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) |
-2.20 | -4.48% | 34,653,800 | 55,810 | 2.5 |
45.80
49.15
46.95
|
2 tháng
(2024-07-22) |
-4.05 | -7.94% | 88,923,600 | 113,621 | 6.2 |
45.45
51
46.95
|
3 tháng
(2024-06-24) |
-1.45 | -3% | 152,462,600 | 200,699 | 9.7 |
45.45
53.80
46.95
|
6 tháng
(2024-03-25) |
5.72 | 13.88% | 285,175,100 | 245,634 | 11.6 |
37.59
53.80
46.95
|
12 tháng
(2023-09-26) |
8.82 | 23.12% | 372,783,400 | 416,526 | 19.0 |
36.36
53.80
46.95
|
24 tháng
(2022-10-03) |
12.88 | 37.81% | 510,897,100 | 195,643 | 7.7 |
32.48
53.80
46.95
|
36 tháng
(2021-10-06) |
2.80 | 6.35% | 714,371,100 | 1,797,568 | 120.2 |
32.48
56.63
46.95
|
60 tháng
(2019-10-17) |
35.09 | 296% | 1,021,549,040 | -1,348,749 | -53.1 |
6.34
71.98
46.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2017 |
7.40
|
450,370 | 7.40 | 7.48 | 7.31 | 0 | 0 | 0 | |
13/02/2017 |
7.40
|
474,010 | 7.19 | 7.48 | 7.23 | 0 | 0 | 0 | |
10/02/2017 |
7.19
|
611,200 | 6.97 | 7.27 | 6.97 | 0 | 0 | 0 | |
09/02/2017 |
6.97
|
1,158,480 | 6.53 | 6.97 | 6.47 | 0 | 0 | 0 | |
08/02/2017 |
6.53
|
267,980 | 6.62 | 6.72 | 6.49 | 0 | 0 | 0 | |
07/02/2017 |
6.62
|
751,360 | 6.28 | 6.64 | 6.30 | 0 | 0 | 0 | |
06/02/2017 |
6.28
|
180,800 | 6.17 | 6.38 | 6.17 | 0 | 0 | 0 | |
03/02/2017 |
6.17
|
118,820 | 6.17 | 6.24 | 6.13 | 0 | 0 | 0 | |
02/02/2017 |
6.17
|
89,510 | 6.09 | 6.28 | 6.04 | 0 | 0 | 0 | |
25/01/2017 |
6.09
|
227,740 | 5.98 | 6.09 | 5.94 | 4,000 | 0 | 0.1 | |
24/01/2017 |
5.98
|
119,900 | 5.98 | 6.04 | 5.88 | 0 | 0 | 0 | |
23/01/2017 |
5.98
|
178,630 | 6.17 | 6.21 | 5.92 | 0 | 0 | 0 | |
20/01/2017 |
6.17
|
221,210 | 6.17 | 6.24 | 6.13 | 2,000 | 1,000 | 0.0 | |
19/01/2017 |
6.17
|
133,630 | 6.13 | 6.21 | 6.13 | 0 | 0 | 0 | |
18/01/2017 |
6.13
|
113,890 | 6.21 | 6.32 | 6.13 | 200 | 0 | 0.0 | |
17/01/2017 |
6.21
|
123,910 | 6.26 | 6.30 | 6.21 | 0 | 5,000 | -0.1 | |
16/01/2017 |
6.26
|
163,330 | 6.28 | 6.36 | 6.26 | 0 | 0 | 0 | |
13/01/2017 |
6.28
|
98,970 | 6.28 | 6.34 | 6.21 | 0 | 0 | 0 | |
12/01/2017 |
6.28
|
177,020 | 6.30 | 6.38 | 6.28 | 500 | 0 | 0.0 | |
11/01/2017 |
6.30
|
417,600 | 6.21 | 6.51 | 6.19 | 500 | 0 | 0.0 | |
10/01/2017 |
6.21
|
100,730 | 6.17 | 6.26 | 6.13 | 0 | 0 | 0 | |
09/01/2017 |
6.17
|
195,950 | 6.32 | 6.34 | 6.13 | 0 | 100 | -0.0 | |
06/01/2017 |
6.32
|
150,290 | 6.36 | 6.38 | 6.30 | 0 | 0 | 0 | |
05/01/2017 |
6.36
|
119,300 | 6.43 | 6.47 | 6.30 | 0 | 1,000 | -0.0 | |
04/01/2017 |
6.43
|
232,410 | 6.21 | 6.55 | 6.21 | 4,500 | 0 | 0.1 | |
03/01/2017 |
6.21
|
81,410 | 6.13 | 6.21 | 6.13 | 0 | 60 | -0.0 | |
30/12/2016 |
6.13
|
214,270 | 6.13 | 6.21 | 6.11 | 3,800 | 0 | 0.1 | |
29/12/2016 |
6.13
|
109,500 | 6.17 | 6.21 | 6.13 | 0 | 0 | 0 | |
28/12/2016 |
6.17
|
100,920 | 6.17 | 6.24 | 6.11 | 0 | 4,000 | -0.1 | |
27/12/2016 |
6.17
|
125,860 | 6.11 | 6.21 | 6.11 | 0 | 0 | 0 | |
26/12/2016 |
6.11
|
95,090 | 6.15 | 6.26 | 6.07 | 0 | 0 | 0 | |
23/12/2016 |
6.15
|
198,160 | 6.51 | 6.51 | 6.15 | 0 | 0 | 0 | |
22/12/2016 |
6.51
|
163,910 | 6.68 | 6.68 | 6.43 | 300 | 0 | 0.0 | |
21/12/2016 |
6.68
|
296,510 | 6.66 | 6.72 | 6.43 | 500 | 0 | 0.0 | |
20/12/2016 |
6.66
|
573,080 | 6.47 | 6.78 | 6.51 | 7,000 | 1,400 | 0.1 | |
19/12/2016 |
6.47
|
822,120 | 6.04 | 6.47 | 6.13 | 2,500 | 0 | 0.0 | |
16/12/2016 |
6.04
|
314,490 | 5.66 | 6.04 | 5.75 | 0 | 0 | 0 | |
15/12/2016 |
5.66
|
105,620 | 5.83 | 5.83 | 5.66 | 0 | 0 | 0 | |
14/12/2016 |
5.83
|
266,460 | 5.52 | 5.83 | 5.52 | 0 | 10 | -0.0 | |
13/12/2016 |
5.52
|
457,650 | 5.71 | 5.71 | 5.45 | 0 | 0 | 0 | |
12/12/2016 |
5.71
|
540,010 | 6.13 | 6.13 | 5.71 | 1,000 | 0 | 0.0 | |
09/12/2016 |
6.13
|
189,660 | 6.24 | 6.30 | 6.13 | 0 | 0 | 0 | |
08/12/2016 |
6.24
|
396,020 | 6.51 | 6.51 | 6.17 | 0 | 1,110 | -0.0 | |
07/12/2016 |
6.51
|
108,420 | 6.51 | 6.51 | 6.40 | 100 | 0 | 0.0 | |
06/12/2016 |
6.51
|
130,930 | 6.70 | 6.70 | 6.47 | 0 | 0 | 0 | |
05/12/2016 |
6.70
|
89,110 | 6.70 | 6.81 | 6.55 | 0 | 0 | 0 | |
02/12/2016 |
6.70
|
165,830 | 6.47 | 6.83 | 6.47 | 1,000 | 0 | 0.0 | |
01/12/2016 |
6.47
|
80,290 | 6.59 | 6.64 | 6.47 | 0 | 0 | 0 | |
30/11/2016 |
6.59
|
181,180 | 6.64 | 6.72 | 6.45 | 500 | 2,700 | -0.0 | |
29/11/2016 |
6.64
|
138,000 | 6.85 | 6.89 | 6.64 | 0 | 0 | 0 | |
28/11/2016 |
6.85
|
129,230 | 7.00 | 7.00 | 6.78 | 0 | 0 | 0 | |
25/11/2016 |
7.00
|
479,150 | 6.89 | 7.10 | 6.93 | 1,000 | 0 | 0.0 | |
24/11/2016 |
6.89
|
475,220 | 6.45 | 6.89 | 6.40 | 10 | 0 | 0.0 | |
23/11/2016 |
6.45
|
157,700 | 6.45 | 6.51 | 6.38 | 0 | 6,600 | -0.1 | |
22/11/2016 |
6.45
|
334,440 | 6.59 | 6.59 | 6.34 | 0 | 3,100 | -0.0 | |
21/11/2016 |
6.59
|
140,830 | 6.59 | 6.64 | 6.53 | 500 | 0 | 0.0 | |
18/11/2016 |
6.59
|
125,910 | 6.68 | 6.68 | 6.59 | 0 | 100 | -0.0 | |
17/11/2016 |
6.68
|
131,300 | 6.68 | 6.72 | 6.64 | 0 | 0 | 0 | |
16/11/2016 |
6.68
|
147,080 | 6.64 | 6.74 | 6.62 | 0 | 0 | 0 | |
15/11/2016 |
6.64
|
384,680 | 6.59 | 6.72 | 6.59 | 0 | 0 | 0 | |
14/11/2016 |
6.59
|
211,990 | 6.81 | 6.81 | 6.55 | 0 | 0 | 0 | |
11/11/2016 |
6.81
|
84,560 | 6.89 | 6.97 | 6.76 | 520 | 0 | 0.0 | |
10/11/2016 |
6.89
|
138,020 | 6.81 | 6.93 | 6.81 | 0 | 0 | 0 | |
09/11/2016 |
6.81
|
330,960 | 7.14 | 7.14 | 6.66 | 1,400 | 10 | 0.0 | |
08/11/2016 |
7.14
|
107,790 | 6.95 | 7.14 | 6.97 | 0 | 0 | 0 | |
07/11/2016 |
6.95
|
116,700 | 6.93 | 7.06 | 6.91 | 100 | 0 | 0.0 | |
04/11/2016 |
6.93
|
172,970 | 7.10 | 7.12 | 6.93 | 0 | 0 | 0 | |
03/11/2016 |
7.10
|
271,910 | 7.21 | 7.21 | 6.97 | 0 | 0 | 0 | |
02/11/2016 |
7.21
|
49,290 | 7.25 | 7.31 | 7.21 | 10 | 0 | 0.0 | |
01/11/2016 |
7.25
|
103,650 | 7.40 | 7.40 | 7.25 | 0 | 0 | 0 | |
31/10/2016: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
31/10/2016 |
7.40
|
150,180 | 7.27 | 7.44 | 7.31 | 0 | 2,670 | -0.0 | |
28/10/2016 |
7.27
|
148,160 | 7.27 | 7.35 | 7.23 | 0 | 0 | 0 | |
27/10/2016 |
7.27
|
71,230 | 7.27 | 7.27 | 7.23 | 0 | 0 | 0 | |
26/10/2016 |
7.27
|
113,000 | 7.27 | 7.33 | 7.19 | 0 | 0 | 0 | |
25/10/2016 |
7.27
|
71,050 | 7.19 | 7.31 | 7.19 | 0 | 0 | 0 | |
24/10/2016 |
7.19
|
213,220 | 7.27 | 7.39 | 7.19 | 40 | 420 | -0.0 | |
21/10/2016 |
7.27
|
231,730 | 7.37 | 7.39 | 7.27 | 0 | 0 | 0 | |
20/10/2016 |
7.37
|
155,780 | 7.44 | 7.44 | 7.37 | 0 | 100 | -0.0 | |
19/10/2016 |
7.44
|
226,270 | 7.50 | 7.52 | 7.39 | 0 | 0 | 0 | |
18/10/2016 |
7.50
|
123,930 | 7.56 | 7.56 | 7.39 | 1,500 | 0 | 0.0 | |
17/10/2016 |
7.56
|
290,760 | 7.37 | 7.58 | 7.48 | 100 | 0 | 0.0 | |
14/10/2016 |
7.37
|
308,620 | 7.39 | 7.48 | 7.31 | 0 | 0 | 0 | |
13/10/2016 |
7.39
|
208,840 | 7.27 | 7.44 | 7.27 | 0 | 0 | 0 | |
12/10/2016 |
7.27
|
158,440 | 7.31 | 7.37 | 7.23 | 0 | 4,200 | -0.1 | |
11/10/2016 |
7.31
|
153,600 | 7.35 | 7.35 | 7.19 | 0 | 0 | 0 | |
10/10/2016 |
7.35
|
127,820 | 7.39 | 7.44 | 7.29 | 0 | 0 | 0 | |
07/10/2016 |
7.39
|
161,770 | 7.44 | 7.44 | 7.31 | 0 | 0 | 0 | |
06/10/2016 |
7.44
|
189,930 | 7.31 | 7.64 | 7.35 | 4,200 | 0 | 0.1 | |
05/10/2016 |
7.31
|
227,550 | 7.35 | 7.39 | 7.31 | 0 | 0 | 0 | |
04/10/2016 |
7.35
|
314,670 | 7.62 | 7.62 | 7.27 | 0 | 0 | 0 | |
03/10/2016 |
7.62
|
174,700 | 7.66 | 7.70 | 7.60 | 0 | 2,100 | -0.0 | |
30/09/2016 |
7.66
|
249,280 | 7.68 | 7.76 | 7.66 | 0 | 2,100 | -0.0 | |
29/09/2016 |
7.68
|
317,630 | 7.72 | 7.78 | 7.68 | 0 | 0 | 0 | |
28/09/2016 |
7.72
|
204,390 | 7.72 | 7.80 | 7.68 | 0 | 0 | 0 | |
27/09/2016 |
7.72
|
183,640 | 7.68 | 7.80 | 7.64 | 0 | 0 | 0 | |
26/09/2016 |
7.68
|
256,050 | 7.76 | 7.85 | 7.68 | 0 | 0 | 0 | |
23/09/2016 |
7.76
|
71,610 | 7.80 | 7.80 | 7.72 | 2,100 | 0 | 0.0 | |
22/09/2016 |
7.80
|
268,380 | 7.64 | 7.89 | 7.68 | 0 | 0 | 0 | |
21/09/2016 |
7.64
|
404,190 | 7.80 | 7.80 | 7.64 | 0 | 0 | 0 | |
20/09/2016 |
7.80
|
291,340 | 7.60 | 7.85 | 7.56 | 0 | 2,090 | -0.0 |