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) |
2.16 | 6.54% | 30,400 | -200 | -0.0 |
32.10
35.50
35.20
|
2 tháng
(2024-07-22) |
1.97 | 5.93% | 68,700 | -200 | -0.0 |
32.10
35.50
35.20
|
3 tháng
(2024-06-24) |
2.07 | 6.24% | 119,400 | -200 | -0.0 |
32.10
35.50
35.20
|
6 tháng
(2024-03-25) |
4.33 | 14.03% | 189,839 | -200 | -0.0 |
27.28
35.50
35.20
|
12 tháng
(2023-09-26) |
5.94 | 20.29% | 581,958 | -108,597 | -3.5 |
24.64
35.50
35.20
|
24 tháng
(2022-10-03) |
8.52 | 31.93% | 817,027 | -101,897 | -3.2 |
24.64
35.50
35.20
|
36 tháng
(2021-10-06) |
12.45 | 54.74% | 1,194,357 | -103,697 | -3.3 |
22.04
35.50
35.20
|
60 tháng
(2019-10-17) |
20.63 | 141.59% | 2,954,081 | -97,797 | -3.1 |
14.57
35.50
35.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/09/2016 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
01/09/2016 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
31/08/2016 |
6.42
|
2,100 | 6.47 | 6.47 | 6.42 | 0 | 0 | 0 | |
30/08/2016 |
6.47
|
1,000 | 6.61 | 6.61 | 6.47 | 0 | 0 | 0 | |
29/08/2016 |
6.61
|
2,700 | 6.37 | 6.61 | 6.47 | 0 | 0 | 0 | |
26/08/2016 |
6.37
|
7,400 | 6.32 | 6.61 | 6.37 | 0 | 0 | 0 | |
25/08/2016 |
6.32
|
2,600 | 6.32 | 6.32 | 6.27 | 0 | 0 | 0 | |
24/08/2016 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
23/08/2016 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
22/08/2016 |
6.32
|
14,000 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
19/08/2016 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
18/08/2016 |
6.32
|
4,200 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
17/08/2016 |
6.32
|
3,800 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
16/08/2016 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
15/08/2016 |
6.32
|
13,000 | 6.32 | 6.32 | 6.27 | 0 | 0 | 0 | |
12/08/2016 |
6.32
|
700 | 6.27 | 6.32 | 6.32 | 0 | 0 | 0 | |
11/08/2016 |
6.27
|
3,600 | 6.32 | 6.32 | 6.27 | 0 | 0 | 0 | |
10/08/2016 |
6.32
|
27,300 | 6.27 | 6.32 | 6.27 | 0 | 0 | 0 | |
09/08/2016 |
6.27
|
2,000 | 6.17 | 6.27 | 6.27 | 0 | 0 | 0 | |
08/08/2016 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
05/08/2016 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
04/08/2016 |
6.17
|
0 | 6.22 | 6.17 | 6.17 | 0 | 0 | 0 | |
03/08/2016 |
6.22
|
7,200 | 6.12 | 6.22 | 6.12 | 0 | 0 | 0 | |
02/08/2016 |
6.12
|
5,700 | 6.27 | 6.27 | 5.83 | 0 | 0 | 0 | |
01/08/2016 |
6.27
|
2,000 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
29/07/2016 |
6.27
|
6,900 | 6.27 | 6.27 | 6.22 | 0 | 0 | 0 | |
28/07/2016 |
6.27
|
2,800 | 6.12 | 6.27 | 6.17 | 0 | 0 | 0 | |
27/07/2016 |
6.12
|
12,100 | 6.27 | 6.27 | 6.12 | 0 | 0 | 0 | |
26/07/2016 |
6.27
|
2,500 | 6.22 | 6.27 | 6.27 | 0 | 0 | 0 | |
25/07/2016 |
6.22
|
3,000 | 6.12 | 6.27 | 6.22 | 0 | 0 | 0 | |
22/07/2016 |
6.12
|
11,300 | 6.03 | 6.12 | 6.03 | 0 | 0 | 0 | |
21/07/2016 |
6.03
|
1,100 | 5.98 | 6.03 | 6.03 | 0 | 0 | 0 | |
20/07/2016 |
5.98
|
1,100 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
19/07/2016 |
5.98
|
2,000 | 5.93 | 5.98 | 5.98 | 0 | 0 | 0 | |
18/07/2016 |
5.93
|
4,900 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
15/07/2016 |
5.93
|
5,100 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
14/07/2016 |
5.93
|
6,500 | 5.93 | 5.98 | 5.93 | 0 | 0 | 0 | |
13/07/2016 |
5.93
|
5,800 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
12/07/2016 |
5.93
|
2,000 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
11/07/2016 |
5.93
|
1,500 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
08/07/2016 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
07/07/2016 |
5.93
|
10,000 | 5.88 | 6.76 | 5.93 | 0 | 0 | 0 | |
06/07/2016 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
05/07/2016 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
04/07/2016 |
5.88
|
0 | 5.78 | 5.88 | 5.88 | 0 | 0 | 0 | |
01/07/2016 |
5.78
|
7,100 | 5.88 | 5.88 | 5.78 | 0 | 0 | 0 | |
30/06/2016 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
29/06/2016 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
28/06/2016 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
27/06/2016 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
24/06/2016 |
5.88
|
1,100 | 5.44 | 5.88 | 5.88 | 0 | 0 | 0 | |
23/06/2016 |
5.44
|
2,300 | 5.49 | 5.49 | 5.44 | 0 | 0 | 0 | |
22/06/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
21/06/2016 |
5.49
|
8,500 | 5.39 | 5.49 | 5.44 | 0 | 0 | 0 | |
20/06/2016 |
5.39
|
800 | 5.49 | 5.63 | 5.39 | 0 | 0 | 0 | |
17/06/2016 |
5.49
|
2,000 | 5.68 | 5.68 | 5.39 | 0 | 0 | 0 | |
16/06/2016 |
5.68
|
3,600 | 5.78 | 5.78 | 5.68 | 0 | 0 | 0 | |
15/06/2016 |
5.78
|
2,900 | 5.73 | 5.78 | 5.78 | 0 | 0 | 0 | |
14/06/2016 |
5.73
|
2,100 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
13/06/2016 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
10/06/2016 |
5.73
|
2,600 | 5.63 | 5.78 | 5.68 | 0 | 0 | 0 | |
09/06/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
08/06/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
07/06/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
06/06/2016 |
5.63
|
800 | 5.88 | 5.88 | 5.63 | 0 | 0 | 0 | |
03/06/2016 |
5.88
|
600 | 5.68 | 5.88 | 5.73 | 0 | 0 | 0 | |
02/06/2016 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
01/06/2016 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
31/05/2016 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
30/05/2016 |
5.68
|
2,000 | 5.63 | 5.68 | 5.68 | 0 | 0 | 0 | |
27/05/2016 |
5.63
|
1,500 | 5.39 | 5.63 | 5.63 | 0 | 0 | 0 | |
26/05/2016 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
25/05/2016 |
5.39
|
4,000 | 4.85 | 5.39 | 5.39 | 0 | 0 | 0 | |
24/05/2016 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
23/05/2016 |
4.85
|
20,000 | 5.63 | 5.63 | 4.85 | 0 | 0 | 0 | |
20/05/2016 |
5.63
|
7,900 | 5.58 | 5.63 | 5.63 | 0 | 0 | 0 | |
19/05/2016 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
18/05/2016 |
5.58
|
5,600 | 5.19 | 5.58 | 5.58 | 0 | 0 | 0 | |
17/05/2016 |
5.19
|
27,800 | 5.68 | 5.68 | 4.90 | 0 | 0 | 0 | |
16/05/2016 |
5.68
|
5,000 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
13/05/2016 |
5.68
|
20,000 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
12/05/2016 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
11/05/2016 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
10/05/2016 |
5.68
|
13,800 | 5.68 | 5.68 | 5.63 | 0 | 0 | 0 | |
09/05/2016 |
5.68
|
17,800 | 5.78 | 5.78 | 5.68 | 0 | 0 | 0 | |
06/05/2016 |
5.78
|
1,000 | 5.83 | 5.83 | 5.78 | 0 | 0 | 0 | |
05/05/2016 |
5.83
|
10,000 | 6.12 | 6.12 | 5.83 | 0 | 0 | 0 | |
04/05/2016 |
6.12
|
100 | 5.68 | 6.12 | 6.12 | 0 | 0 | 0 | |
29/04/2016 |
5.68
|
5,000 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
28/04/2016 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
27/04/2016 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
26/04/2016 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
25/04/2016 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
22/04/2016 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
21/04/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
21/04/2016 |
5.68
|
2,800 | 5.88 | 5.88 | 5.68 | 0 | 0 | 0 | |
20/04/2016 |
5.88
|
1,200 | 6.10 | 6.10 | 5.88 | 0 | 0 | 0 | |
19/04/2016 |
6.10
|
7,400 | 6.01 | 6.10 | 6.10 | 0 | 0 | 0 | |
15/04/2016 |
6.01
|
0 | 6.10 | 6.01 | 6.01 | 0 | 0 | 0 | |
14/04/2016 |
6.10
|
1,100 | 6.10 | 6.10 | 5.88 | 0 | 0 | 0 | |
13/04/2016 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |