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 | 3.23% | 69,500 | 0 | 0 |
5.50
6.50
6.40
|
2 tháng
(2024-07-22) |
-0.60 | -8.57% | 180,800 | 13,000 | 0.1 |
5.50
7.40
6.40
|
3 tháng
(2024-06-24) |
-1.50 | -18.99% | 514,400 | 12,800 | 0.1 |
5.50
7.90
6.40
|
6 tháng
(2024-03-25) |
-0.10 | -1.54% | 1,287,321 | 13,000 | 0.1 |
5.50
8
6.40
|
12 tháng
(2023-09-26) |
1.40 | 28% | 2,002,085 | 12,900 | 0.1 |
4.30
8
6.40
|
24 tháng
(2022-10-03) |
2.60 | 68.42% | 3,483,661 | -7,600 | 0.0 |
3
8
6.40
|
36 tháng
(2021-10-06) |
1.10 | 20.75% | 26,394,898 | -42,800 | -0.2 |
3
14.30
6.40
|
60 tháng
(2019-10-17) |
4.40 | 220% | 37,521,182 | -42,300 | -0.2 |
1.30
14.30
6.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/02/2017 |
5.80
|
15,400 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 | |
15/02/2017 |
5.80
|
42,200 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 | |
14/02/2017 |
5.90
|
46,300 | 5.90 | 6 | 5.80 | 0 | 0 | 0 | |
13/02/2017 |
6.10
|
39,200 | 6.10 | 6.10 | 6 | 0 | 0 | 0 | |
10/02/2017 |
6.20
|
28,800 | 6.10 | 6.30 | 6 | 0 | 0 | 0 | |
09/02/2017 |
6.10
|
25,100 | 6.30 | 6.30 | 6 | 0 | 0 | 0 | |
08/02/2017 |
6.20
|
9,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
07/02/2017 |
6.30
|
89,600 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 | |
06/02/2017 |
5.90
|
25,700 | 6.20 | 6.30 | 5.90 | 0 | 0 | 0 | |
03/02/2017 |
6.60
|
1,800 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 | |
02/02/2017 |
6.70
|
1,000 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
25/01/2017 |
6.60
|
32,600 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 | |
24/01/2017 |
6.70
|
89,400 | 6.10 | 6.90 | 6.10 | 0 | 0 | 0 | |
23/01/2017 |
6.40
|
32,200 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 | |
20/01/2017 |
6.20
|
17,200 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 | |
19/01/2017 |
6.40
|
20,200 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 | |
18/01/2017 |
6.60
|
7,600 | 7 | 7 | 6.50 | 0 | 0 | 0 | |
17/01/2017 |
6.60
|
22,500 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 | |
16/01/2017 |
6.80
|
4,200 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 | |
13/01/2017 |
6.80
|
42,800 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 | |
12/01/2017 |
6.80
|
2,900 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 | |
11/01/2017 |
6.90
|
5,400 | 7.50 | 7.50 | 6.60 | 0 | 0 | 0 | |
10/01/2017 |
6.70
|
8,000 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 | |
09/01/2017 |
6.70
|
22,600 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 | |
06/01/2017 |
6.90
|
29,000 | 6.50 | 7 | 6.50 | 0 | 0 | 0 | |
05/01/2017 |
6.60
|
15,000 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 | |
04/01/2017 |
6.90
|
4,000 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 | |
03/01/2017 |
6.90
|
62,000 | 7 | 7.10 | 6.90 | 0 | 0 | 0 | |
30/12/2016 |
8
|
253,500 | 7.30 | 8 | 6.80 | 0 | 0 | 0 | |
29/12/2016 |
6.60
|
80,900 | 7 | 8 | 6.60 | 0 | 0 | 0 | |
28/12/2016 |
6.80
|
72,700 | 7.10 | 7.30 | 6.60 | 0 | 0 | 0 | |
27/12/2016 |
7.20
|
201,900 | 6.30 | 7.20 | 6.10 | 0 | 0 | 0 | |
26/12/2016 |
6.30
|
57,400 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 | |
23/12/2016 |
6.30
|
10,900 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 | |
22/12/2016 |
6.30
|
24,800 | 6.40 | 6.50 | 6.10 | 0 | 0 | 0 | |
21/12/2016 |
6.60
|
188,900 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 | |
20/12/2016 |
5.90
|
33,800 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 | |
19/12/2016 |
5.50
|
97,800 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 | |
16/12/2016 |
5.30
|
37,500 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 | |
15/12/2016 |
5.20
|
68,900 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 | |
14/12/2016 |
5.40
|
125,600 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 | |
13/12/2016 |
5.50
|
112,100 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 | |
12/12/2016 |
5.70
|
83,500 | 6 | 6 | 5.50 | 0 | 0 | 0 | |
09/12/2016 |
5.90
|
117,600 | 6 | 6.30 | 5.90 | 0 | 0 | 0 | |
08/12/2016 |
6.10
|
100,400 | 6.30 | 6.30 | 6 | 0 | 0 | 0 | |
07/12/2016 |
6.20
|
80,500 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 | |
06/12/2016 |
6.40
|
155,700 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 | |
05/12/2016 |
6.40
|
92,500 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 | |
02/12/2016 |
6.60
|
23,000 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 | |
01/12/2016 |
6.60
|
30,000 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 | |
30/11/2016 |
6.80
|
117,900 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 | |
29/11/2016 |
6.60
|
10,900 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 | |
28/11/2016 |
6.60
|
37,100 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 | |
25/11/2016 |
7
|
103,410 | 6.70 | 7 | 6.70 | 0 | 0 | 0 | |
24/11/2016 |
6.60
|
61,100 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 | |
23/11/2016 |
6.60
|
93,609 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 | |
22/11/2016 |
6.70
|
82,200 | 6.90 | 7 | 6.70 | 0 | 0 | 0 | |
21/11/2016 |
6.80
|
74,600 | 6.90 | 7 | 6.60 | 0 | 0 | 0 | |
18/11/2016 |
6.70
|
118,401 | 7 | 7 | 6.70 | 0 | 0 | 0 | |
17/11/2016 |
7
|
30,000 | 7 | 7 | 6.80 | 0 | 0 | 0 | |
16/11/2016 |
6.90
|
58,300 | 7 | 7 | 6.80 | 0 | 0 | 0 | |
15/11/2016 |
7
|
92,970 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 | |
14/11/2016 |
7
|
71,900 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 | |
11/11/2016 |
7
|
74,900 | 7 | 7.10 | 6.80 | 0 | 0 | 0 | |
10/11/2016 |
6.90
|
53,300 | 6.90 | 7 | 6.80 | 0 | 0 | 0 | |
09/11/2016 |
6.90
|
79,500 | 7.50 | 7.50 | 6.70 | 0 | 0 | 0 | |
08/11/2016 |
7
|
109,600 | 6.50 | 7 | 6.50 | 0 | 0 | 0 | |
07/11/2016 |
6.50
|
123,800 | 7 | 7 | 6.50 | 0 | 0 | 0 | |
04/11/2016 |
7
|
67,250 | 7 | 7.10 | 7 | 0 | 0 | 0 | |
03/11/2016 |
7.20
|
313,620 | 7.70 | 7.70 | 7 | 0 | 0 | 0 | |
02/11/2016 |
7.90
|
80,800 | 8 | 8.10 | 7.90 | 0 | 0 | 0 | |
01/11/2016 |
8.10
|
70,000 | 7.90 | 8.10 | 7.70 | 0 | 0 | 0 | |
31/10/2016 |
7.80
|
136,400 | 7 | 7.90 | 6.80 | 0 | 0 | 0 | |
28/10/2016 |
8.10
|
128,100 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 | |
27/10/2016 |
8.20
|
105,500 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
26/10/2016 |
8.20
|
57,300 | 8.40 | 8.40 | 8 | 0 | 0 | 0 | |
25/10/2016 |
8.20
|
132,900 | 8.60 | 8.60 | 8 | 0 | 0 | 0 | |
24/10/2016 |
8.60
|
67,800 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 | |
21/10/2016 |
8.60
|
130,300 | 8.80 | 9.10 | 8.60 | 0 | 0 | 0 | |
20/10/2016 |
8.70
|
132,700 | 9 | 9 | 8.60 | 0 | 0 | 0 | |
19/10/2016 |
9
|
53,700 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 | |
18/10/2016 |
9.30
|
37,100 | 9 | 9.30 | 8.90 | 0 | 0 | 0 | |
17/10/2016 |
8.90
|
171,600 | 9.20 | 9.50 | 8.90 | 0 | 0 | 0 | |
14/10/2016 |
8.40
|
90,400 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 | |
13/10/2016 |
8.60
|
113,400 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 | |
12/10/2016 |
8.70
|
54,700 | 9 | 9 | 8.60 | 0 | 0 | 0 | |
11/10/2016 |
8.80
|
211,500 | 9.30 | 9.30 | 8.50 | 0 | 0 | 0 | |
10/10/2016 |
9
|
108,000 | 9.50 | 9.70 | 8.70 | 0 | 0 | 0 | |
07/10/2016 |
9.30
|
141,300 | 9.80 | 9.80 | 9.30 | 0 | 0 | 0 | |
06/10/2016 |
10
|
271,300 | 10.20 | 10.20 | 9.80 | 0 | 0 | 0 | |
05/10/2016: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
05/10/2016 |
10.20
|
256,300 | 10.60 | 10.60 | 10.10 | 0 | 0 | 0 | |
04/10/2016 |
10.60
|
219,900 | 10.79 | 10.79 | 10.41 | 0 | 0 | 0 | |
03/10/2016 |
10.79
|
477,600 | 9.17 | 11.17 | 9.17 | 0 | 0 | 0 | |
30/09/2016 |
10.89
|
590,000 | 10.50 | 11.17 | 10.50 | 0 | 0 | 0 | |
29/09/2016 |
10.50
|
165,800 | 10.60 | 10.79 | 10.50 | 0 | 0 | 0 | |
28/09/2016 |
10.60
|
255,600 | 10.70 | 10.89 | 10.50 | 0 | 0 | 0 | |
27/09/2016 |
10.70
|
142,101 | 10.12 | 10.79 | 10.12 | 0 | 0 | 0 | |
26/09/2016 |
10.31
|
339,800 | 10.12 | 10.70 | 10.03 | 0 | 0 | 0 | |
23/09/2016 |
10.22
|
239,200 | 10.31 | 10.41 | 10.03 | 0 | 0 | 0 | |
22/09/2016 |
10.31
|
366,100 | 10.50 | 11.08 | 10.31 | 0 | 0 | 0 |