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 | 2.30% | 77,000 | -30,000 | -0.3 |
8.30
9
8.90
|
2 tháng
(2024-07-22) |
-0.40 | -4.30% | 149,100 | -29,081 | -0.2 |
8.20
9.50
8.90
|
3 tháng
(2024-06-24) |
-5.90 | -39.86% | 551,500 | -27,981 | -0.2 |
8.20
14.80
8.90
|
6 tháng
(2024-03-25) |
-0.70 | -7.29% | 1,075,171 | -27,061 | -0.2 |
8.20
14.80
8.90
|
12 tháng
(2023-09-26) |
-0.89 | -9.06% | 1,548,302 | -84,166 | -0.7 |
7.74
14.80
8.90
|
24 tháng
(2022-10-03) |
-4.41 | -33.13% | 1,750,915 | -142,487 | -1.4 |
7.74
14.80
8.90
|
36 tháng
(2021-10-06) |
-3.24 | -26.67% | 2,700,961 | -139,557 | -1.3 |
7.74
25.55
8.90
|
60 tháng
(2019-10-17) |
4.38 | 96.82% | 4,369,773 | -145,381 | -0.9 |
3.89
25.55
8.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
6.61
|
8,871 | 6.09 | 6.61 | 5.97 | 700 | 0 | 0.0 | |
10/07/2017 |
6.09
|
620 | 5.65 | 6.09 | 5.65 | 500 | 0 | 0.0 | |
07/07/2017 |
5.65
|
13,400 | 5.65 | 5.84 | 5.65 | 10,100 | 0 | 0.1 | |
06/07/2017 |
5.65
|
1,300 | 5.77 | 5.77 | 5.65 | 0 | 0 | 0 | |
05/07/2017 |
5.77
|
12 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
04/07/2017 |
5.77
|
84 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
03/07/2017 |
5.77
|
100 | 5.77 | 5.77 | 5.77 | 100 | 0 | 0.0 | |
30/06/2017 |
5.77
|
1,904 | 5.84 | 6.03 | 5.71 | 1,600 | 200 | 0.0 | |
29/06/2017 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
28/06/2017 |
5.84
|
11,699 | 5.77 | 5.90 | 5.77 | 0 | 10,000 | -0.1 | |
27/06/2017 |
5.77
|
21,200 | 5.77 | 5.90 | 5.39 | 0 | 16,300 | -0.1 | |
26/06/2017 |
5.77
|
300 | 5.84 | 6.22 | 5.77 | 300 | 200 | 0.0 | |
23/06/2017 |
5.84
|
3,789 | 5.45 | 5.84 | 5.45 | 200 | 0 | 0.0 | |
22/06/2017 |
5.45
|
1,000 | 5.84 | 5.84 | 5.45 | 0 | 0 | 0 | |
21/06/2017 |
5.84
|
300 | 5.71 | 5.84 | 5.71 | 100 | 0 | 0.0 | |
20/06/2017 |
5.71
|
166 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
19/06/2017 |
5.71
|
96 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
16/06/2017 |
5.71
|
122 | 5.71 | 5.71 | 5.71 | 100 | 0 | 0.0 | |
15/06/2017 |
5.71
|
300 | 5.77 | 5.90 | 5.71 | 100 | 0 | 0.0 | |
14/06/2017 |
5.77
|
3,800 | 5.77 | 5.77 | 5.77 | 0 | 3,800 | -0.0 | |
13/06/2017 |
5.77
|
1,289 | 5.77 | 5.90 | 5.26 | 100 | 600 | -0.0 | |
12/06/2017 |
5.77
|
1,262 | 5.90 | 5.90 | 5.77 | 200 | 400 | -0.0 | |
09/06/2017 |
5.90
|
1,100 | 5.97 | 5.97 | 5.77 | 100 | 0 | 0.0 | |
08/06/2017 |
5.97
|
200 | 5.90 | 5.97 | 5.90 | 200 | 0 | 0.0 | |
07/06/2017 |
5.90
|
700 | 5.97 | 5.97 | 5.90 | 700 | 0 | 0.0 | |
06/06/2017 |
5.97
|
4,800 | 5.77 | 6.09 | 5.77 | 100 | 40 | 0.0 | |
05/06/2017 |
5.77
|
2,310 | 5.90 | 5.97 | 5.77 | 100 | 2,200 | -0.0 | |
02/06/2017 |
5.90
|
4,300 | 5.90 | 5.90 | 5.90 | 4,300 | 2,000 | 0.0 | |
01/06/2017 |
5.90
|
600 | 5.90 | 5.90 | 5.33 | 600 | 100 | 0.0 | |
31/05/2017 |
5.90
|
400 | 6.03 | 6.03 | 5.84 | 400 | 200 | 0.0 | |
30/05/2017 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
29/05/2017 |
6.03
|
900 | 6.09 | 6.09 | 5.77 | 200 | 0 | 0.0 | |
26/05/2017 |
6.09
|
144 | 5.97 | 6.09 | 6.09 | 100 | 0 | 0.0 | |
25/05/2017 |
5.97
|
1,900 | 6.03 | 6.35 | 5.77 | 600 | 0 | 0.0 | |
24/05/2017 |
6.03
|
200 | 6.03 | 6.03 | 5.52 | 0 | 0 | 0 | |
23/05/2017 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
22/05/2017 |
6.03
|
1,700 | 5.65 | 6.03 | 5.65 | 1,400 | 0 | 0.0 | |
19/05/2017 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
18/05/2017 |
5.65
|
907 | 5.77 | 5.77 | 5.65 | 0 | 0 | 0 | |
17/05/2017 |
5.77
|
100 | 5.97 | 5.97 | 5.77 | 0 | 0 | 0 | |
16/05/2017 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
15/05/2017 |
5.97
|
748 | 5.97 | 5.97 | 5.45 | 600 | 500 | 0.0 | |
12/05/2017 |
5.97
|
1,492 | 6.09 | 6.09 | 5.77 | 100 | 0 | 0.0 | |
11/05/2017 |
6.09
|
300 | 5.77 | 6.09 | 5.77 | 100 | 0 | 0.0 | |
10/05/2017 |
5.77
|
400 | 6.22 | 6.22 | 5.77 | 0 | 0 | 0 | |
09/05/2017 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
08/05/2017 |
6.22
|
100 | 6.09 | 6.22 | 6.22 | 100 | 0 | 0.0 | |
05/05/2017 |
6.09
|
1,520 | 6.03 | 6.22 | 5.84 | 400 | 0 | 0.0 | |
04/05/2017 |
6.03
|
1,400 | 6.22 | 6.22 | 5.90 | 1,300 | 0 | 0.0 | |
03/05/2017 |
6.22
|
70 | 6.22 | 6.22 | 6.22 | 0 | 70 | -0.0 | |
28/04/2017 |
6.22
|
200 | 6.29 | 6.35 | 6.22 | 100 | 0 | 0.0 | |
27/04/2017 |
6.29
|
2,000 | 6.09 | 6.29 | 6.09 | 2,000 | 0 | 0.0 | |
26/04/2017 |
6.09
|
13,700 | 5.77 | 6.22 | 5.58 | 4,900 | 0 | 0.0 | |
25/04/2017 |
5.77
|
2,413 | 5.39 | 5.77 | 5.77 | 100 | 0 | 0.0 | |
24/04/2017 |
5.39
|
300 | 5.77 | 5.77 | 5.39 | 0 | 0 | 0 | |
21/04/2017 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
20/04/2017 |
5.77
|
100 | 5.84 | 5.84 | 5.77 | 100 | 0 | 0.0 | |
19/04/2017 |
5.84
|
1,000 | 5.52 | 5.84 | 5.20 | 0 | 0 | 0 | |
18/04/2017 |
5.52
|
13,285 | 5.97 | 6.42 | 5.52 | 7,600 | 0 | 0.1 | |
17/04/2017 |
5.97
|
5,096 | 5.90 | 6.03 | 5.90 | 5,000 | 0 | 0.0 | |
14/04/2017 |
5.90
|
2,200 | 5.84 | 5.90 | 5.84 | 0 | 0 | 0 | |
13/04/2017 |
5.84
|
584 | 5.84 | 5.97 | 5.84 | 300 | 0 | 0.0 | |
12/04/2017 |
5.84
|
118 | 5.52 | 5.84 | 5.84 | 100 | 0 | 0.0 | |
11/04/2017 |
5.52
|
2,804 | 5.65 | 5.97 | 5.52 | 600 | 0 | 0.0 | |
10/04/2017 |
5.65
|
131 | 5.97 | 5.97 | 5.65 | 0 | 0 | 0 | |
07/04/2017 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
05/04/2017 |
5.97
|
2,726 | 5.90 | 5.97 | 5.97 | 1,000 | 0 | 0.0 | |
04/04/2017 |
5.90
|
30 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
03/04/2017 |
5.90
|
5,610 | 5.90 | 5.97 | 5.90 | 4,100 | 0 | 0.0 | |
31/03/2017 |
5.90
|
250 | 5.97 | 5.97 | 5.90 | 200 | 0 | 0.0 | |
30/03/2017 |
5.97
|
220 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
29/03/2017 |
5.97
|
70 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
28/03/2017 |
5.97
|
600 | 5.77 | 5.97 | 5.65 | 100 | 0 | 0.0 | |
27/03/2017 |
5.77
|
324 | 6.35 | 6.35 | 5.77 | 0 | 0 | 0 | |
24/03/2017 |
6.35
|
300 | 6.03 | 6.35 | 6.09 | 300 | 0 | 0.0 | |
23/03/2017 |
6.03
|
900 | 5.52 | 6.03 | 5.77 | 400 | 0 | 0.0 | |
22/03/2017 |
5.52
|
3,124 | 6.03 | 6.35 | 5.52 | 200 | 0 | 0.0 | |
21/03/2017 |
6.03
|
400 | 6.03 | 6.42 | 6.03 | 400 | 0 | 0.0 | |
20/03/2017 |
6.03
|
300 | 6.67 | 6.67 | 6.03 | 0 | 0 | 0 | |
17/03/2017 |
6.67
|
700 | 6.29 | 6.74 | 6.42 | 600 | 0 | 0.0 | |
16/03/2017 |
6.29
|
200 | 5.77 | 6.29 | 6.29 | 200 | 0 | 0.0 | |
15/03/2017: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
15/03/2017 |
5.77
|
301 | 5.58 | 6.09 | 5.65 | 200 | 0 | 0.0 | |
14/03/2017 |
5.58
|
852 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
13/03/2017 |
5.58
|
1,505 | 6.11 | 6.11 | 5.58 | 0 | 0 | 0 | |
10/03/2017 |
6.11
|
103 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
09/03/2017 |
6.11
|
401 | 5.88 | 6.11 | 5.88 | 200 | 200 | -0 | |
08/03/2017 |
5.88
|
1,400 | 6.17 | 6.17 | 5.88 | 0 | 0 | 0 | |
07/03/2017 |
6.17
|
310 | 5.82 | 6.17 | 5.29 | 100 | 0 | 0.0 | |
06/03/2017 |
5.82
|
200 | 5.88 | 5.88 | 5.58 | 100 | 0 | 0.0 | |
03/03/2017 |
5.88
|
7,810 | 6.17 | 6.17 | 5.58 | 100 | 0 | 0.0 | |
02/03/2017 |
6.17
|
2,700 | 6.46 | 6.46 | 5.99 | 0 | 0 | 0 | |
01/03/2017 |
6.46
|
2,200 | 6.17 | 6.46 | 5.88 | 200 | 0 | 0.0 | |
28/02/2017 |
6.17
|
6,540 | 5.82 | 6.17 | 5.29 | 400 | 0 | 0.0 | |
27/02/2017 |
5.82
|
29,200 | 5.76 | 5.88 | 5.70 | 0 | 25,000 | -0.2 | |
24/02/2017 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
23/02/2017 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
22/02/2017 |
5.76
|
700 | 5.82 | 5.82 | 5.29 | 100 | 0 | 0.0 | |
21/02/2017 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
20/02/2017 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
17/02/2017 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |