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) |
0.90 | 7.14% | 82,900 | 0 | 0 |
12.50
13.50
13.50
|
2 tháng
(2024-07-22) |
0.90 | 7.14% | 122,700 | 0 | 0 |
12.30
13.50
13.50
|
3 tháng
(2024-06-20) |
-0.30 | -2.17% | 171,000 | 0 | 0 |
12.30
13.80
13.50
|
6 tháng
(2024-03-22) |
1.50 | 12.50% | 306,306 | -2,100 | -0.0 |
11.60
14
13.50
|
12 tháng
(2023-09-25) |
2.26 | 20.06% | 761,069 | -2,100 | -0.0 |
10.90
14
13.50
|
24 tháng
(2022-09-29) |
0.48 | 3.65% | 1,352,969 | -2,100 | -0.0 |
9.93
14
13.50
|
36 tháng
(2021-10-04) |
1.18 | 9.62% | 5,914,991 | -600 | -0.0 |
9.93
14.09
13.50
|
60 tháng
(2019-10-15) |
4.40 | 48.38% | 12,799,706 | -5,600 | 0.2 |
6.51
14.09
13.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2017 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
07/07/2017 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
06/07/2017 |
5.96
|
2,500 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
05/07/2017 |
5.21
|
100 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
04/07/2017 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
03/07/2017 |
6.17
|
200 | 5.83 | 6.17 | 5.83 | 200 | 0 | 0.0 | |
30/06/2017 |
5.83
|
100 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
29/06/2017 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
28/06/2017 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
27/06/2017 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
26/06/2017 |
5.62
|
1,000 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
23/06/2017 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
22/06/2017 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
21/06/2017 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
20/06/2017 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
19/06/2017 |
5.62
|
200 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
16/06/2017 |
5.62
|
110 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
15/06/2017 |
5.62
|
200 | 5.69 | 5.83 | 5.62 | 0 | 0 | 0 | |
14/06/2017 |
5.69
|
4,500 | 5.62 | 5.69 | 5.62 | 0 | 0 | 0 | |
13/06/2017 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
12/06/2017 |
5.62
|
7,377 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
09/06/2017 |
5.55
|
200 | 5.55 | 5.55 | 5.55 | 100 | 0 | 0.0 | |
08/06/2017 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
07/06/2017 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
06/06/2017 |
5.55
|
181 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
05/06/2017 |
5.48
|
19,100 | 5.55 | 5.62 | 5.48 | 100 | 0 | 0.0 | |
02/06/2017 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
01/06/2017 |
5.69
|
7 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
31/05/2017 |
5.69
|
10 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
30/05/2017 |
5.69
|
300 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
29/05/2017 |
5.69
|
14,600 | 5.55 | 5.69 | 5.55 | 0 | 0 | 0 | |
26/05/2017 |
5.76
|
36,974 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
25/05/2017 |
5.76
|
10,500 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
24/05/2017 |
5.76
|
1,000 | 5.76 | 5.76 | 5.76 | 1,000 | 0 | 0.0 | |
23/05/2017 |
5.76
|
26,251 | 5.76 | 5.76 | 5.62 | 0 | 0 | 0 | |
22/05/2017 |
5.83
|
5,054 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
19/05/2017 |
5.76
|
2,200 | 6.10 | 6.10 | 5.76 | 2,100 | 0 | 0.0 | |
18/05/2017 |
5.76
|
18,441 | 5.01 | 5.83 | 5.01 | 0 | 0 | 0 | |
17/05/2017 |
5.76
|
13,368 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
16/05/2017 |
6.17
|
100 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
15/05/2017 |
5.83
|
5,100 | 5.90 | 6.17 | 5.83 | 0 | 0 | 0 | |
12/05/2017 |
6.17
|
200 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
11/05/2017 |
5.62
|
600 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
10/05/2017 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
09/05/2017 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
08/05/2017 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
05/05/2017 |
5.62
|
300 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
04/05/2017 |
5.62
|
1,199 | 5.83 | 5.83 | 5.62 | 0 | 0 | 0 | |
03/05/2017 |
6.17
|
77 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
28/04/2017 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
27/04/2017 |
6.17
|
400 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
26/04/2017 |
5.62
|
20 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
25/04/2017 |
5.62
|
4,300 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
24/04/2017: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
24/04/2017 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
21/04/2017 |
5.76
|
1,200 | 5.76 | 5.76 | 5.63 | 0 | 0 | 0 | |
20/04/2017 |
5.63
|
1,800 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
19/04/2017 |
5.63
|
5,900 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
18/04/2017 |
5.63
|
9,843 | 5.70 | 5.70 | 5.63 | 0 | 0 | 0 | |
17/04/2017 |
5.63
|
4,400 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
14/04/2017 |
5.63
|
18,268 | 6.13 | 6.13 | 5.32 | 0 | 0 | 0 | |
13/04/2017 |
6.20
|
2,600 | 6.13 | 6.39 | 6.13 | 0 | 0 | 0 | |
12/04/2017 |
6.26
|
130 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
11/04/2017 |
6.26
|
100 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
10/04/2017 |
6.26
|
1,670 | 5.63 | 6.26 | 5.63 | 0 | 0 | 0 | |
07/04/2017 |
5.63
|
9,300 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
05/04/2017 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
04/04/2017 |
5.63
|
2,000 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
03/04/2017 |
5.63
|
2,000 | 5.63 | 5.63 | 5.63 | 0 | 2,000 | -0.0 | |
31/03/2017 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
30/03/2017 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
29/03/2017 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
28/03/2017 |
5.63
|
1,201 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
27/03/2017 |
5.70
|
28,060 | 5.76 | 5.76 | 5.63 | 0 | 0 | 0 | |
24/03/2017 |
5.76
|
5,800 | 5.95 | 5.95 | 5.76 | 0 | 0 | 0 | |
23/03/2017 |
5.95
|
23,200 | 6.07 | 6.07 | 5.51 | 0 | 0 | 0 | |
22/03/2017 |
6.26
|
100 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
21/03/2017 |
5.95
|
12,272 | 6.45 | 6.45 | 5.38 | 0 | 0 | 0 | |
20/03/2017 |
6.45
|
12,366 | 6.32 | 6.45 | 5.95 | 500 | 0 | 0.0 | |
17/03/2017 |
6.26
|
2,200 | 5.38 | 6.26 | 5.38 | 0 | 0 | 0 | |
16/03/2017 |
6.26
|
11,200 | 6.45 | 6.45 | 6.26 | 10,300 | 0 | 0.1 | |
15/03/2017 |
6.26
|
10,000 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
14/03/2017 |
6.26
|
12,000 | 6.45 | 6.45 | 6.26 | 10,100 | 0 | 0.1 | |
13/03/2017 |
6.45
|
100 | 6.45 | 6.45 | 6.45 | 100 | 0 | 0.0 | |
10/03/2017 |
6.45
|
200 | 6.45 | 6.45 | 6.45 | 200 | 0 | 0.0 | |
09/03/2017 |
6.39
|
5,700 | 5.51 | 6.39 | 5.51 | 4,800 | 0 | 0.0 | |
08/03/2017 |
6.57
|
5,100 | 6.26 | 6.57 | 5.45 | 0 | 0 | 0 | |
07/03/2017 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
06/03/2017 |
5.95
|
21,000 | 5.95 | 5.95 | 5.13 | 1,000 | 0 | 0.0 | |
03/03/2017 |
6.20
|
300 | 5.32 | 6.20 | 5.32 | 0 | 0 | 0 | |
02/03/2017 |
6.13
|
900 | 6.01 | 6.13 | 6.01 | 100 | 0 | 0.0 | |
01/03/2017 |
5.38
|
100 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
28/02/2017 |
6.26
|
100 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
27/02/2017 |
6.07
|
200 | 6.01 | 6.07 | 6.01 | 0 | 0 | 0 | |
24/02/2017 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
23/02/2017 |
5.88
|
100 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
22/02/2017 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
21/02/2017 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
20/02/2017 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
17/02/2017 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
16/02/2017 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |