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) |
-0.60 | -4.38% | 12,067,400 | 0 | 0 |
12.70
13.70
13.10
|
2 tháng
(2024-07-22) |
-0.70 | -5.07% | 30,809,100 | -21,600 | -0.3 |
12.70
13.90
13.10
|
3 tháng
(2024-06-24) |
-1.70 | -11.49% | 52,788,800 | -25,800 | -0.4 |
12.70
15.70
13.10
|
6 tháng
(2024-03-25) |
-1.60 | -10.88% | 220,593,400 | -76,320 | -1.2 |
12.70
16.80
13.10
|
12 tháng
(2023-09-26) |
0.54 | 4.31% | 390,587,800 | -170,412 | -2.8 |
12.18
16.80
13.10
|
24 tháng
(2022-10-03) |
0.98 | 8.13% | 821,310,186 | -126,761 | -3.0 |
6.73
16.80
13.10
|
36 tháng
(2021-10-06) |
3.71 | 39.50% | 1,290,683,601 | -113,083 | -2.2 |
6.73
25.73
13.10
|
60 tháng
(2019-10-17) |
8.40 | 178.66% | 1,571,361,519 | -6,113,026 | -63.2 |
2.69
25.73
13.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/02/2017 |
5.03
|
325,520 | 5.20 | 5.42 | 5.03 | 0 | 0 | 0 | |
15/02/2017 |
5.20
|
244,410 | 5.03 | 5.20 | 5.03 | 0 | 0 | 0 | |
14/02/2017 |
5.03
|
351,510 | 5.03 | 5.20 | 4.91 | 2,000 | 0 | 0.0 | |
13/02/2017 |
5.03
|
393,740 | 4.74 | 5.08 | 4.74 | 0 | 0 | 0 | |
10/02/2017 |
4.74
|
73,570 | 4.74 | 4.74 | 4.69 | 0 | 0 | 0 | |
09/02/2017 |
4.74
|
66,990 | 4.69 | 4.74 | 4.63 | 0 | 0 | 0 | |
08/02/2017 |
4.69
|
59,696 | 4.80 | 4.80 | 4.69 | 0 | 0 | 0 | |
07/02/2017 |
4.80
|
105,542 | 4.74 | 4.86 | 4.74 | 0 | 0 | 0 | |
06/02/2017 |
4.74
|
220,830 | 4.63 | 4.91 | 4.58 | 0 | 0 | 0 | |
03/02/2017 |
4.63
|
234,461 | 4.52 | 4.69 | 4.52 | 0 | 0 | 0 | |
02/02/2017 |
4.52
|
28,900 | 4.52 | 4.52 | 4.46 | 0 | 0 | 0 | |
25/01/2017 |
4.52
|
27,410 | 4.58 | 4.58 | 4.52 | 10 | 0 | 0.0 | |
24/01/2017 |
4.58
|
61,800 | 4.52 | 4.58 | 4.52 | 0 | 0 | 0 | |
23/01/2017 |
4.52
|
78,207 | 4.58 | 4.58 | 4.52 | 0 | 0 | 0 | |
20/01/2017 |
4.58
|
60,945 | 4.58 | 4.58 | 4.52 | 0 | 0 | 0 | |
19/01/2017 |
4.58
|
86,232 | 4.52 | 4.58 | 4.46 | 57,900 | 0 | 0.5 | |
18/01/2017 |
4.52
|
199,300 | 4.52 | 4.58 | 4.52 | 74,900 | 0 | 0.6 | |
17/01/2017 |
4.52
|
75,256 | 4.52 | 4.58 | 4.52 | 38,300 | 0 | 0.3 | |
16/01/2017 |
4.52
|
64,102 | 4.52 | 4.52 | 4.46 | 30,000 | 0 | 0.2 | |
13/01/2017 |
4.52
|
73,502 | 4.52 | 4.58 | 4.52 | 0 | 0 | 0 | |
12/01/2017 |
4.52
|
33,221 | 4.52 | 4.58 | 4.52 | 0 | 0 | 0 | |
11/01/2017 |
4.52
|
46,400 | 4.52 | 4.52 | 4.46 | 0 | 0 | 0 | |
10/01/2017 |
4.52
|
36,010 | 4.58 | 4.58 | 4.46 | 0 | 0 | 0 | |
09/01/2017 |
4.58
|
124,700 | 4.52 | 4.63 | 4.52 | 0 | 0 | 0 | |
06/01/2017 |
4.52
|
61,691 | 4.58 | 4.58 | 4.46 | 0 | 0 | 0 | |
05/01/2017 |
4.58
|
78,152 | 4.58 | 4.58 | 4.46 | 1,100 | 0 | 0.0 | |
04/01/2017 |
4.58
|
64,730 | 4.52 | 4.63 | 4.52 | 0 | 3,000 | -0.0 | |
03/01/2017 |
4.52
|
70,400 | 4.52 | 4.52 | 4.46 | 0 | 1,000 | -0.0 | |
30/12/2016 |
4.52
|
124,351 | 4.46 | 4.52 | 4.35 | 1,200 | 4,100 | -0.0 | |
29/12/2016 |
4.46
|
109,135 | 4.52 | 4.52 | 4.46 | 0 | 0 | 0 | |
28/12/2016 |
4.52
|
81,000 | 4.58 | 4.58 | 4.46 | 0 | 0 | 0 | |
27/12/2016 |
4.58
|
69,800 | 4.58 | 4.58 | 4.46 | 0 | 0 | 0 | |
26/12/2016 |
4.58
|
65,423 | 4.58 | 4.74 | 4.52 | 700 | 0 | 0.0 | |
23/12/2016 |
4.58
|
38,003 | 4.63 | 4.63 | 4.58 | 2,000 | 0 | 0.0 | |
22/12/2016 |
4.63
|
54,918 | 4.74 | 4.74 | 4.63 | 700 | 0 | 0.0 | |
21/12/2016 |
4.74
|
44,422 | 4.69 | 4.74 | 4.69 | 0 | 0 | 0 | |
20/12/2016 |
4.69
|
98,826 | 4.69 | 4.74 | 4.63 | 0 | 0 | 0 | |
19/12/2016 |
4.69
|
77,660 | 4.63 | 4.80 | 4.63 | 0 | 0 | 0 | |
16/12/2016 |
4.63
|
19,300 | 4.69 | 4.74 | 4.63 | 0 | 0 | 0 | |
15/12/2016 |
4.69
|
121,050 | 4.63 | 4.74 | 4.63 | 1,000 | 0 | 0.0 | |
14/12/2016 |
4.63
|
209,400 | 4.80 | 4.80 | 4.63 | 100,000 | 93,700 | 0.1 | |
13/12/2016 |
4.80
|
131,400 | 4.86 | 4.86 | 4.69 | 76,500 | 0 | 0.6 | |
12/12/2016 |
4.86
|
430,600 | 4.74 | 4.97 | 4.80 | 124,500 | 1,000 | 1.1 | |
09/12/2016 |
4.74
|
50,500 | 4.69 | 4.80 | 4.69 | 0 | 0 | 0 | |
08/12/2016 |
4.69
|
120,925 | 4.63 | 4.80 | 4.63 | 0 | 0 | 0 | |
07/12/2016 |
4.63
|
108,900 | 4.63 | 4.69 | 4.52 | 0 | 0 | 0 | |
06/12/2016 |
4.63
|
255,530 | 5.03 | 5.03 | 4.58 | 0 | 0 | 0 | |
05/12/2016 |
5.03
|
30,310 | 5.03 | 5.14 | 4.91 | 0 | 0 | 0 | |
02/12/2016 |
5.03
|
178,120 | 5.08 | 5.37 | 4.91 | 0 | 0 | 0 | |
01/12/2016 |
5.08
|
855,375 | 4.63 | 5.08 | 4.80 | 0 | 0 | 0 | |
30/11/2016 |
4.63
|
34,412 | 4.63 | 4.63 | 4.58 | 500 | 0 | 0.0 | |
29/11/2016 |
4.63
|
64,026 | 4.63 | 4.74 | 4.52 | 5,100 | 0 | 0.0 | |
28/11/2016 |
4.63
|
52,000 | 4.69 | 4.69 | 4.58 | 5,000 | 0 | 0.0 | |
25/11/2016 |
4.69
|
33,400 | 4.80 | 4.80 | 4.69 | 0 | 0 | 0 | |
24/11/2016 |
4.80
|
27,400 | 4.80 | 4.80 | 4.69 | 0 | 0 | 0 | |
23/11/2016 |
4.80
|
29,991 | 4.86 | 4.86 | 4.69 | 0 | 0 | 0 | |
22/11/2016 |
4.86
|
126,715 | 4.74 | 4.86 | 4.74 | 10,000 | 0 | 0.1 | |
21/11/2016 |
4.74
|
36,411 | 4.74 | 4.80 | 4.74 | 4,000 | 0 | 0.0 | |
18/11/2016 |
4.74
|
34,164 | 4.74 | 4.74 | 4.69 | 0 | 0 | 0 | |
17/11/2016 |
4.74
|
52,300 | 4.80 | 4.86 | 4.74 | 10,000 | 0 | 0.1 | |
16/11/2016 |
4.80
|
79,899 | 4.69 | 4.91 | 4.74 | 0 | 0 | 0 | |
15/11/2016 |
4.69
|
42,660 | 4.74 | 4.74 | 4.69 | 0 | 0 | 0 | |
14/11/2016 |
4.74
|
148,400 | 4.86 | 4.86 | 4.74 | 100 | 0 | 0.0 | |
11/11/2016 |
4.86
|
32,142 | 4.86 | 4.86 | 4.74 | 800 | 0 | 0.0 | |
10/11/2016 |
4.86
|
76,529 | 4.69 | 4.91 | 4.74 | 0 | 0 | 0 | |
09/11/2016 |
4.69
|
215,510 | 4.69 | 4.69 | 4.58 | 20,000 | 0 | 0.2 | |
08/11/2016 |
4.69
|
92,598 | 4.80 | 4.86 | 4.69 | 0 | 0 | 0 | |
07/11/2016 |
4.80
|
30,612 | 4.74 | 4.86 | 4.74 | 200 | 0 | 0.0 | |
04/11/2016 |
4.74
|
11,235 | 4.74 | 4.74 | 4.63 | 100 | 0 | 0.0 | |
03/11/2016 |
4.74
|
220,064 | 4.63 | 4.74 | 4.58 | 200 | 20,000 | -0.2 | |
02/11/2016 |
4.63
|
193,230 | 4.80 | 4.80 | 4.63 | 0 | 0 | 0 | |
01/11/2016 |
4.80
|
441,781 | 4.80 | 4.86 | 4.63 | 500 | 0 | 0.0 | |
31/10/2016 |
4.80
|
397,465 | 5.25 | 5.25 | 4.74 | 900 | 0 | 0.0 | |
28/10/2016 |
5.25
|
152,020 | 5.37 | 5.37 | 5.25 | 0 | 0 | 0 | |
27/10/2016 |
5.37
|
86,200 | 5.37 | 5.48 | 5.37 | 3,000 | 0 | 0.0 | |
26/10/2016 |
5.37
|
99,300 | 5.48 | 5.54 | 5.37 | 9,000 | 0 | 0.1 | |
25/10/2016 |
5.48
|
194,800 | 5.54 | 5.54 | 5.37 | 300 | 1,500 | -0.0 | |
24/10/2016 |
5.54
|
52,202 | 5.59 | 5.59 | 5.48 | 100 | 0 | 0.0 | |
21/10/2016 |
5.59
|
49,501 | 5.65 | 5.70 | 5.59 | 0 | 0 | 0 | |
20/10/2016 |
5.65
|
296,598 | 5.59 | 5.76 | 5.59 | 0 | 0 | 0 | |
19/10/2016 |
5.59
|
127,960 | 5.59 | 5.65 | 5.59 | 19,200 | 0 | 0.2 | |
18/10/2016 |
5.59
|
146,615 | 5.65 | 5.70 | 5.59 | 10,900 | 0 | 0.1 | |
17/10/2016 |
5.65
|
167,713 | 5.59 | 5.93 | 5.59 | 4,900 | 0 | 0.0 | |
14/10/2016 |
5.59
|
104,647 | 5.54 | 5.65 | 5.59 | 0 | 96 | -0.0 | |
13/10/2016 |
5.54
|
199,012 | 5.65 | 5.65 | 5.54 | 0 | 0 | 0 | |
12/10/2016 |
5.65
|
182,260 | 5.65 | 5.70 | 5.59 | 0 | 0 | 0 | |
11/10/2016 |
5.65
|
113,397 | 5.65 | 5.82 | 5.59 | 0 | 0 | 0 | |
10/10/2016 |
5.65
|
120,110 | 5.76 | 5.76 | 5.65 | 0 | 2,000 | -0.0 | |
07/10/2016 |
5.76
|
233,686 | 5.76 | 5.87 | 5.65 | 0 | 0 | 0 | |
06/10/2016 |
5.76
|
191,160 | 5.70 | 5.76 | 5.70 | 0 | 0 | 0 | |
05/10/2016 |
5.70
|
171,695 | 5.65 | 5.82 | 5.65 | 0 | 0 | 0 | |
04/10/2016 |
5.65
|
260,410 | 5.70 | 5.76 | 5.59 | 200 | 0 | 0.0 | |
03/10/2016 |
5.70
|
201,900 | 5.76 | 5.87 | 5.65 | 0 | 0 | 0 | |
30/09/2016 |
5.76
|
217,090 | 6.04 | 6.10 | 5.70 | 0 | 40,000 | -0.4 | |
29/09/2016 |
6.04
|
670,949 | 5.59 | 6.10 | 5.70 | 0 | 0 | 0 | |
28/09/2016 |
5.59
|
169,470 | 5.70 | 5.70 | 5.14 | 0 | 0 | 0 | |
27/09/2016 |
5.70
|
264,646 | 5.70 | 5.76 | 5.59 | 0 | 5,100 | -0.1 | |
26/09/2016 |
5.70
|
243,300 | 5.82 | 5.82 | 5.65 | 0 | 4,900 | -0.0 | |
23/09/2016: Cổ tức tiền mặt tỉ lệ: 0% | |||||||||
23/09/2016 |
5.82
|
190,950 | 6.55 | 6.55 | 5.70 | 200 | 0 | 0.0 | |
22/09/2016 |
6.55
|
490,700 | 6.55 | 6.67 | 6.50 | 0 | 0 | 0 |