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) |
0.05 | 0.13% | 6,700 | 100 | 0.0 |
35.75
38.50
37.50
|
2 tháng
(2024-07-22) |
-0.44 | -1.17% | 24,400 | 100 | 0.0 |
33.55
38.60
37.50
|
3 tháng
(2024-06-24) |
-2.24 | -5.63% | 75,200 | 100 | 0.0 |
33.55
41.29
37.50
|
6 tháng
(2024-03-25) |
-22.49 | -37.49% | 187,400 | 100 | 0.0 |
33.55
62.90
37.50
|
12 tháng
(2023-09-26) |
-26.37 | -41.29% | 469,200 | 100 | 0.0 |
33.55
63.97
37.50
|
24 tháng
(2022-10-03) |
-26.55 | -41.45% | 768,700 | -1,118 | -1.3 |
33.55
65.42
37.50
|
36 tháng
(2021-10-06) |
9.94 | 36.06% | 2,585,600 | -4,918 | 1.1 |
27.56
67.35
37.50
|
60 tháng
(2019-10-17) |
25.35 | 208.57% | 5,388,130 | -335,458 | -8.8 |
9.04
67.35
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/08/2016 |
5.50
|
1,420 | 5.70 | 5.89 | 5.50 | 0 | 0 | 0 | |
23/08/2016 |
5.70
|
3,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
22/08/2016 |
5.70
|
2,010 | 5.89 | 5.89 | 5.70 | 0 | 0 | 0 | |
19/08/2016 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
18/08/2016 |
5.89
|
3,000 | 5.96 | 5.96 | 5.83 | 0 | 0 | 0 | |
17/08/2016 |
5.96
|
300 | 5.89 | 6.02 | 5.96 | 0 | 0 | 0 | |
16/08/2016 |
5.89
|
5,330 | 5.89 | 5.96 | 5.89 | 0 | 0 | 0 | |
15/08/2016 |
5.89
|
6,120 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
12/08/2016 |
5.89
|
2,550 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
11/08/2016 |
5.89
|
220 | 5.63 | 5.89 | 5.63 | 0 | 0 | 0 | |
10/08/2016 |
5.63
|
40 | 5.89 | 5.89 | 5.63 | 0 | 0 | 0 | |
09/08/2016 |
5.89
|
300 | 5.63 | 5.89 | 5.63 | 0 | 0 | 0 | |
08/08/2016 |
5.63
|
600 | 5.57 | 5.63 | 5.57 | 0 | 0 | 0 | |
05/08/2016 |
5.57
|
2,030 | 5.76 | 5.76 | 5.57 | 0 | 0 | 0 | |
04/08/2016 |
5.76
|
530 | 5.57 | 5.76 | 5.63 | 0 | 0 | 0 | |
03/08/2016 |
5.57
|
5,200 | 5.70 | 5.70 | 5.57 | 0 | 0 | 0 | |
02/08/2016 |
5.70
|
4,100 | 5.76 | 5.76 | 5.70 | 100 | 0 | 0.0 | |
01/08/2016 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
29/07/2016 |
5.76
|
2,010 | 5.83 | 5.89 | 5.76 | 0 | 0 | 0 | |
28/07/2016 |
5.83
|
2,010 | 5.89 | 5.89 | 5.76 | 0 | 0 | 0 | |
27/07/2016 |
5.89
|
4,430 | 5.89 | 5.89 | 5.70 | 0 | 0 | 0 | |
26/07/2016 |
5.89
|
9,650 | 5.89 | 6.09 | 5.63 | 0 | 0 | 0 | |
25/07/2016 |
5.89
|
4,910 | 6.29 | 6.29 | 5.89 | 0 | 0 | 0 | |
22/07/2016: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
22/07/2016 |
6.29
|
2,610 | 5.96 | 6.29 | 5.89 | 0 | 0 | 0 | |
21/07/2016 |
5.96
|
19,600 | 5.96 | 6.33 | 5.90 | 0 | 0 | 0 | |
20/07/2016 |
5.96
|
11,350 | 5.59 | 5.96 | 5.90 | 0 | 0 | 0 | |
19/07/2016 |
5.59
|
3,620 | 5.59 | 5.65 | 5.59 | 0 | 0 | 0 | |
18/07/2016 |
5.59
|
1,510 | 5.59 | 5.71 | 5.59 | 0 | 0 | 0 | |
15/07/2016 |
5.59
|
2,250 | 5.59 | 5.65 | 5.59 | 0 | 0 | 0 | |
14/07/2016 |
5.59
|
7,560 | 5.59 | 5.59 | 5.52 | 0 | 0 | 0 | |
13/07/2016 |
5.59
|
2,840 | 5.46 | 5.59 | 5.40 | 0 | 0 | 0 | |
12/07/2016 |
5.46
|
9,900 | 5.77 | 5.77 | 5.40 | 0 | 0 | 0 | |
11/07/2016 |
5.77
|
1,510 | 5.71 | 5.83 | 5.77 | 0 | 0 | 0 | |
08/07/2016 |
5.71
|
8,260 | 5.46 | 5.71 | 5.46 | 0 | 0 | 0 | |
07/07/2016 |
5.46
|
1,500 | 5.28 | 5.46 | 5.28 | 0 | 0 | 0 | |
06/07/2016 |
5.28
|
18,100 | 5.40 | 5.46 | 5.28 | 0 | 0 | 0 | |
05/07/2016 |
5.40
|
9,180 | 5.46 | 5.52 | 5.28 | 0 | 0 | 0 | |
04/07/2016 |
5.46
|
2,070 | 5.46 | 5.46 | 5.40 | 0 | 0 | 0 | |
01/07/2016 |
5.46
|
4,530 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
30/06/2016 |
5.46
|
4,760 | 5.52 | 5.52 | 5.34 | 0 | 0 | 0 | |
29/06/2016 |
5.52
|
1,460 | 5.52 | 5.52 | 5.34 | 0 | 0 | 0 | |
28/06/2016 |
5.52
|
70 | 5.46 | 5.52 | 5.28 | 0 | 0 | 0 | |
27/06/2016 |
5.46
|
9,660 | 5.59 | 5.59 | 5.46 | 2,640 | 0 | 0.0 | |
24/06/2016 |
5.59
|
15,650 | 5.59 | 5.59 | 5.28 | 0 | 0 | 0 | |
23/06/2016 |
5.59
|
30 | 5.46 | 5.59 | 5.59 | 0 | 0 | 0 | |
22/06/2016 |
5.46
|
18,390 | 5.15 | 5.46 | 5.46 | 0 | 0 | 0 | |
21/06/2016 |
5.15
|
2,520 | 5.52 | 5.52 | 5.15 | 0 | 0 | 0 | |
20/06/2016 |
5.52
|
4,200 | 5.59 | 5.59 | 5.52 | 0 | 0 | 0 | |
17/06/2016 |
5.59
|
100 | 5.52 | 5.59 | 5.59 | 0 | 0 | 0 | |
16/06/2016 |
5.52
|
17,430 | 5.46 | 5.52 | 5.46 | 0 | 0 | 0 | |
15/06/2016 |
5.46
|
5,280 | 5.46 | 5.46 | 5.21 | 0 | 0 | 0 | |
14/06/2016 |
5.46
|
17,410 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
13/06/2016 |
5.46
|
490 | 5.52 | 5.52 | 5.46 | 0 | 0 | 0 | |
10/06/2016 |
5.52
|
12,770 | 5.71 | 5.71 | 5.52 | 0 | 0 | 0 | |
09/06/2016 |
5.71
|
9,350 | 5.52 | 5.71 | 5.46 | 0 | 0 | 0 | |
08/06/2016 |
5.52
|
19,010 | 5.52 | 5.59 | 5.52 | 0 | 0 | 0 | |
07/06/2016 |
5.52
|
5,520 | 5.59 | 5.59 | 5.52 | 0 | 0 | 0 | |
06/06/2016 |
5.59
|
5,650 | 5.52 | 5.59 | 5.52 | 0 | 0 | 0 | |
03/06/2016 |
5.52
|
1,620 | 5.52 | 5.71 | 5.46 | 0 | 0 | 0 | |
02/06/2016 |
5.52
|
4,810 | 5.52 | 5.59 | 5.52 | 0 | 0 | 0 | |
01/06/2016 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
31/05/2016 |
5.52
|
3,770 | 5.59 | 5.59 | 5.52 | 0 | 0 | 0 | |
30/05/2016 |
5.59
|
4,300 | 5.83 | 5.83 | 5.52 | 0 | 0 | 0 | |
