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) |
0.05 | 0.45% | 8,972,800 | 64,610 | 0.7 |
10.80
12.55
10.95
|
2 tháng
(2024-07-22) |
0.65 | 6.22% | 13,419,000 | 32,610 | 0.4 |
10.30
12.55
10.95
|
3 tháng
(2024-06-24) |
-0.13 | -1.13% | 16,830,500 | 99,070 | 1.1 |
10.30
12.55
10.95
|
6 tháng
(2024-03-25) |
1.05 | 10.50% | 31,409,600 | 47,770 | 0.6 |
9.41
12.55
10.95
|
12 tháng
(2023-09-26) |
-0.08 | -0.73% | 62,104,700 | 142,370 | 1.6 |
7.26
12.55
10.95
|
24 tháng
(2022-10-03) |
3.47 | 45.53% | 85,158,600 | 171,435 | 1.3 |
5.15
12.86
10.95
|
36 tháng
(2021-10-06) |
-0.55 | -4.68% | 133,034,700 | 174,565 | 2.2 |
5.15
30.26
10.95
|
60 tháng
(2019-10-17) |
2.22 | 24.99% | 144,481,623 | 185,865 | 2.1 |
5.15
30.26
10.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/02/2017 |
5.18
|
148 | 4.91 | 5.18 | 5.18 | 0 | 0 | 0 | |
15/02/2017 |
4.91
|
400 | 5.24 | 5.31 | 4.91 | 0 | 0 | 0 | |
14/02/2017 |
5.24
|
3,000 | 5.18 | 5.64 | 5.24 | 2,400 | 0 | 0.0 | |
13/02/2017 |
5.18
|
100 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
10/02/2017 |
5.18
|
200 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
09/02/2017 |
5.18
|
100 | 5.24 | 5.24 | 5.18 | 0 | 0 | 0 | |
08/02/2017 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
07/02/2017 |
5.24
|
100 | 4.85 | 5.24 | 5.24 | 0 | 0 | 0 | |
06/02/2017 |
4.85
|
12,200 | 5.38 | 5.38 | 4.85 | 0 | 0 | 0 | |
03/02/2017 |
5.38
|
1,300 | 5.97 | 5.97 | 5.38 | 0 | 0 | 0 | |
02/02/2017 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
25/01/2017 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
24/01/2017 |
5.97
|
27 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
23/01/2017 |
5.97
|
1,000 | 5.44 | 5.97 | 5.44 | 0 | 0 | 0 | |
20/01/2017 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
19/01/2017 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
18/01/2017 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
17/01/2017 |
5.44
|
1,100 | 5.11 | 5.44 | 4.65 | 0 | 0 | 0 | |
16/01/2017 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
13/01/2017 |
5.11
|
100 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
12/01/2017 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
11/01/2017 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
10/01/2017 |
5.11
|
432 | 4.98 | 5.11 | 5.11 | 0 | 0 | 0 | |
09/01/2017 |
4.98
|
500 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
06/01/2017 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
05/01/2017 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
04/01/2017 |
4.98
|
300 | 4.98 | 4.98 | 4.91 | 0 | 0 | 0 | |
03/01/2017 |
4.98
|
2,000 | 5.04 | 5.04 | 4.98 | 0 | 0 | 0 | |
30/12/2016 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
29/12/2016 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
28/12/2016 |
5.04
|
2 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
27/12/2016 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
26/12/2016 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
23/12/2016 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
22/12/2016 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
21/12/2016 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
20/12/2016 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
19/12/2016 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
16/12/2016 |
5.04
|
500 | 4.71 | 5.04 | 5.04 | 0 | 0 | 0 | |
15/12/2016 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
14/12/2016 |
4.71
|
900 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
13/12/2016 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
12/12/2016 |
4.71
|
2,300 | 4.85 | 4.85 | 4.71 | 0 | 0 | 0 | |
09/12/2016 |
4.85
|
100 | 5.18 | 5.18 | 4.85 | 0 | 0 | 0 | |
08/12/2016 |
5.18
|
200 | 4.85 | 5.18 | 4.71 | 0 | 0 | 0 | |
07/12/2016 |
4.85
|
1,500 | 4.65 | 4.85 | 4.85 | 0 | 0 | 0 | |
06/12/2016 |
4.65
|
700 | 5.11 | 5.18 | 4.65 | 0 | 0 | 0 | |
05/12/2016 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
02/12/2016 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
01/12/2016 |
5.11
|
100 | 4.71 | 5.11 | 5.11 | 0 | 0 | 0 | |
30/11/2016 |
4.71
|
1,000 | 4.78 | 4.78 | 4.71 | 0 | 0 | 0 | |
29/11/2016 |
4.78
|
100 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
28/11/2016 |
4.78
|
100 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
25/11/2016 |
4.78
|
9,500 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
24/11/2016 |
4.78
|
396 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
23/11/2016 |
4.78
|
44 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
22/11/2016 |
4.78
|
1,400 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
21/11/2016 |
4.78
|
5,100 | 4.78 | 4.78 | 4.71 | 0 | 0 | 0 | |
18/11/2016 |
4.78
|
2,500 | 4.85 | 4.85 | 4.78 | 0 | 0 | 0 | |
17/11/2016 |
4.85
|
20,411 | 4.85 | 5.04 | 4.78 | 0 | 0 | 0 | |
16/11/2016 |
4.85
|
100 | 4.98 | 4.98 | 4.85 | 0 | 0 | 0 | |
15/11/2016 |
4.98
|
10,000 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
14/11/2016 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
11/11/2016 |
4.98
|
9,000 | 4.78 | 5.18 | 4.91 | 0 | 0 | 0 | |
10/11/2016 |
4.78
|
200 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
09/11/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
08/11/2016 |
4.78
|
700 | 4.85 | 4.85 | 4.78 | 0 | 0 | 0 | |
07/11/2016 |
4.85
|
1,000 | 4.91 | 4.91 | 4.85 | 0 | 0 | 0 | |
04/11/2016 |
4.91
|
28,500 | 4.78 | 5.18 | 4.91 | 0 | 0 | 0 | |
03/11/2016 |
4.78
|
1,000 | 4.85 | 4.85 | 4.78 | 0 | 0 | 0 | |
02/11/2016 |
4.85
|
23,430 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
01/11/2016 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
31/10/2016 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
28/10/2016 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
27/10/2016 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
26/10/2016 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
25/10/2016 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
24/10/2016 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
21/10/2016 |
4.85
|
1,900 | 4.58 | 4.85 | 4.51 | 0 | 0 | 0 | |
20/10/2016 |
4.58
|
1,100 | 4.65 | 4.65 | 4.58 | 0 | 0 | 0 | |
19/10/2016 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
18/10/2016 |
4.65
|
3,500 | 4.78 | 4.78 | 4.58 | 0 | 0 | 0 | |
17/10/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
14/10/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
13/10/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
12/10/2016 |
4.78
|
200 | 4.98 | 4.98 | 4.78 | 0 | 0 | 0 | |
11/10/2016 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
10/10/2016 |
4.98
|
94 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
07/10/2016: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
07/10/2016 |
4.98
|
4,100 | 4.78 | 4.98 | 4.78 | 0 | 0 | 0 | |
06/10/2016 |
4.78
|
200 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
05/10/2016 |
4.78
|
1,026 | 4.84 | 4.84 | 4.78 | 0 | 0 | 0 | |
04/10/2016 |
4.84
|
2,800 | 4.78 | 4.84 | 4.36 | 0 | 0 | 0 | |
03/10/2016 |
4.78
|
495 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
30/09/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
29/09/2016 |
4.78
|
13,900 | 4.78 | 4.78 | 4.72 | 0 | 0 | 0 | |
28/09/2016 |
4.78
|
3,800 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
27/09/2016 |
4.78
|
4,334 | 4.78 | 4.78 | 4.66 | 0 | 0 | 0 | |
26/09/2016 |
4.78
|
6,696 | 4.84 | 4.84 | 4.78 | 0 | 0 | 0 | |
23/09/2016 |
4.84
|
4,000 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
22/09/2016 |
4.84
|
804 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |