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) |
-0.40 | -0.76% | 12,880,700 | 140,083 | 6.6 |
49.50
54.70
52.10
|
2 tháng
(2024-07-22) |
-1.90 | -3.51% | 33,403,800 | -1,096,007 | -59.4 |
48.65
56.60
52.10
|
3 tháng
(2024-06-24) |
-14.20 | -21.39% | 65,785,500 | -574,347 | -31.2 |
48.65
66.40
52.10
|
6 tháng
(2024-03-25) |
12.90 | 32.82% | 162,708,300 | -5,089,378 | -362.1 |
39.30
70.60
52.10
|
12 tháng
(2023-09-26) |
14.56 | 38.68% | 183,834,400 | 804,227 | -111.1 |
34.04
70.60
52.10
|
24 tháng
(2022-10-03) |
18.86 | 56.58% | 201,495,800 | 4,477,203 | 39.2 |
25.04
70.60
52.10
|
36 tháng
(2021-10-06) |
21.21 | 68.45% | 222,561,200 | 7,165,334 | 197.2 |
25.04
70.60
52.10
|
60 tháng
(2019-10-17) |
32.70 | 167.75% | 258,235,300 | 8,731,334 | 267.0 |
10.89
70.60
52.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2016 |
6.58
|
34,700 | 6.58 | 6.70 | 6.58 | 0 | 0 | 0 | |
16/09/2016 |
6.66
|
22,730 | 6.66 | 6.70 | 6.54 | 0 | 0 | 0 | |
15/09/2016 |
6.66
|
32,410 | 6.70 | 6.86 | 6.66 | 0 | 0 | 0 | |
14/09/2016 |
6.70
|
47,420 | 6.74 | 6.78 | 6.58 | 0 | 0 | 0 | |
13/09/2016 |
6.74
|
53,960 | 6.62 | 6.74 | 6.58 | 1,000 | 0 | 0.0 | |
12/09/2016 |
6.74
|
129,390 | 6.91 | 7.11 | 6.46 | 0 | 0 | 0 | |
09/09/2016 |
6.78
|
224,540 | 6.74 | 6.86 | 6.58 | 0 | 0 | 0 | |
08/09/2016 |
6.54
|
225,710 | 6.21 | 6.54 | 6.21 | 0 | 0 | 0 | |
07/09/2016 |
6.13
|
112,340 | 5.97 | 6.13 | 5.97 | 0 | 0 | 0 | |
06/09/2016 |
5.97
|
23,130 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
05/09/2016 |
5.97
|
51,470 | 6.01 | 6.09 | 5.97 | 0 | 1,500 | -0.0 | |
01/09/2016 |
6.01
|
21,060 | 6.09 | 6.09 | 5.97 | 0 | 3,000 | -0.0 | |
31/08/2016 |
6.09
|
25,490 | 5.88 | 6.13 | 5.72 | 0 | 0 | 0 | |
30/08/2016 |
5.97
|
69,670 | 6.13 | 6.13 | 5.68 | 0 | 12,380 | -0.2 | |
29/08/2016 |
5.97
|
88,950 | 5.64 | 5.97 | 5.64 | 0 | 0 | 0 | |
26/08/2016 |
5.60
|
25,340 | 5.56 | 5.60 | 5.56 | 0 | 0 | 0 | |
25/08/2016 |
5.64
|
9,630 | 5.48 | 5.64 | 5.48 | 0 | 0 | 0 | |
24/08/2016 |
5.64
|
5,090 | 5.64 | 5.64 | 5.60 | 0 | 0 | 0 | |
23/08/2016 |
5.60
|
11,280 | 5.52 | 5.60 | 5.52 | 0 | 0 | 0 | |
22/08/2016 |
5.56
|
4,070 | 5.52 | 5.76 | 5.52 | 0 | 0 | 0 | |
19/08/2016 |
5.56
|
22,680 | 5.60 | 5.64 | 5.56 | 1,560 | 2,000 | -0.0 | |
18/08/2016 |
5.64
|
50 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
17/08/2016 |
5.68
|
2,080 | 5.68 | 5.68 | 5.56 | 0 | 0 | 0 | |
16/08/2016 |
5.68
|
40,560 | 5.76 | 5.76 | 5.48 | 0 | 0 | 0 | |
15/08/2016 |
5.68
|
10,640 | 5.64 | 5.68 | 5.60 | 0 | 0 | 0 | |
12/08/2016 |
5.68
|
5,380 | 5.76 | 5.76 | 5.64 | 0 | 0 | 0 | |
11/08/2016: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
11/08/2016 |
5.68
|
5,200 | 5.84 | 5.84 | 5.60 | 0 | 0 | 0 | |
10/08/2016 |
5.60
|
13,740 | 5.60 | 5.64 | 5.60 | 0 | 0 | 0 | |
09/08/2016 |
5.64
|
3,540 | 5.44 | 5.64 | 5.40 | 0 | 0 | 0 | |
08/08/2016 |
5.60
|
1,210 | 5.56 | 5.60 | 5.56 | 0 | 0 | 0 | |
05/08/2016 |
5.60
|
13,570 | 5.37 | 5.60 | 5.37 | 0 | 120 | -0.0 | |
04/08/2016 |
5.44
|
1,730 | 5.52 | 5.52 | 5.40 | 0 | 0 | 0 | |
03/08/2016 |
5.48
|
620 | 5.29 | 5.48 | 5.25 | 440 | 0 | 0.0 | |
02/08/2016 |
5.52
|
4,150 | 5.29 | 5.52 | 5.25 | 0 | 0 | 0 | |
01/08/2016 |
5.52
|
8,360 | 5.52 | 5.56 | 5.40 | 0 | 0 | 0 | |
29/07/2016 |
5.56
|
22,660 | 5.21 | 5.56 | 5.21 | 0 | 5,000 | -0.1 | |
28/07/2016 |
5.21
|
1,090 | 5.40 | 5.40 | 5.21 | 0 | 0 | 0 | |
27/07/2016 |
5.44
|
70 | 5.44 | 5.48 | 5.25 | 0 | 0 | 0 | |
26/07/2016 |
5.52
|
17,110 | 5.37 | 5.52 | 5.33 | 0 | 16,350 | -0.2 | |
25/07/2016 |
5.60
|
10,480 | 5.40 | 5.60 | 5.40 | 10,340 | 0 | 0.1 | |
22/07/2016 |
5.44
|
54,290 | 5.33 | 5.44 | 5.33 | 51,690 | 6,000 | 0.6 | |
21/07/2016 |
5.40
|
860 | 5.33 | 5.40 | 5.33 | 90 | 0 | 0.0 | |
20/07/2016 |
5.40
|
5,930 | 5.40 | 5.40 | 5.33 | 1,910 | 0 | 0.0 | |
19/07/2016 |
5.25
|
6,360 | 5.33 | 5.37 | 5.25 | 0 | 0 | 0 | |
18/07/2016 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
15/07/2016 |
5.44
|
33,090 | 5.44 | 5.48 | 5.37 | 0 | 0 | 0 | |
14/07/2016 |
5.44
|
95,600 | 5.37 | 5.44 | 5.29 | 0 | 0 | 0 | |
13/07/2016 |
5.37
|
38,510 | 5.29 | 5.48 | 5.29 | 0 | 0 | 0 | |
12/07/2016 |
5.48
|
3,180 | 5.33 | 5.48 | 5.33 | 0 | 0 | 0 | |
11/07/2016 |
5.37
|
10,000 | 5.33 | 5.40 | 5.33 | 0 | 0 | 0 | |
08/07/2016 |
5.33
|
5,150 | 5.40 | 5.44 | 5.33 | 0 | 0 | 0 | |
07/07/2016 |
5.48
|
14,690 | 5.25 | 5.52 | 5.25 | 0 | 0 | 0 | |
06/07/2016 |
5.48
|
7,140 | 5.44 | 5.48 | 5.44 | 0 | 0 | 0 | |
05/07/2016 |
5.48
|
44,060 | 5.33 | 5.48 | 5.29 | 0 | 0 | 0 | |
04/07/2016 |
5.52
|
3,470 | 5.25 | 5.56 | 5.25 | 0 | 0 | 0 | |
01/07/2016 |
5.40
|
6,220 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 | |
30/06/2016 |
5.60
|
16,420 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 | |
29/06/2016 |
5.56
|
880 | 5.64 | 5.64 | 5.56 | 0 | 0 | 0 | |
28/06/2016 |
5.37
|
14,720 | 5.17 | 5.37 | 5.10 | 0 | 0 | 0 | |
27/06/2016 |
5.06
|
13,160 | 5.17 | 5.21 | 4.98 | 0 | 0 | 0 | |
24/06/2016 |
5.21
|
32,130 | 5.40 | 5.40 | 5.06 | 0 | 0 | 0 | |
23/06/2016 |
5.40
|
50,950 | 5.56 | 5.56 | 5.40 | 0 | 0 | 0 | |
22/06/2016 |
5.60
|
34,380 | 5.56 | 5.60 | 5.52 | 0 | 0 | 0 | |
21/06/2016 |
5.60
|
21,310 | 5.56 | 5.60 | 5.48 | 0 | 7,510 | -0.1 | |
20/06/2016 |
5.60
|
35,010 | 5.68 | 5.68 | 5.56 | 8,120 | 0 | 0.1 | |
17/06/2016 |
5.68
|
9,450 | 5.71 | 5.71 | 5.52 | 1,000 | 0 | 0.0 | |
16/06/2016 |
5.60
|
26,440 | 5.64 | 5.68 | 5.60 | 0 | 0 | 0 | |
15/06/2016 |
5.75
|
12,200 | 5.75 | 5.75 | 5.64 | 0 | 30 | -0.0 | |
14/06/2016 |
5.75
|
11,140 | 5.79 | 5.79 | 5.75 | 1,500 | 6,450 | -0.1 | |
13/06/2016 |
5.79
|
44,290 | 5.75 | 5.83 | 5.75 | 0 | 0 | 0 | |
10/06/2016 |
5.64
|
48,600 | 5.64 | 5.71 | 5.64 | 0 | 44,500 | -0.6 | |
09/06/2016 |
5.71
|
7,600 | 5.71 | 5.71 | 5.60 | 0 | 0 | 0 | |
08/06/2016 |
5.68
|
140 | 5.98 | 5.98 | 5.68 | 0 | 0 | 0 | |
07/06/2016 |
5.83
|
11,990 | 6.02 | 6.02 | 5.60 | 2,500 | 0 | 0.0 | |
06/06/2016 |
5.79
|
5,600 | 5.79 | 5.79 | 5.71 | 0 | 0 | 0 | |
03/06/2016 |
5.75
|
6,490 | 5.75 | 5.75 | 5.68 | 0 | 0 | 0 | |
02/06/2016 |
5.75
|
10,640 | 5.75 | 5.75 | 5.68 | 0 | 0 | 0 | |
01/06/2016 |
5.79
|
5,820 | 5.71 | 5.79 | 5.71 | 0 | 0 | 0 | |
31/05/2016 |
5.79
|
12,520 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
30/05/2016 |
5.79
|
10,820 | 5.64 | 5.83 | 5.64 | 0 | 0 | 0 | |
27/05/2016 |
5.79
|
300 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
26/05/2016 |
5.75
|
5,390 | 5.79 | 5.79 | 5.68 | 0 | 0 | 0 | |
25/05/2016 |
5.75
|
27,000 | 5.79 | 5.79 | 5.71 | 0 | 0 | 0 | |
24/05/2016 |
5.83
|
2,300 | 5.83 | 5.83 | 5.79 | 0 | 0 | 0 | |
23/05/2016 |
5.87
|
1,000 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
20/05/2016 |
5.87
|
1,000 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
19/05/2016 |
5.79
|
6,010 | 5.95 | 5.95 | 5.75 | 150 | 0 | 0.0 | |
18/05/2016 |
5.95
|
8,300 | 5.95 | 5.98 | 5.91 | 0 | 0 | 0 | |
17/05/2016 |
5.95
|
41,430 | 5.79 | 5.95 | 5.79 | 24,000 | 0 | 0.4 | |
16/05/2016 |
5.79
|
650 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
13/05/2016 |
5.79
|
39,160 | 5.79 | 5.83 | 5.64 | 31,460 | 0 | 0.5 | |
12/05/2016 |
5.79
|
30,420 | 5.75 | 5.79 | 5.64 | 14,200 | 0 | 0.2 | |
11/05/2016 |
5.68
|
27,130 | 5.71 | 5.75 | 5.64 | 0 | 400 | -0.0 | |
10/05/2016 |
5.71
|
1,200 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
09/05/2016 |
5.75
|
230 | 5.68 | 5.75 | 5.68 | 0 | 0 | 0 | |
06/05/2016 |
5.75
|
26,820 | 5.68 | 5.87 | 5.68 | 0 | 3,000 | -0.0 | |
05/05/2016 |
5.68
|
31,790 | 5.64 | 5.71 | 5.60 | 0 | 0 | 0 | |
04/05/2016 |
5.64
|
11,430 | 5.60 | 5.64 | 5.60 | 0 | 0 | 0 | |
29/04/2016 |
5.60
|
28,740 | 5.64 | 5.71 | 5.60 | 0 | 3,000 | -0.0 | |
28/04/2016 |
5.71
|
16,010 | 5.68 | 5.71 | 5.60 | 960 | 0 | 0.0 |