27/05/2016 |
5.83
|
40 | 5.65 | 5.83 | 5.71 | 0 | 0 | 0 | |
26/05/2016 |
5.65
|
14,970 | 5.59 | 5.65 | 5.59 | 0 | 0 | 0 | |
25/05/2016 |
5.59
|
6,170 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
24/05/2016 |
5.59
|
4,010 | 5.52 | 5.59 | 5.52 | 0 | 0 | 0 | |
23/05/2016 |
5.52
|
7,960 | 5.52 | 5.59 | 5.52 | 0 | 0 | 0 | |
20/05/2016 |
5.52
|
8,620 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
19/05/2016 |
5.52
|
15,510 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
18/05/2016 |
5.52
|
6,000 | 5.59 | 5.59 | 5.52 | 0 | 0 | 0 | |
17/05/2016 |
5.59
|
6,900 | 5.46 | 5.59 | 5.46 | 0 | 0 | 0 | |
16/05/2016 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
13/05/2016 |
5.46
|
2,010 | 5.52 | 5.59 | 5.46 | 0 | 0 | 0 | |
12/05/2016 |
5.52
|
15,910 | 5.65 | 5.65 | 5.52 | 0 | 0 | 0 | |
11/05/2016 |
5.65
|
10 | 5.77 | 5.77 | 5.65 | 0 | 0 | 0 | |
10/05/2016 |
5.77
|
1,210 | 5.59 | 5.77 | 5.52 | 0 | 0 | 0 | |
09/05/2016 |
5.59
|
60 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
06/05/2016 |
5.59
|
330 | 5.71 | 5.71 | 5.59 | 0 | 0 | 0 | |
05/05/2016 |
5.71
|
2,600 | 5.71 | 5.71 | 5.65 | 0 | 0 | 0 | |
04/05/2016 |
5.71
|
2,000 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
29/04/2016 |
5.71
|
4,820 | 5.71 | 5.77 | 5.71 | 0 | 0 | 0 | |
28/04/2016 |
5.71
|
7,410 | 5.59 | 5.71 | 5.59 | 0 | 0 | 0 | |
27/04/2016 |
5.59
|
8,330 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
26/04/2016 |
5.59
|
2,650 | 5.59 | 5.59 | 5.59 | 0 | 100 | -0.0 | |
25/04/2016 |
5.59
|
1,470 | 5.59 | 5.59 | 5.40 | 0 | 0 | 0 | |
22/04/2016 |
5.59
|
16,020 | 5.59 | 5.65 | 5.59 | 0 | 0 | 0 | |
21/04/2016 |
5.59
|
20 | 5.59 | 5.59 | 5.52 | 0 | 0 | 0 | |
20/04/2016 |
5.59
|
810 | 5.52 | 5.71 | 5.34 | 0 | 0 | 0 | |
19/04/2016 |
5.52
|
3,050 | 5.65 | 5.65 | 5.52 | 0 | 0 | 0 | |
15/04/2016 |
5.65
|
24,140 | 5.77 | 5.77 | 5.52 | 0 | 0 | 0 | |
14/04/2016 |
5.77
|
33,750 | 5.59 | 5.77 | 5.59 | 0 | 0 | 0 | |
13/04/2016 |
5.59
|
32,260 | 5.52 | 5.77 | 5.40 | 0 | 0 | 0 | |
12/04/2016 |
5.52
|
20,670 | 5.46 | 5.71 | 5.46 | 0 | 0 | 0 | |
11/04/2016 |
5.46
|
3,920 | 5.46 | 5.83 | 5.34 | 0 | 0 | 0 | |
08/04/2016 |
5.46
|
144,290 | 5.46 | 5.52 | 5.15 | 0 | 0 | 0 | |
07/04/2016 |
5.46
|
46,500 | 5.59 | 5.59 | 5.40 | 0 | 0 | 0 | |
06/04/2016 |
5.59
|
5,170 | 5.71 | 5.77 | 5.52 | 0 | 0 | 0 | |
05/04/2016 |
5.71
|
108,550 | 5.77 | 5.90 | 5.40 | 0 | 0 | 0 | |
04/04/2016 |
5.77
|
110 | 5.96 | 5.96 | 5.77 | 0 | 0 | 0 |