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 | -3.33% | 147,200 | 0 | 0 |
5.80
6.10
5.80
|
2 tháng
(2024-07-22) |
-0.40 | -6.45% | 177,000 | 0 | 0 |
5.80
6.20
5.80
|
3 tháng
(2024-06-24) |
-0.40 | -6.45% | 260,200 | -200 | -0.0 |
5.80
6.20
5.80
|
6 tháng
(2024-03-25) |
-0.40 | -6.45% | 887,817 | -100 | -0.0 |
5.80
6.40
5.80
|
12 tháng
(2023-09-26) |
-0.60 | -9.38% | 2,061,382 | 2,900 | 0.0 |
5.80
6.80
5.80
|
24 tháng
(2022-10-03) |
0.12 | 2.11% | 9,038,178 | -120,200 | -1.6 |
4.08
7.46
5.80
|
36 tháng
(2021-10-06) |
-1.57 | -21.31% | 32,078,039 | -83,233 | -1.6 |
4.08
12.40
5.80
|
60 tháng
(2019-10-17) |
-3.05 | -34.48% | 40,097,097 | -406,086 | -5.6 |
4.08
12.40
5.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
5.01
|
27,300 | 4.96 | 5.10 | 4.96 | 100 | 0 | 0.0 | |
20/09/2016 |
4.96
|
48,600 | 5.19 | 5.19 | 4.92 | 7,500 | 0 | 0.1 | |
19/09/2016 |
5.19
|
39,600 | 5.24 | 5.24 | 4.96 | 3,700 | 0 | 0.0 | |
16/09/2016 |
5.24
|
44,700 | 5.33 | 5.33 | 5.01 | 5,100 | 0 | 0.1 | |
15/09/2016 |
5.33
|
46,500 | 5.51 | 5.51 | 5.24 | 0 | 0 | 0 | |
14/09/2016 |
5.51
|
28,000 | 5.56 | 5.60 | 5.42 | 0 | 0 | 0 | |
13/09/2016 |
5.56
|
26,800 | 5.56 | 5.60 | 5.46 | 100 | 0 | 0.0 | |
12/09/2016 |
5.56
|
35,920 | 5.56 | 5.74 | 5.56 | 100 | 0 | 0.0 | |
09/09/2016 |
5.56
|
68,600 | 5.74 | 5.74 | 5.46 | 0 | 0 | 0 | |
08/09/2016 |
5.74
|
37,100 | 5.74 | 5.74 | 5.56 | 0 | 8,000 | -0.1 | |
07/09/2016 |
5.74
|
24,700 | 5.83 | 6.06 | 5.74 | 0 | 0 | 0 | |
06/09/2016 |
5.83
|
33,700 | 5.74 | 5.83 | 5.65 | 100 | 0 | 0.0 | |
05/09/2016 |
5.74
|
39,800 | 5.56 | 6.06 | 5.60 | 300 | 0 | 0.0 | |
01/09/2016 |
5.56
|
28,900 | 5.56 | 5.65 | 5.56 | 100 | 0 | 0.0 | |
31/08/2016 |
5.56
|
26,200 | 5.74 | 5.74 | 5.56 | 0 | 0 | 0 | |
30/08/2016 |
5.74
|
22,200 | 5.74 | 5.78 | 5.65 | 100 | 0 | 0.0 | |
29/08/2016 |
5.74
|
39,100 | 5.69 | 5.74 | 5.51 | 400 | 0 | 0.0 | |
26/08/2016 |
5.69
|
32,400 | 5.69 | 5.78 | 5.60 | 0 | 0 | 0 | |
25/08/2016 |
5.69
|
29,500 | 5.74 | 5.83 | 5.69 | 0 | 0 | 0 | |
24/08/2016 |
5.74
|
49,500 | 5.69 | 5.87 | 5.69 | 8,000 | 0 | 0.1 | |
23/08/2016 |
5.69
|
88,300 | 5.51 | 5.92 | 5.37 | 200 | 0 | 0.0 | |
22/08/2016 |
5.51
|
39,400 | 5.51 | 5.65 | 5.46 | 0 | 0 | 0 | |
19/08/2016 |
5.51
|
57,900 | 5.51 | 5.69 | 5.46 | 200 | 0 | 0.0 | |
18/08/2016 |
5.51
|
122,120 | 5.05 | 5.51 | 5.01 | 28,800 | 0 | 0.3 | |
17/08/2016 |
5.05
|
30,900 | 5.01 | 5.05 | 5.01 | 0 | 0 | 0 | |
16/08/2016 |
5.01
|
54,000 | 5.01 | 5.01 | 4.96 | 0 | 0 | 0 | |
15/08/2016 |
5.01
|
48,600 | 5.01 | 5.05 | 4.87 | 7,000 | 0 | 0.1 | |
12/08/2016 |
5.01
|
42,830 | 5.01 | 5.10 | 5.01 | 10,500 | 0 | 0.1 | |
11/08/2016 |
5.01
|
21,400 | 5.05 | 5.05 | 5.01 | 0 | 0 | 0 | |
10/08/2016 |
5.05
|
40,800 | 5.10 | 5.10 | 4.92 | 5,100 | 0 | 0.1 | |
09/08/2016 |
5.10
|
41,300 | 4.96 | 5.10 | 4.92 | 5,400 | 0 | 0.1 | |
08/08/2016 |
4.96
|
30,000 | 5.01 | 5.01 | 4.96 | 3,000 | 0 | 0.0 | |
05/08/2016 |
5.01
|
37,053 | 5.01 | 5.01 | 4.83 | 5,700 | 0 | 0.1 | |
04/08/2016 |
5.01
|
49,800 | 5.01 | 5.19 | 4.78 | 15,300 | 0 | 0.2 | |
03/08/2016 |
5.01
|
44,600 | 5.10 | 5.10 | 5.01 | 14,700 | 0 | 0.2 | |
02/08/2016 |
5.10
|
91,000 | 5.28 | 5.28 | 5.01 | 18,900 | 0 | 0.2 | |
01/08/2016 |
5.28
|
42,600 | 5.28 | 5.33 | 5.15 | 12,000 | 0 | 0.1 | |
29/07/2016 |
5.28
|
46,400 | 5.28 | 5.33 | 5.24 | 0 | 0 | 0 | |
28/07/2016 |
5.28
|
37,200 | 5.42 | 5.56 | 5.28 | 2,200 | 0 | 0.0 | |
27/07/2016 |
5.42
|
50,300 | 5.42 | 5.65 | 5.19 | 100 | 0 | 0.0 | |
26/07/2016 |
5.42
|
178,250 | 4.96 | 5.42 | 4.96 | 33,500 | 0 | 0.4 | |
25/07/2016 |
4.96
|
50,100 | 4.96 | 5.15 | 4.96 | 15,300 | 4,000 | 0.1 | |
22/07/2016 |
4.96
|
42,761 | 5.05 | 5.10 | 4.83 | 0 | 0 | 0 | |
21/07/2016 |
5.05
|
112,000 | 4.78 | 5.05 | 4.83 | 0 | 0 | 0 | |
20/07/2016 |
4.78
|
43,300 | 4.78 | 4.87 | 4.78 | 0 | 0 | 0 | |
19/07/2016 |
4.78
|
102,500 | 4.64 | 4.78 | 4.55 | 4,000 | 0 | 0.0 | |
18/07/2016 |
4.64
|
34,200 | 4.64 | 4.64 | 4.37 | 0 | 0 | 0 | |
15/07/2016 |
4.64
|
45,100 | 4.60 | 4.64 | 4.55 | 0 | 0 | 0 | |
14/07/2016 |
4.60
|
34,300 | 4.64 | 4.64 | 4.46 | 0 | 0 | 0 | |
13/07/2016 |
4.64
|
32,400 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
12/07/2016 |
4.64
|
36,300 | 4.55 | 4.74 | 4.60 | 0 | 0 | 0 | |
11/07/2016 |
4.55
|
34,700 | 4.69 | 4.69 | 4.55 | 0 | 0 | 0 | |
08/07/2016 |
4.69
|
21,200 | 4.74 | 4.74 | 4.69 | 0 | 0 | 0 | |
07/07/2016 |
4.74
|
26,400 | 4.83 | 4.83 | 4.74 | 0 | 0 | 0 | |
06/07/2016 |
4.83
|
68,000 | 4.83 | 4.92 | 4.78 | 0 | 0 | 0 | |
05/07/2016 |
4.83
|
125,100 | 4.83 | 4.96 | 4.83 | 0 | 0 | 0 | |
04/07/2016: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
04/07/2016 |
4.83
|
90,500 | 4.60 | 4.87 | 4.74 | 0 | 0 | 0 | |
01/07/2016 |
4.60
|
40,000 | 4.47 | 4.69 | 4.51 | 5,000 | 0 | 0.1 | |
30/06/2016 |
4.47
|
40,100 | 4.60 | 4.60 | 4.47 | 0 | 0 | 0 | |
29/06/2016 |
4.60
|
21,600 | 4.69 | 4.69 | 4.43 | 0 | 0 | 0 | |
28/06/2016 |
4.69
|
27,600 | 4.90 | 4.90 | 4.64 | 0 | 0 | 0 | |
27/06/2016 |
4.90
|
25,300 | 4.60 | 5.03 | 4.90 | 0 | 0 | 0 | |
24/06/2016 |
4.60
|
79,810 | 4.64 | 4.69 | 4.34 | 0 | 0 | 0 | |
23/06/2016 |
4.64
|
50,800 | 4.73 | 4.77 | 4.64 | 0 | 0 | 0 | |
22/06/2016 |
4.73
|
59,200 | 4.73 | 4.77 | 4.51 | 0 | 0 | 0 | |
21/06/2016 |
4.73
|
53,200 | 4.69 | 4.73 | 4.51 | 0 | 0 | 0 | |
20/06/2016 |
4.69
|
77,400 | 4.69 | 4.69 | 4.38 | 0 | 0 | 0 | |
17/06/2016 |
4.69
|
61,400 | 4.81 | 4.81 | 4.47 | 0 | 0 | 0 | |
16/06/2016 |
4.81
|
40,800 | 4.86 | 4.86 | 4.51 | 0 | 0 | 0 | |
15/06/2016 |
4.86
|
50,900 | 4.86 | 4.90 | 4.73 | 1,000 | 0 | 0.0 | |
14/06/2016 |
4.86
|
74,800 | 4.60 | 4.86 | 4.56 | 4,000 | 0 | 0.0 | |
13/06/2016 |
4.60
|
134,448 | 4.26 | 4.64 | 4.30 | 0 | 0 | 0 | |
10/06/2016 |
4.26
|
97,200 | 4.26 | 4.26 | 4.21 | 0 | 0 | 0 | |
09/06/2016 |
4.26
|
65,400 | 4.17 | 4.26 | 4.17 | 0 | 0 | 0 | |
08/06/2016 |
4.17
|
120,800 | 4.08 | 4.26 | 4.08 | 0 | 0 | 0 | |
07/06/2016 |
4.08
|
45,400 | 3.95 | 4.08 | 3.95 | 0 | 0 | 0 | |
06/06/2016 |
3.95
|
43,300 | 3.91 | 3.95 | 3.95 | 2,000 | 0 | 0.0 | |
03/06/2016 |
3.91
|
73,000 | 3.83 | 3.91 | 3.83 | 0 | 0 | 0 | |
02/06/2016 |
3.83
|
36,000 | 3.83 | 3.83 | 3.78 | 0 | 0 | 0 | |
01/06/2016 |
3.83
|
48,400 | 3.87 | 3.87 | 3.83 | 5,000 | 0 | 0.0 | |
31/05/2016 |
3.87
|
47,200 | 3.83 | 3.87 | 3.78 | 5,500 | 0 | 0.0 | |
30/05/2016 |
3.83
|
37,600 | 3.87 | 3.87 | 3.70 | 1,600 | 0 | 0.0 | |
27/05/2016 |
3.87
|
40,700 | 3.83 | 3.87 | 3.70 | 0 | 0 | 0 | |
26/05/2016 |
3.83
|
74,100 | 3.87 | 3.91 | 3.83 | 7,900 | 0 | 0.1 | |
25/05/2016 |
3.87
|
32,100 | 3.91 | 3.91 | 3.87 | 0 | 0 | 0 | |
24/05/2016 |
3.91
|
63,200 | 3.78 | 3.91 | 3.83 | 9,400 | 0 | 0.1 | |
23/05/2016 |
3.78
|
31,000 | 3.83 | 3.87 | 3.57 | 100 | 0 | 0.0 | |
20/05/2016 |
3.83
|
47,100 | 3.83 | 3.83 | 3.78 | 0 | 0 | 0 | |
19/05/2016 |
3.83
|
56,400 | 3.78 | 3.83 | 3.78 | 0 | 0 | 0 | |
18/05/2016 |
3.78
|
63,500 | 3.83 | 3.87 | 3.78 | 10,000 | 0 | 0.1 | |
17/05/2016 |
3.83
|
36,500 | 3.83 | 3.95 | 3.83 | 500 | 0 | 0.0 | |
16/05/2016 |
3.83
|
35,500 | 3.70 | 3.83 | 3.74 | 0 | 0 | 0 | |
13/05/2016 |
3.70
|
34,100 | 3.83 | 3.83 | 3.70 | 0 | 0 | 0 | |
12/05/2016 |
3.83
|
56,500 | 3.83 | 3.87 | 3.48 | 0 | 0 | 0 | |
11/05/2016 |
3.83
|
74,400 | 3.78 | 3.91 | 3.78 | 0 | 0 | 0 | |
10/05/2016 |
3.78
|
44,400 | 3.74 | 3.78 | 3.70 | 0 | 0 | 0 | |
09/05/2016 |
3.74
|
43,900 | 3.83 | 3.83 | 3.74 | 0 | 0 | 0 | |
06/05/2016 |
3.83
|
29,200 | 3.83 | 3.83 | 3.74 | 0 | 0 | 0 | |
05/05/2016 |
3.83
|
31,700 | 3.87 | 3.87 | 3.70 | 0 | 0 | 0 | |
04/05/2016 |
3.87
|
44,100 | 3.87 | 3.87 | 3.65 | 0 | 0 | 0 |