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 | -2% | 119,800 | 0 | 0 |
9.80
10.20
9.80
|
2 tháng
(2024-07-22) |
-0.11 | -1.16% | 369,700 | -1,500 | -0.0 |
9.80
10.90
9.80
|
3 tháng
(2024-06-24) |
-0.30 | -2.97% | 621,400 | 600 | 0.0 |
9.73
10.90
9.80
|
6 tháng
(2024-03-25) |
0.53 | 5.76% | 1,053,100 | -10,200 | -0.1 |
8.99
10.90
9.80
|
12 tháng
(2023-09-26) |
0.35 | 3.69% | 1,697,400 | -59,100 | -0.6 |
8.90
10.90
9.80
|
24 tháng
(2022-10-03) |
-1.51 | -13.35% | 3,868,567 | -22,300 | -0.2 |
6.65
11.39
9.80
|
36 tháng
(2021-10-06) |
-0.90 | -8.43% | 15,528,530 | 113,100 | 2.1 |
6.65
18.95
9.80
|
60 tháng
(2019-10-17) |
6.04 | 160.38% | 31,342,818 | -1,104,800 | -8.2 |
3.52
18.95
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
5.49
|
9,800 | 5.49 | 5.49 | 5.49 | 7,800 | 0 | 0.1 | |
20/09/2016 |
5.49
|
5,000 | 5.49 | 5.49 | 5.49 | 5,000 | 0 | 0.1 | |
19/09/2016 |
5.49
|
5,000 | 5.54 | 5.54 | 5.49 | 0 | 0 | 0 | |
16/09/2016 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
15/09/2016 |
5.54
|
1,600 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
14/09/2016 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
13/09/2016 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
12/09/2016 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
09/09/2016 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
08/09/2016 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
07/09/2016 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
06/09/2016 |
5.54
|
5,000 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
05/09/2016 |
5.54
|
3,000 | 5.45 | 5.54 | 5.54 | 0 | 0 | 0 | |
01/09/2016 |
5.45
|
3,600 | 5.45 | 5.49 | 5.45 | 3,100 | 0 | 0.0 | |
31/08/2016 |
5.45
|
5,100 | 5.45 | 5.45 | 5.45 | 5,100 | 0 | 0.1 | |
30/08/2016 |
5.45
|
5,500 | 5.49 | 5.49 | 5.45 | 5,500 | 0 | 0.1 | |
29/08/2016 |
5.49
|
200 | 5.45 | 5.49 | 5.49 | 0 | 0 | 0 | |
26/08/2016 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
25/08/2016 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
24/08/2016 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
23/08/2016 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
22/08/2016 |
5.45
|
700 | 5.45 | 5.45 | 5.45 | 700 | 0 | 0.0 | |
19/08/2016 |
5.45
|
5,000 | 5.49 | 5.49 | 5.45 | 4,500 | 0 | 0.1 | |
18/08/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
17/08/2016 |
5.49
|
10,000 | 5.54 | 5.54 | 5.49 | 7,800 | 0 | 0.1 | |
16/08/2016 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
15/08/2016 |
5.54
|
300 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
12/08/2016 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
11/08/2016 |
5.54
|
200 | 5.58 | 5.58 | 5.54 | 0 | 0 | 0 | |
10/08/2016 |
5.58
|
400 | 5.45 | 5.58 | 5.49 | 300 | 0 | 0.0 | |
09/08/2016 |
5.45
|
200 | 5.62 | 5.62 | 5.12 | 100 | 100 | 0 | |
08/08/2016 |
5.62
|
8,400 | 5.66 | 5.66 | 5.62 | 8,400 | 0 | 0.1 | |
05/08/2016 |
5.66
|
400 | 5.83 | 5.83 | 5.28 | 0 | 100 | -0.0 | |
04/08/2016 |
5.83
|
8,700 | 5.66 | 5.83 | 5.62 | 2,400 | 0 | 0.0 | |
03/08/2016 |
5.66
|
300 | 5.79 | 5.79 | 5.24 | 0 | 100 | -0.0 | |
02/08/2016 |
5.79
|
200 | 5.83 | 5.83 | 5.37 | 0 | 100 | -0.0 | |
01/08/2016 |
5.83
|
16,000 | 5.83 | 5.83 | 5.33 | 15,900 | 100 | 0.2 | |
29/07/2016 |
5.83
|
16,100 | 5.83 | 5.87 | 5.28 | 11,100 | 100 | 0.2 | |
28/07/2016 |
5.83
|
8,400 | 5.83 | 6.00 | 5.79 | 7,400 | 100 | 0.1 | |
27/07/2016 |
5.83
|
3,100 | 5.83 | 5.83 | 5.79 | 3,000 | 100 | 0.0 | |
26/07/2016 |
5.83
|
29,700 | 5.87 | 5.87 | 5.83 | 29,700 | 0 | 0.4 | |
25/07/2016 |
5.87
|
16,100 | 6.16 | 6.21 | 5.58 | 15,900 | 100 | 0.2 | |
22/07/2016 |
6.16
|
7,600 | 5.83 | 6.37 | 5.91 | 0 | 0 | 0 | |
21/07/2016 |
5.83
|
57,100 | 5.79 | 5.95 | 5.79 | 19,700 | 0 | 0.3 | |
20/07/2016 |
5.79
|
42,200 | 5.79 | 5.79 | 5.79 | 32,000 | 0 | 0.4 | |
19/07/2016 |
5.79
|
31,700 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
18/07/2016 |
5.79
|
83,000 | 5.79 | 5.79 | 5.79 | 83,000 | 0 | 1.1 | |
15/07/2016 |
5.79
|
66,700 | 5.83 | 5.83 | 5.79 | 64,500 | 0 | 0.9 | |
14/07/2016 |
5.83
|
27,600 | 5.83 | 5.87 | 5.79 | 26,600 | 0 | 0.4 | |
13/07/2016 |
5.83
|
22,100 | 5.79 | 5.83 | 5.74 | 15,000 | 0 | 0.2 | |
12/07/2016 |
5.79
|
45,200 | 5.83 | 5.83 | 5.79 | 45,000 | 0 | 0.6 | |
11/07/2016 |
5.83
|
44,900 | 5.83 | 5.83 | 5.79 | 40,000 | 0 | 0.6 | |
08/07/2016 |
5.83
|
13,600 | 5.83 | 5.83 | 5.79 | 8,700 | 0 | 0.1 | |
07/07/2016 |
5.83
|
43,600 | 5.83 | 5.83 | 5.79 | 28,600 | 0 | 0.4 | |
06/07/2016 |
5.83
|
19,200 | 5.83 | 5.83 | 5.79 | 18,900 | 0 | 0.3 | |
05/07/2016 |
5.83
|
18,900 | 5.87 | 5.87 | 5.83 | 16,000 | 0 | 0.2 | |
04/07/2016 |
5.87
|
100 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
01/07/2016 |
5.87
|
7,600 | 5.87 | 5.87 | 5.66 | 5,800 | 0 | 0.1 | |
30/06/2016 |
5.87
|
3,200 | 5.79 | 5.91 | 5.66 | 1,000 | 0 | 0.0 | |
29/06/2016 |
5.79
|
11,700 | 5.79 | 6.33 | 5.45 | 10,200 | 0 | 0.1 | |
28/06/2016 |
5.79
|
13,400 | 5.28 | 5.79 | 5.37 | 6,000 | 0 | 0.1 | |
27/06/2016 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
24/06/2016 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
23/06/2016 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
22/06/2016 |
5.28
|
1,000 | 5.28 | 5.28 | 5.28 | 1,000 | 0 | 0.0 | |
21/06/2016 |
5.28
|
500 | 5.24 | 5.28 | 5.28 | 500 | 0 | 0.0 | |
20/06/2016 |
5.24
|
2,600 | 5.24 | 5.24 | 5.24 | 1,700 | 0 | 0.0 | |
17/06/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
16/06/2016 |
5.24
|
1,100 | 5.28 | 5.28 | 5.24 | 1,100 | 0 | 0.0 | |
15/06/2016 |
5.28
|
1,000 | 5.24 | 5.28 | 5.28 | 0 | 0 | 0 | |
14/06/2016 |
5.24
|
3,200 | 5.24 | 5.24 | 5.20 | 3,200 | 0 | 0.0 | |
13/06/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
10/06/2016 |
5.24
|
100 | 5.24 | 5.24 | 5.24 | 100 | 0 | 0.0 | |
09/06/2016: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
09/06/2016 |
5.24
|
10,900 | 5.12 | 5.24 | 5.20 | 10,800 | 0 | 0.1 | |
08/06/2016 |
5.12
|
700 | 5.15 | 5.15 | 5.12 | 0 | 0 | 0 | |
07/06/2016 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
06/06/2016 |
5.15
|
100 | 5.04 | 5.15 | 5.15 | 0 | 0 | 0 | |
03/06/2016 |
5.04
|
300 | 4.85 | 5.04 | 5.04 | 0 | 0 | 0 | |
02/06/2016 |
4.85
|
13,900 | 4.78 | 4.85 | 4.78 | 0 | 0 | 0 | |
01/06/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
31/05/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
30/05/2016 |
4.78
|
800 | 4.71 | 4.78 | 4.78 | 0 | 0 | 0 | |
27/05/2016 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
26/05/2016 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
25/05/2016 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
24/05/2016 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
23/05/2016 |
4.71
|
2,000 | 4.74 | 4.78 | 4.71 | 2,000 | 0 | 0.0 | |
20/05/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
19/05/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
18/05/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
17/05/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
16/05/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
13/05/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
12/05/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
11/05/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
10/05/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
09/05/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
06/05/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
05/05/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
04/05/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |