0 | 0.0 | |
24/02/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
23/02/2017 |
5.41
|
100 | 5.41 | 5.41 | 5.41 | 100 | 0 | 0.0 | |
22/02/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
21/02/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
20/02/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
17/02/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |