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) |
-3.80 | -15.64% | 51,600 | 500 | 0.0 |
20.30
24.30
21.80
|
2 tháng
(2024-07-22) |
1.60 | 8.47% | 287,800 | -200 | -0.0 |
17.70
24.80
21.80
|
3 tháng
(2024-06-24) |
5.10 | 33.12% | 1,414,700 | 800 | 0.0 |
15.40
24.80
21.80
|
6 tháng
(2024-03-25) |
6.30 | 44.37% | 2,309,069 | 796 | 0.0 |
13.20
24.80
21.80
|
12 tháng
(2023-09-26) |
10.59 | 106.95% | 5,606,935 | -143,211 | -1.7 |
9.42
24.80
21.80
|
24 tháng
(2022-10-03) |
11.87 | 137.52% | 11,997,136 | -155,526 | -1.8 |
5.39
24.80
21.80
|
36 tháng
(2021-10-06) |
13.73 | 202.93% | 95,011,074 | -218,726 | -2.4 |
5.30
24.80
21.80
|
60 tháng
(2019-10-17) |
15.48 | 308.46% | 109,659,168 | -313,012 | -2.9 |
4.02
24.80
21.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/02/2017 |
6.82
|
267,020 | 6.67 | 6.82 | 6.67 | 600 | 0 | 0.0 | |
15/02/2017 |
6.67
|
294,500 | 6.45 | 6.74 | 6.45 | 200 | 0 | 0.0 | |
14/02/2017 |
6.45
|
123,199 | 6.45 | 6.52 | 6.45 | 1,400 | 0 | 0.0 | |
13/02/2017 |
6.45
|
121,550 | 6.52 | 6.52 | 6.37 | 0 | 12,000 | -0.1 | |
10/02/2017 |
6.52
|
275,410 | 6.15 | 6.52 | 6.15 | 7,000 | 0 | 0.1 | |
09/02/2017 |
6.15
|
57,441 | 6.23 | 6.23 | 6.15 | 0 | 0 | 0 | |
08/02/2017 |
6.23
|
60,910 | 6.23 | 6.23 | 6.08 | 0 | 0 | 0 | |
07/02/2017 |
6.23
|
101,006 | 6.30 | 6.30 | 6.15 | 0 | 0 | 0 | |
06/02/2017 |
6.30
|
85,400 | 6.30 | 6.37 | 6.23 | 0 | 0 | 0 | |
03/02/2017 |
6.30
|
60,338 | 6.45 | 6.45 | 6.30 | 0 | 0 | 0 | |
02/02/2017 |
6.45
|
47,000 | 6.45 | 6.52 | 6.37 | 0 | 0 | 0 | |
25/01/2017 |
6.45
|
63,087 | 6.37 | 6.45 | 6.30 | 12,000 | 0 | 0.1 | |
24/01/2017 |
6.37
|
72,500 | 6.37 | 6.45 | 6.23 | 0 | 0 | 0 | |
23/01/2017 |
6.37
|
43,030 | 6.23 | 6.37 | 6.23 | 0 | 0 | 0 | |
20/01/2017 |
6.23
|
84,600 | 6.30 | 6.37 | 6.15 | 0 | 0 | 0 | |
19/01/2017 |
6.30
|
61,400 | 6.37 | 6.37 | 6.30 | 0 | 0 | 0 | |
18/01/2017 |
6.37
|
97,848 | 6.37 | 6.37 | 6.30 | 0 | 0 | 0 | |
17/01/2017 |
6.37
|
109,001 | 6.52 | 6.52 | 6.37 | 0 | 0 | 0 | |
16/01/2017 |
6.52
|
75,043 | 6.67 | 6.67 | 6.52 | 0 | 0 | 0 | |
13/01/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
13/01/2017 |
6.67
|
76,333 | 6.60 | 6.67 | 6.60 | 100 | 0 | 0.0 | |
12/01/2017 |
6.60
|
87,070 | 6.60 | 6.67 | 6.53 | 0 | 0 | 0 | |
11/01/2017 |
6.60
|
65,930 | 6.67 | 6.67 | 6.60 | 100 | 0 | 0.0 | |
10/01/2017 |
6.67
|
101,100 | 6.60 | 6.67 | 6.53 | 200 | 0 | 0.0 | |
09/01/2017 |
6.60
|
179,860 | 6.39 | 6.60 | 6.39 | 0 | 0 | 0 | |
06/01/2017 |
6.39
|
139,792 | 6.39 | 6.53 | 6.39 | 0 | 21,600 | -0.2 | |
05/01/2017 |
6.39
|
95,680 | 6.32 | 6.39 | 6.32 | 0 | 0 | 0 | |
04/01/2017 |
6.32
|
132,510 | 6.32 | 6.39 | 6.24 | 0 | 0 | 0 | |
03/01/2017 |
6.32
|
74,300 | 6.24 | 6.39 | 6.17 | 0 | 0 | 0 | |
30/12/2016 |
6.24
|
69,671 | 6.17 | 6.24 | 5.61 | 0 | 0 | 0 | |
29/12/2016 |
6.17
|
166,300 | 6.17 | 6.24 | 6.03 | 0 | 0 | 0 | |
28/12/2016 |
6.17
|
58,830 | 6.32 | 6.39 | 6.17 | 0 | 0 | 0 | |
27/12/2016 |
6.32
|
76,900 | 6.46 | 6.46 | 6.32 | 0 | 0 | 0 | |
26/12/2016 |
6.46
|
39,100 | 6.39 | 6.46 | 6.39 | 0 | 0 | 0 | |
23/12/2016 |
6.39
|
28,500 | 6.39 | 6.60 | 6.39 | 0 | 0 | 0 | |
22/12/2016 |
6.39
|
81,100 | 6.39 | 6.39 | 6.32 | 0 | 0 | 0 | |
21/12/2016 |
6.39
|
34,600 | 6.39 | 6.39 | 6.32 | 0 | 0 | 0 | |
20/12/2016 |
6.39
|
65,660 | 6.39 | 6.46 | 6.32 | 0 | 0 | 0 | |
19/12/2016 |
6.39
|
31,600 | 6.46 | 6.46 | 6.39 | 0 | 0 | 0 | |
16/12/2016 |
6.46
|
32,700 | 6.46 | 6.53 | 6.46 | 0 | 0 | 0 | |
15/12/2016 |
6.46
|
32,700 | 6.53 | 6.53 | 6.46 | 0 | 0 | 0 | |
14/12/2016 |
6.53
|
77,247 | 6.46 | 6.53 | 6.46 | 0 | 0 | 0 | |
13/12/2016 |
6.46
|
61,600 | 6.46 | 6.53 | 6.46 | 0 | 0 | 0 | |
12/12/2016 |
6.46
|
51,117 | 6.60 | 6.60 | 6.39 | 0 | 0 | 0 | |
09/12/2016 |
6.60
|
42,261 | 6.53 | 6.60 | 6.53 | 0 | 0 | 0 | |
08/12/2016 |
6.53
|
51,300 | 6.60 | 6.60 | 6.53 | 0 | 0 | 0 | |
07/12/2016 |
6.60
|
40,729 | 6.60 | 6.60 | 6.53 | 0 | 0 | 0 | |
06/12/2016 |
6.60
|
44,901 | 6.67 | 6.67 | 6.53 | 0 | 0 | 0 | |
05/12/2016 |
6.67
|
55,500 | 6.60 | 6.67 | 6.53 | 0 | 0 | 0 | |
02/12/2016 |
6.60
|
48,500 | 6.53 | 6.67 | 6.53 | 0 | 0 | 0 | |
01/12/2016 |
6.53
|
58,601 | 6.60 | 6.60 | 6.53 | 0 | 0 | 0 | |
30/11/2016 |
6.60
|
58,500 | 6.53 | 6.60 | 6.46 | 100 | 0 | 0.0 | |
29/11/2016 |
6.53
|
104,400 | 6.60 | 6.67 | 6.46 | 0 | 0 | 0 | |
28/11/2016 |
6.60
|
100,900 | 6.67 | 6.74 | 6.53 | 0 | 0 | 0 | |
25/11/2016 |
6.67
|
83,350 | 6.67 | 6.74 | 6.67 | 0 | 0 | 0 | |
24/11/2016 |
6.67
|
91,731 | 6.81 | 6.81 | 6.67 | 0 | 0 | 0 | |
23/11/2016 |
6.81
|
46,910 | 6.81 | 6.81 | 6.74 | 0 | 0 | 0 | |
22/11/2016 |
6.81
|
63,150 | 6.74 | 6.81 | 6.67 | 0 | 0 | 0 | |
21/11/2016 |
6.74
|
91,100 | 6.81 | 6.81 | 6.67 | 0 | 0 | 0 | |
18/11/2016 |
6.81
|
105,511 | 6.88 | 6.88 | 6.74 | 0 | 0 | 0 | |
17/11/2016 |
6.88
|
77,907 | 6.88 | 6.88 | 6.74 | 0 | 0 | 0 | |
16/11/2016 |
6.88
|
163,937 | 6.81 | 6.95 | 6.74 | 0 | 0 | 0 | |
15/11/2016 |
6.81
|
85,714 | 6.81 | 6.81 | 6.74 | 0 | 0 | 0 | |
14/11/2016 |
6.81
|
108,364 | 6.81 | 6.88 | 6.81 | 0 | 0 | 0 | |
11/11/2016 |
6.81
|
102,397 | 6.95 | 6.95 | 6.81 | 0 | 0 | 0 | |
10/11/2016 |
6.95
|
146,234 | 6.88 | 6.95 | 6.81 | 0 | 500 | -0.0 | |
09/11/2016 |
6.88
|
177,900 | 6.88 | 6.95 | 6.53 | 0 | 0 | 0 | |
08/11/2016 |
6.88
|
77,714 | 6.95 | 6.95 | 6.88 | 0 | 0 | 0 | |
07/11/2016 |
6.95
|
128,100 | 6.95 | 6.95 | 6.81 | 0 | 0 | 0 | |
04/11/2016 |
6.95
|
78,110 | 7.02 | 7.02 | 6.88 | 500 | 0 | 0.0 | |
03/11/2016 |
7.02
|
181,170 | 7.02 | 7.02 | 6.81 | 0 | 0 | 0 | |
02/11/2016 |
7.02
|
185,000 | 7.16 | 7.16 | 6.95 | 0 | 0 | 0 | |
01/11/2016 |
7.16
|
137,130 | 7.16 | 7.23 | 7.09 | 0 | 0 | 0 | |
31/10/2016 |
7.16
|
141,500 | 7.37 | 7.37 | 7.16 | 0 | 0 | 0 | |
28/10/2016 |
7.37
|
126,900 | 7.37 | 7.37 | 7.30 | 0 | 5,000 | -0.1 | |
27/10/2016 |
7.37
|
153,570 | 7.51 | 7.51 | 7.37 | 0 | 0 | 0 | |
26/10/2016 |
7.51
|
122,931 | 7.51 | 7.51 | 7.44 | 10,000 | 0 | 0.1 | |
25/10/2016 |
7.51
|
241,765 | 7.51 | 7.58 | 7.37 | 0 | 0 | 0 | |
24/10/2016 |
7.51
|
269,000 | 7.44 | 7.58 | 7.37 | 30,100 | 0 | 0.3 | |
21/10/2016 |
7.44
|
251,200 | 7.37 | 7.44 | 7.09 | 0 | 0 | 0 | |
20/10/2016 |
7.37
|
89,800 | 7.37 | 7.37 | 7.30 | 0 | 0 | 0 | |
19/10/2016 |
7.37
|
99,210 | 7.30 | 7.44 | 7.30 | 0 | 0 | 0 | |
18/10/2016 |
7.30
|
92,870 | 7.30 | 7.37 | 7.23 | 0 | 0 | 0 | |
17/10/2016 |
7.30
|
109,800 | 7.23 | 7.37 | 7.16 | 0 | 0 | 0 | |
14/10/2016 |
7.23
|
102,000 | 7.23 | 7.23 | 7.16 | 0 | 7,300 | -0.1 | |
13/10/2016 |
7.23
|
80,731 | 7.23 | 7.23 | 7.09 | 0 | 0 | 0 | |
12/10/2016 |
7.23
|
122,050 | 7.23 | 7.23 | 7.09 | 0 | 0 | 0 | |
11/10/2016 |
7.23
|
169,707 | 7.23 | 7.30 | 7.02 | 0 | 0 | 0 | |
10/10/2016 |
7.23
|
141,840 | 7.30 | 7.30 | 7.23 | 0 | 500 | -0.0 | |
07/10/2016 |
7.30
|
158,337 | 7.37 | 7.37 | 7.23 | 0 | 11,000 | -0.1 | |
06/10/2016 |
7.37
|
108,798 | 7.37 | 7.37 | 7.23 | 0 | 2,700 | -0.0 | |
05/10/2016 |
7.37
|
153,700 | 7.23 | 7.37 | 7.23 | 0 | 6,600 | -0.1 | |
04/10/2016 |
7.23
|
261,156 | 7.37 | 7.37 | 7.16 | 0 | 4,000 | -0.0 | |
03/10/2016 |
7.37
|
232,860 | 7.58 | 7.65 | 7.30 | 0 | 0 | 0 | |
30/09/2016 |
7.58
|
190,025 | 7.72 | 7.72 | 7.51 | 0 | 10,000 | -0.1 | |
29/09/2016 |
7.72
|
219,128 | 7.72 | 7.72 | 7.58 | 0 | 2,000 | -0.0 | |
28/09/2016 |
7.72
|
426,702 | 7.86 | 7.86 | 7.58 | 0 | 0 | 0 | |
27/09/2016 |
7.86
|
180,218 | 7.86 | 7.93 | 7.79 | 0 | 11,200 | -0.1 | |
26/09/2016 |
7.86
|
476,191 | 7.58 | 7.86 | 7.51 | 10,000 | 4,000 | 0.1 | |
23/09/2016 |
7.58
|
146,910 | 7.58 | 7.58 | 7.44 | 0 | 0 | 0 | |
22/09/2016 |
7.58
|
225,322 | 7.58 | 7.65 | 7.44 | 0 | 0 | 0 |