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 | 0% | 168,500 | 2,019 | 0.0 |
12.75
12.95
12.95
|
2 tháng
(2024-07-22) |
-0.20 | -1.52% | 577,300 | -3,156 | -0.0 |
12.60
13.15
12.95
|
3 tháng
(2024-06-24) |
-1.25 | -8.80% | 1,579,200 | 244 | 0.0 |
12.60
14.20
12.95
|
6 tháng
(2024-03-25) |
-1.90 | -12.79% | 4,747,400 | 2,914 | 0.0 |
12.60
15.10
12.95
|
12 tháng
(2023-09-26) |
0.94 | 7.85% | 17,272,900 | -477,486 | -6.7 |
10.95
17.71
12.95
|
24 tháng
(2022-10-03) |
0.65 | 5.29% | 21,680,800 | -480,216 | -2.1 |
9.67
17.71
12.95
|
36 tháng
(2021-10-06) |
0.58 | 4.69% | 28,408,500 | -377,656 | 7.4 |
9.67
17.71
12.95
|
60 tháng
(2019-10-17) |
5.44 | 72.41% | 43,455,770 | -562,906 | 3.9 |
6.77
17.71
12.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2016 |
5.99
|
6,030 | 5.99 | 6.06 | 5.88 | 0 | 0 | 0 | |
15/09/2016 |
5.99
|
4,010 | 6.01 | 6.01 | 5.95 | 0 | 0 | 0 | |
14/09/2016 |
6.01
|
29,730 | 5.88 | 6.04 | 5.86 | 0 | 0 | 0 | |
13/09/2016 |
5.88
|
15,070 | 5.95 | 6.06 | 5.86 | 0 | 0 | 0 | |
12/09/2016 |
5.95
|
18,170 | 6.04 | 6.04 | 5.95 | 0 | 0 | 0 | |
09/09/2016 |
6.04
|
3,660 | 6.04 | 6.08 | 5.95 | 0 | 10 | -0.0 | |
08/09/2016 |
6.04
|
21,780 | 5.99 | 6.04 | 5.82 | 0 | 0 | 0 | |
07/09/2016 |
5.99
|
7,250 | 6.04 | 6.04 | 5.99 | 0 | 0 | 0 | |
06/09/2016 |
6.04
|
4,860 | 6.04 | 6.04 | 5.99 | 0 | 0 | 0 | |
05/09/2016 |
6.04
|
10,450 | 6.08 | 6.08 | 5.99 | 0 | 3,440 | -0.0 | |
01/09/2016 |
6.08
|
63,790 | 6.04 | 6.08 | 5.99 | 0 | 5,180 | -0.1 | |
31/08/2016 |
6.04
|
21,200 | 6.08 | 6.08 | 6.04 | 0 | 12,830 | -0.2 | |
30/08/2016 |
6.08
|
32,170 | 5.99 | 6.12 | 5.99 | 0 | 22,420 | -0.3 | |
29/08/2016 |
5.99
|
56,550 | 6.12 | 6.12 | 5.99 | 0 | 10,950 | -0.2 | |
26/08/2016 |
6.12
|
19,430 | 6.04 | 6.17 | 6.04 | 0 | 0 | 0 | |
25/08/2016 |
6.04
|
18,850 | 6.08 | 6.12 | 6.04 | 0 | 0 | 0 | |
24/08/2016 |
6.08
|
30,590 | 6.08 | 6.17 | 5.99 | 0 | 0 | 0 | |
23/08/2016 |
6.08
|
51,200 | 6.17 | 6.17 | 6.04 | 0 | 0 | 0 | |
22/08/2016 |
6.17
|
18,310 | 6.48 | 6.48 | 6.17 | 0 | 0 | 0 | |
19/08/2016 |
6.48
|
143,910 | 6.35 | 6.48 | 6.35 | 0 | 0 | 0 | |
18/08/2016 |
6.35
|
228,210 | 5.95 | 6.35 | 5.99 | 5,000 | 0 | 0.1 | |
17/08/2016 |
5.95
|
31,370 | 5.90 | 5.95 | 5.86 | 0 | 0 | 0 | |
16/08/2016 |
5.90
|
45,600 | 5.90 | 5.99 | 5.86 | 0 | 0 | 0 | |
15/08/2016 |
5.90
|
34,680 | 5.86 | 5.90 | 5.86 | 0 | 0 | 0 | |
12/08/2016 |
5.86
|
31,560 | 5.90 | 5.95 | 5.82 | 0 | 0 | 0 | |
11/08/2016 |
5.90
|
33,160 | 5.86 | 5.90 | 5.82 | 0 | 0 | 0 | |
10/08/2016 |
5.86
|
16,190 | 5.90 | 5.90 | 5.82 | 0 | 0 | 0 | |
09/08/2016 |
5.90
|
14,820 | 5.77 | 5.90 | 5.73 | 0 | 0 | 0 | |
08/08/2016 |
5.77
|
18,680 | 5.77 | 5.82 | 5.73 | 0 | 0 | 0 | |
05/08/2016 |
5.77
|
28,240 | 5.82 | 5.82 | 5.73 | 0 | 0 | 0 | |
04/08/2016 |
5.82
|
36,050 | 5.77 | 5.90 | 5.77 | 0 | 0 | 0 | |
03/08/2016 |
5.77
|
33,600 | 5.77 | 5.86 | 5.73 | 0 | 0 | 0 | |
02/08/2016 |
5.77
|
21,230 | 5.95 | 5.95 | 5.73 | 0 | 0 | 0 | |
01/08/2016 |
5.95
|
4,950 | 5.99 | 6.08 | 5.95 | 0 | 0 | 0 | |
29/07/2016 |
5.99
|
54,580 | 6.04 | 6.04 | 5.90 | 0 | 3,060 | -0.0 | |
28/07/2016 |
6.04
|
40,460 | 6.08 | 6.12 | 6.04 | 0 | 340 | -0.0 | |
27/07/2016 |
6.08
|
37,560 | 6.04 | 6.12 | 6.04 | 0 | 0 | 0 | |
26/07/2016 |
6.04
|
13,810 | 6.08 | 6.12 | 6.04 | 0 | 0 | 0 | |
25/07/2016 |
6.08
|
22,670 | 6.08 | 6.12 | 6.08 | 0 | 0 | 0 | |
22/07/2016 |
6.08
|
15,780 | 6.12 | 6.17 | 6.08 | 0 | 0 | 0 | |
21/07/2016 |
6.12
|
45,380 | 6.17 | 6.30 | 6.12 | 0 | 0 | 0 | |
20/07/2016 |
6.17
|
13,190 | 6.26 | 6.26 | 6.08 | 0 | 0 | 0 | |
19/07/2016 |
6.26
|
109,410 | 6.17 | 6.26 | 6.12 | 70,000 | 0 | 1.0 | |
18/07/2016 |
6.17
|
12,740 | 6.08 | 6.17 | 6.04 | 7,140 | 0 | 0.1 | |
15/07/2016 |
6.08
|
99,590 | 6.17 | 6.17 | 6.04 | 0 | 7,000 | -0.1 | |
14/07/2016 |
6.17
|
38,550 | 6.30 | 6.30 | 6.17 | 0 | 0 | 0 | |
13/07/2016 |
6.30
|
79,780 | 6.17 | 6.30 | 6.17 | 0 | 0 | 0 | |
12/07/2016 |
6.17
|
125,170 | 6.12 | 6.17 | 6.04 | 0 | 0 | 0 | |
11/07/2016 |
6.12
|
101,390 | 6.48 | 6.48 | 6.08 | 0 | 0 | 0 | |
08/07/2016 |
6.48
|
62,290 | 6.48 | 6.57 | 6.43 | 0 | 6,600 | -0.1 | |
07/07/2016 |
6.48
|
178,500 | 6.52 | 6.61 | 6.43 | 0 | 0 | 0 | |
06/07/2016 |
6.52
|
130,460 | 6.57 | 6.74 | 6.52 | 0 | 0 | 0 | |
05/07/2016 |
6.57
|
38,860 | 6.87 | 6.92 | 6.57 | 0 | 0 | 0 | |
04/07/2016 |
6.87
|
175,390 | 6.70 | 6.92 | 6.70 | 52,610 | 0 | 0.8 | |
01/07/2016 |
6.70
|
54,940 | 6.70 | 6.79 | 6.61 | 0 | 0 | 0 | |
30/06/2016 |
6.70
|
85,570 | 6.74 | 6.92 | 6.65 | 0 | 0 | 0 | |
29/06/2016 |
6.74
|
432,890 | 6.30 | 6.74 | 6.30 | 0 | 0 | 0 | |
28/06/2016 |
6.30
|
58,720 | 6.39 | 6.39 | 6.30 | 0 | 0 | 0 | |
27/06/2016 |
6.39
|
79,120 | 6.48 | 6.52 | 6.35 | 0 | 0 | 0 | |
24/06/2016 |
6.48
|
277,150 | 6.70 | 6.70 | 6.26 | 41,590 | 0 | 0.6 | |
23/06/2016 |
6.70
|
44,750 | 6.65 | 6.83 | 6.70 | 0 | 0 | 0 | |
22/06/2016 |
6.65
|
72,360 | 6.65 | 6.74 | 6.61 | 22,220 | 0 | 0.3 | |
21/06/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
21/06/2016 |
6.65
|
73,920 | 6.61 | 6.87 | 6.65 | 0 | 0 | 0 | |
20/06/2016 |
6.61
|
43,830 | 6.61 | 6.73 | 6.61 | 0 | 0 | 0 | |
17/06/2016 |
6.61
|
59,110 | 6.73 | 6.73 | 6.49 | 0 | 0 | 0 | |
16/06/2016 |
6.73
|
196,460 | 6.44 | 6.77 | 6.36 | 0 | 0 | 0 | |
15/06/2016 |
6.44
|
31,370 | 6.44 | 6.53 | 6.40 | 0 | 0 | 0 | |
14/06/2016 |
6.44
|
64,140 | 6.44 | 6.53 | 6.40 | 7,000 | 0 | 0.1 | |
13/06/2016 |
6.44
|
258,950 | 6.20 | 6.61 | 6.20 | 0 | 0 | 0 | |
10/06/2016 |
6.20
|
60,180 | 6.16 | 6.24 | 6.11 | 0 | 0 | 0 | |
09/06/2016 |
6.16
|
37,060 | 6.11 | 6.16 | 6.11 | 0 | 0 | 0 | |
08/06/2016 |
6.11
|
142,710 | 6.07 | 6.20 | 5.99 | 71,450 | 0 | 1.1 | |
07/06/2016 |
6.07
|
38,860 | 6.11 | 6.11 | 5.99 | 0 | 0 | 0 | |
06/06/2016 |
6.11
|
8,680 | 6.16 | 6.16 | 6.11 | 0 | 0 | 0 | |
03/06/2016 |
6.16
|
33,520 | 6.11 | 6.16 | 6.11 | 0 | 0 | 0 | |
02/06/2016 |
6.11
|
28,420 | 6.11 | 6.11 | 6.03 | 0 | 0 | 0 | |
01/06/2016 |
6.11
|
88,090 | 6.03 | 6.20 | 6.07 | 1,250 | 0 | 0.0 | |
31/05/2016 |
6.03
|
49,880 | 6.16 | 6.16 | 5.99 | 0 | 0 | 0 | |
30/05/2016 |
6.16
|
58,650 | 6.07 | 6.16 | 5.95 | 0 | 0 | 0 | |
27/05/2016 |
6.07
|
19,770 | 6.16 | 6.16 | 6.07 | 0 | 0 | 0 | |
26/05/2016 |
6.16
|
16,270 | 6.11 | 6.20 | 6.07 | 0 | 0 | 0 | |
25/05/2016 |
6.11
|
10,630 | 6.20 | 6.28 | 6.11 | 0 | 0 | 0 | |
24/05/2016 |
6.20
|
113,470 | 6.03 | 6.36 | 6.16 | 67,950 | 0 | 1.0 | |
23/05/2016 |
6.03
|
29,890 | 6.11 | 6.11 | 6.03 | 0 | 0 | 0 | |
20/05/2016 |
6.11
|
17,800 | 6.16 | 6.16 | 6.03 | 0 | 0 | 0 | |
19/05/2016 |
6.16
|
14,990 | 6.16 | 6.16 | 6.07 | 0 | 0 | 0 | |
18/05/2016 |
6.16
|
7,580 | 6.32 | 6.32 | 6.07 | 0 | 0 | 0 | |
17/05/2016 |
6.32
|
60,310 | 6.07 | 6.32 | 6.07 | 0 | 0 | 0 | |
16/05/2016 |
6.07
|
53,040 | 6.20 | 6.20 | 6.07 | 0 | 0 | 0 | |
13/05/2016 |
6.20
|
34,690 | 6.24 | 6.28 | 6.16 | 0 | 0 | 0 | |
12/05/2016 |
6.24
|
18,440 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 | |
11/05/2016 |
6.40
|
22,450 | 6.44 | 6.49 | 6.28 | 6,360 | 100 | 0.1 | |
10/05/2016 |
6.44
|
64,530 | 6.44 | 6.49 | 6.32 | 33,430 | 0 | 0.5 | |
09/05/2016 |
6.44
|
150,890 | 6.07 | 6.49 | 6.20 | 38,030 | 0 | 0.6 | |
06/05/2016 |
6.07
|
55,430 | 5.99 | 6.16 | 6.07 | 0 | 0 | 0 | |
05/05/2016 |
5.99
|
68,290 | 6.11 | 6.11 | 5.95 | 100 | 0 | 0.0 | |
04/05/2016 |
6.11
|
68,620 | 6.24 | 6.24 | 5.99 | 29,000 | 0 | 0.4 | |
29/04/2016 |
6.24
|
64,940 | 6.24 | 6.32 | 6.24 | 45,000 | 0 | 0.7 | |
28/04/2016 |
6.24
|
55,170 | 6.20 | 6.28 | 6.20 | 34,880 | 0 | 0.5 | |
27/04/2016 |
6.20
|
162,300 | 6.40 | 6.40 | 6.20 | 79,910 | 0 | 1.2 |