Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.40 | 14.81% | 4,742,400 | 0 | 0 |
2.50
3.30
3.10
|
2 tháng
(2024-07-22) |
0.20 | 6.90% | 6,825,900 | 0 | 0 |
2.40
3.30
3.10
|
3 tháng
(2024-06-21) |
0.20 | 6.90% | 9,994,600 | 0 | 0 |
2.40
3.30
3.10
|
6 tháng
(2024-03-25) |
0 | 0% | 23,465,600 | 0 | 0 |
2.40
3.40
3.10
|
12 tháng
(2023-09-25) |
0.10 | 3.33% | 49,585,600 | 0 | 0 |
2.40
3.80
3.10
|
24 tháng
(2022-09-30) |
-0.90 | -22.50% | 115,496,831 | 0 | 0 |
1.80
4
3.10
|
36 tháng
(2021-10-05) |
-5.30 | -63.10% | 254,228,868 | -23,100 | -0.1 |
1.80
11.40
3.10
|
60 tháng
(2019-10-16) |
0.91 | 41.88% | 397,592,925 | 8,900 | -0.2 |
1.71
11.40
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/04/2016 |
6.18
|
213,413 | 6.27 | 6.46 | 6.08 | 0 | 0 | 0 | |
27/04/2016 |
6.27
|
441,760 | 6.37 | 6.46 | 6.18 | 0 | 0 | 0 | |
26/04/2016 |
6.37
|
2,379,100 | 6.37 | 6.75 | 6.18 | 8,000 | 0 | 0.1 | |
25/04/2016 |
6.37
|
2,396,000 | 5.80 | 6.37 | 5.80 | 5,000 | 0 | 0.0 | |
22/04/2016 |
5.80
|
525,600 | 6.18 | 6.27 | 5.80 | 10,000 | 0 | 0.1 | |
21/04/2016 |
6.18
|
1,603,600 | 6.08 | 6.27 | 5.61 | 0 | 0 | 0 | |
20/04/2016 |
6.08
|
209,920 | 6.08 | 6.27 | 5.99 | 0 | 0 | 0 | |
19/04/2016 |
6.08
|
153,200 | 6.18 | 6.18 | 5.99 | 0 | 0 | 0 | |
15/04/2016 |
6.18
|
270,500 | 6.27 | 6.37 | 6.18 | 0 | 0 | 0 | |
14/04/2016 |
6.27
|
282,900 | 5.99 | 6.37 | 6.08 | 0 | 0 | 0 | |
13/04/2016 |
5.99
|
202,420 | 6.18 | 6.27 | 5.99 | 0 | 0 | 0 | |
12/04/2016 |
6.18
|
404,300 | 6.27 | 6.27 | 6.08 | 0 | 0 | 0 | |
11/04/2016 |
6.27
|
379,440 | 5.99 | 6.46 | 5.99 | 0 | 0 | 0 | |
08/04/2016 |
5.99
|
138,800 | 5.99 | 6.08 | 5.80 | 0 | 0 | 0 | |
07/04/2016 |
5.99
|
239,600 | 5.99 | 6.27 | 5.89 | 0 | 0 | 0 | |
06/04/2016 |
5.99
|
160,700 | 5.80 | 6.27 | 5.99 | 0 | 0 | 0 | |
05/04/2016 |
5.80
|
333,400 | 5.89 | 5.89 | 5.61 | 0 | 1,500 | -0.0 | |
04/04/2016 |
5.89
|
434,280 | 6.46 | 6.56 | 5.89 | 0 | 2,900 | -0.0 | |
01/04/2016: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
01/04/2016 |
6.46
|
291,100 | 6.65 | 6.84 | 6.27 | 0 | 0 | 0 | |
31/03/2016 |
6.65
|
845,200 | 6.65 | 7.00 | 6.47 | 0 | 4,000 | -0.0 | |
30/03/2016 |
6.65
|
798,420 | 6.12 | 6.65 | 6.12 | 4,400 | 0 | 0.0 | |
29/03/2016 |
6.12
|
1,001,000 | 6.47 | 7.00 | 6.12 | 0 | 0 | 0 | |
28/03/2016 |
6.47
|
846,500 | 6.65 | 7.18 | 6.47 | 0 | 0 | 0 | |
25/03/2016 |
6.65
|
1,998,400 | 6.12 | 6.65 | 6.21 | 4,000 | 0 | 0.0 | |
24/03/2016 |
6.12
|
1,648,500 | 5.59 | 6.12 | 5.59 | 0 | 0 | 0 | |
23/03/2016 |
5.59
|
410,710 | 5.67 | 5.67 | 5.59 | 0 | 2,000 | -0.0 | |
22/03/2016 |
5.67
|
416,500 | 5.67 | 5.85 | 5.23 | 0 | 0 | 0 | |
21/03/2016 |
5.67
|
484,400 | 5.67 | 5.76 | 5.59 | 0 | 0 | 0 | |
18/03/2016 |
5.67
|
582,400 | 5.76 | 5.94 | 5.50 | 0 | 0 | 0 | |
17/03/2016 |
5.76
|
444,438 | 5.67 | 5.94 | 5.76 | 0 | 0 | 0 | |
16/03/2016 |
5.67
|
582,235 | 5.50 | 5.94 | 5.59 | 0 | 0 | 0 | |
15/03/2016 |
5.50
|
451,030 | 5.59 | 5.76 | 5.50 | 0 | 0 | 0 | |
14/03/2016 |
5.59
|
299,320 | 5.41 | 5.76 | 5.41 | 0 | 0 | 0 | |
11/03/2016 |
5.41
|
1,329,785 | 5.85 | 6.03 | 5.41 | 0 | 0 | 0 | |
10/03/2016 |
5.85
|
873,900 | 5.50 | 5.94 | 5.41 | 0 | 0 | 0 | |
09/03/2016 |
5.50
|
374,015 | 5.32 | 5.59 | 5.23 | 0 | 0 | 0 | |
08/03/2016 |
5.32
|
383,205 | 5.32 | 5.50 | 5.23 | 0 | 0 | 0 | |
07/03/2016 |
5.32
|
769,715 | 4.97 | 5.41 | 5.05 | 0 | 0 | 0 | |
04/03/2016 |
4.97
|
313,300 | 5.05 | 5.23 | 4.88 | 0 | 0 | 0 | |
03/03/2016 |
5.05
|
516,510 | 5.05 | 5.41 | 5.05 | 0 | 0 | 0 | |
02/03/2016 |
5.05
|
851,155 | 4.61 | 5.05 | 4.70 | 0 | 0 | 0 | |
01/03/2016 |
4.61
|
266,800 | 4.52 | 4.70 | 4.52 | 0 | 0 | 0 | |
29/02/2016 |
4.52
|
403,700 | 4.52 | 4.70 | 4.52 | 0 | 0 | 0 | |
26/02/2016 |
4.52
|
217,100 | 4.52 | 4.61 | 4.52 | 0 | 0 | 0 | |
25/02/2016 |
4.52
|
332,900 | 4.70 | 4.79 | 4.52 | 0 | 0 | 0 | |
24/02/2016 |
4.70
|
462,000 | 4.70 | 4.79 | 4.52 | 0 | 0 | 0 | |
23/02/2016 |
4.70
|
742,830 | 4.34 | 4.70 | 4.26 | 0 | 0 | 0 | |
22/02/2016 |
4.34
|
192,610 | 4.26 | 4.43 | 4.26 | 0 | 0 | 0 | |
19/02/2016 |
4.26
|
177,300 | 4.26 | 4.34 | 4.17 | 0 | 0 | 0 | |
18/02/2016 |
4.26
|
181,200 | 4.17 | 4.34 | 4.26 | 0 | 0 | 0 | |
17/02/2016 |
4.17
|
380,400 | 4.17 | 4.43 | 4.17 | 0 | 0 | 0 | |
16/02/2016 |
4.17
|
129,900 | 4.08 | 4.26 | 4.08 | 0 | 0 | 0 | |
15/02/2016 |
4.08
|
30,200 | 4.17 | 4.17 | 4.08 | 0 | 0 | 0 | |
05/02/2016 |
4.17
|
102,700 | 4.08 | 4.17 | 4.08 | 0 | 0 | 0 | |
04/02/2016 |
4.08
|
139,500 | 4.08 | 4.26 | 4.08 | 0 | 0 | 0 | |
03/02/2016 |
4.08
|
62,700 | 4.17 | 4.17 | 3.99 | 0 | 0 | 0 | |
02/02/2016 |
4.17
|
219,700 | 4.17 | 4.26 | 3.99 | 0 | 0 | 0 | |
01/02/2016 |
4.17
|
135,500 | 4.08 | 4.26 | 4.08 | 0 | 0 | 0 | |
29/01/2016 |
4.08
|
194,900 | 4.17 | 4.26 | 4.08 | 0 | 0 | 0 | |
28/01/2016 |
4.17
|
247,700 | 4.26 | 4.34 | 4.17 | 0 | 0 | 0 | |
27/01/2016 |
4.26
|
153,800 | 4.17 | 4.34 | 4.17 | 10,000 | 0 | 0.0 | |
26/01/2016 |
4.17
|
413,900 | 4.34 | 4.34 | 3.99 | 5,000 | 0 | 0.0 | |
25/01/2016 |
4.34
|
546,200 | 3.99 | 4.34 | 4.08 | 10,000 | 0 | 0.0 | |
22/01/2016 |
3.99
|
316,700 | 3.90 | 4.17 | 3.90 | 0 | 0 | 0 | |
21/01/2016 |
3.90
|
356,100 | 4.26 | 4.26 | 3.90 | 5,000 | 0 | 0.0 | |
20/01/2016 |
4.26
|
139,500 | 4.34 | 4.34 | 4.17 | 0 | 0 | 0 | |
19/01/2016 |
4.34
|
187,200 | 4.17 | 4.34 | 4.17 | 0 | 0 | 0 | |
18/01/2016 |
4.17
|
371,100 | 4.52 | 4.52 | 4.08 | 0 | 0 | 0 | |
15/01/2016 |
4.52
|
146,330 | 4.70 | 4.79 | 4.52 | 0 | 0 | 0 | |
14/01/2016 |
4.70
|
143,600 | 4.79 | 4.79 | 4.52 | 3,000 | 0 | 0.0 | |
13/01/2016 |
4.79
|
419,600 | 4.52 | 4.88 | 4.61 | 7,000 | 0 | 0.0 | |
12/01/2016 |
4.52
|
312,900 | 4.43 | 4.79 | 3.99 | 0 | 0 | 0 | |
11/01/2016 |
4.43
|
153,400 | 4.43 | 4.52 | 4.26 | 5,000 | 0 | 0.0 | |
08/01/2016 |
4.43
|
274,600 | 4.70 | 4.70 | 4.43 | 2,000 | 0 | 0.0 | |
07/01/2016 |
4.70
|
229,200 | 4.88 | 4.88 | 4.61 | 3,000 | 0 | 0.0 | |
06/01/2016 |
4.88
|
189,600 | 4.88 | 4.97 | 4.79 | 0 | 0 | 0 | |
05/01/2016 |
4.88
|
92,930 | 4.88 | 4.97 | 4.79 | 0 | 0 | 0 | |
04/01/2016 |
4.88
|
111,100 | 5.05 | 5.05 | 4.88 | 0 | 0 | 0 | |
31/12/2015 |
5.05
|
114,900 | 4.97 | 5.05 | 4.88 | 0 | 0 | 0 | |
30/12/2015 |
4.97
|
127,700 | 4.70 | 4.97 | 4.79 | 0 | 0 | 0 | |
29/12/2015 |
4.70
|
155,520 | 4.79 | 4.88 | 4.70 | 0 | 0 | 0 | |
28/12/2015 |
4.79
|
216,100 | 5.05 | 5.05 | 4.61 | 0 | 0 | 0 | |
25/12/2015 |
5.05
|
170,800 | 5.14 | 5.14 | 4.88 | 0 | 0 | 0 | |
24/12/2015 |
5.14
|
85,400 | 5.14 | 5.23 | 5.14 | 0 | 0 | 0 | |
23/12/2015 |
5.14
|
155,100 | 5.14 | 5.14 | 5.05 | 0 | 0 | 0 | |
22/12/2015 |
5.14
|
93,800 | 5.23 | 5.23 | 5.14 | 0 | 0 | 0 | |
21/12/2015 |
5.23
|
134,100 | 5.23 | 5.32 | 5.14 | 0 | 0 | 0 | |
18/12/2015 |
5.23
|
219,100 | 5.32 | 5.32 | 5.23 | 0 | 0 | 0 | |
17/12/2015 |
5.32
|
86,000 | 5.41 | 5.50 | 5.32 | 0 | 0 | 0 | |
16/12/2015 |
5.41
|
131,150 | 5.32 | 5.50 | 5.32 | 0 | 0 | 0 | |
15/12/2015 |
5.32
|
107,270 | 5.32 | 5.41 | 5.14 | 0 | 2,000 | -0.0 | |
14/12/2015 |
5.32
|
191,400 | 5.23 | 5.32 | 5.14 | 0 | 0 | 0 | |
11/12/2015 |
5.23
|
264,400 | 5.41 | 5.50 | 5.23 | 0 | 0 | 0 | |
10/12/2015 |
5.41
|
207,900 | 5.59 | 5.59 | 5.32 | 0 | 0 | 0 | |
09/12/2015 |
5.59
|
161,067 | 5.67 | 5.67 | 5.50 | 0 | 0 | 0 | |
08/12/2015 |
5.67
|
174,700 | 5.59 | 5.67 | 5.50 | 0 | 0 | 0 | |
07/12/2015 |
5.59
|
122,500 | 5.76 | 5.76 | 5.59 | 0 | 0 | 0 | |
04/12/2015 |
5.76
|
191,300 | 5.67 | 5.76 | 5.59 | 0 | 0 | 0 | |
03/12/2015 |
5.67
|
178,800 | 5.59 | 5.67 | 5.59 | 0 | 0 | 0 | |
02/12/2015 |
5.59
|
206,900 | 5.59 | 5.67 | 5.59 | 0 | 0 | 0 |