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) |
-0.50 | -5.26% | 3,352,700 | -9,900 | -0.1 |
8.40
9.50
9
|
2 tháng
(2024-07-22) |
-1.10 | -10.89% | 10,227,500 | 10,100 | 0.1 |
8.10
10.10
9
|
3 tháng
(2024-06-24) |
-2.40 | -21.05% | 15,873,100 | 16,400 | 0.1 |
8.10
12.20
9
|
6 tháng
(2024-03-25) |
-5 | -35.71% | 66,277,800 | -260,100 | -3.6 |
8.10
15.10
9
|
12 tháng
(2023-09-26) |
-8.74 | -49.28% | 136,531,700 | 21,200 | 0.1 |
8.10
21.34
9
|
24 tháng
(2022-10-03) |
1.54 | 20.69% | 197,561,524 | 19,108 | -0.1 |
3.86
28.71
9
|
36 tháng
(2021-10-06) |
-4.42 | -32.93% | 269,772,937 | 14,008 | -0.4 |
3.86
28.71
9
|
60 tháng
(2019-10-17) |
5.13 | 132.39% | 287,154,569 | 18,658 | -0.3 |
2.58
28.71
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/04/2016 |
5.54
|
17,975 | 5.69 | 5.72 | 5.54 | 0 | 0 | 0 | |
28/04/2016 |
5.69
|
69,200 | 5.65 | 5.69 | 5.54 | 0 | 0 | 0 | |
27/04/2016 |
5.65
|
23,000 | 5.61 | 5.65 | 5.35 | 0 | 0 | 0 | |
26/04/2016 |
5.61
|
32,100 | 5.61 | 5.61 | 5.54 | 0 | 0 | 0 | |
25/04/2016 |
5.61
|
35,800 | 5.39 | 5.61 | 5.39 | 0 | 0 | 0 | |
22/04/2016 |
5.39
|
66,100 | 5.39 | 5.46 | 5.24 | 0 | 0 | 0 | |
21/04/2016 |
5.39
|
17,400 | 5.28 | 5.39 | 4.98 | 0 | 0 | 0 | |
20/04/2016 |
5.28
|
21,300 | 5.13 | 5.28 | 5.09 | 0 | 0 | 0 | |
19/04/2016: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
19/04/2016 |
5.13
|
33,700 | 5.28 | 5.39 | 4.98 | 0 | 0 | 0 | |
15/04/2016 |
5.28
|
21,100 | 5.28 | 5.38 | 5.21 | 0 | 0 | 0 | |
14/04/2016 |
5.28
|
26,900 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
13/04/2016 |
5.28
|
23,600 | 5.31 | 5.81 | 5.28 | 0 | 0 | 0 | |
12/04/2016 |
5.31
|
21,048 | 5.31 | 5.31 | 5.17 | 0 | 0 | 0 | |
11/04/2016 |
5.31
|
29,250 | 5.35 | 5.35 | 5.10 | 0 | 0 | 0 | |
08/04/2016 |
5.35
|
16,600 | 5.46 | 5.46 | 5.31 | 0 | 0 | 0 | |
07/04/2016 |
5.46
|
11,220 | 5.49 | 5.49 | 5.31 | 0 | 0 | 0 | |
06/04/2016 |
5.49
|
17,324 | 5.63 | 5.63 | 5.35 | 0 | 0 | 0 | |
05/04/2016 |
5.63
|
15,000 | 5.67 | 5.67 | 5.46 | 0 | 0 | 0 | |
04/04/2016 |
5.67
|
51,200 | 5.35 | 5.74 | 5.28 | 0 | 0 | 0 | |
01/04/2016 |
5.35
|
20,800 | 5.35 | 5.49 | 5.28 | 0 | 0 | 0 | |
31/03/2016 |
5.35
|
155,800 | 4.93 | 5.42 | 4.93 | 0 | 0 | 0 | |
30/03/2016 |
4.93
|
18,400 | 4.89 | 5.00 | 4.82 | 0 | 0 | 0 | |
29/03/2016 |
4.89
|
50,000 | 4.89 | 4.96 | 4.82 | 0 | 0 | 0 | |
28/03/2016 |
4.89
|
19,654 | 4.89 | 5.00 | 4.79 | 0 | 0 | 0 | |
25/03/2016 |
4.89
|
5,900 | 4.89 | 4.96 | 4.79 | 0 | 0 | 0 | |
24/03/2016 |
4.89
|
64,400 | 4.93 | 5.03 | 4.86 | 0 | 0 | 0 | |
23/03/2016 |
4.93
|
45,200 | 4.89 | 5.00 | 4.89 | 0 | 0 | 0 | |
22/03/2016 |
4.89
|
40,770 | 4.86 | 5.10 | 4.89 | 0 | 0 | 0 | |
21/03/2016 |
4.86
|
54,600 | 4.82 | 4.96 | 4.79 | 0 | 0 | 0 | |
18/03/2016 |
4.82
|
31,800 | 4.96 | 4.96 | 4.79 | 0 | 0 | 0 | |
17/03/2016 |
4.96
|
10,200 | 5.10 | 5.10 | 4.82 | 0 | 0 | 0 | |
16/03/2016 |
5.10
|
5,700 | 4.93 | 5.10 | 4.93 | 0 | 0 | 0 | |
15/03/2016 |
4.93
|
23,100 | 4.72 | 5.17 | 4.79 | 0 | 0 | 0 | |
14/03/2016 |
4.72
|
94,500 | 4.29 | 4.72 | 4.22 | 0 | 0 | 0 | |
11/03/2016 |
4.29
|
23,500 | 4.08 | 4.47 | 4.12 | 0 | 0 | 0 | |
10/03/2016 |
4.08
|
300 | 4.12 | 4.12 | 4.08 | 0 | 0 | 0 | |
09/03/2016 |
4.12
|
3,400 | 4.08 | 4.12 | 4.01 | 0 | 0 | 0 | |
08/03/2016 |
4.08
|
5,500 | 4.19 | 4.19 | 4.08 | 0 | 0 | 0 | |
07/03/2016 |
4.19
|
40,300 | 4.22 | 4.22 | 4.05 | 0 | 0 | 0 | |
04/03/2016 |
4.22
|
9,600 | 4.19 | 4.22 | 4.08 | 0 | 0 | 0 | |
03/03/2016 |
4.19
|
3,700 | 4.12 | 4.19 | 4.12 | 0 | 0 | 0 | |
02/03/2016 |
4.12
|
9,800 | 4.19 | 4.19 | 4.12 | 0 | 0 | 0 | |
01/03/2016 |
4.19
|
8,100 | 4.08 | 4.19 | 4.05 | 0 | 0 | 0 | |
29/02/2016 |
4.08
|
8,900 | 4.29 | 4.29 | 4.05 | 0 | 0 | 0 | |
26/02/2016 |
4.29
|
27,600 | 4.01 | 4.29 | 4.19 | 0 | 0 | 0 | |
25/02/2016 |
4.01
|
13,500 | 4.19 | 4.19 | 4.01 | 0 | 0 | 0 | |
24/02/2016 |
4.19
|
3,300 | 4.22 | 4.22 | 4.12 | 0 | 0 | 0 | |
23/02/2016 |
4.22
|
6,400 | 4.33 | 4.33 | 4.08 | 0 | 0 | 0 | |
22/02/2016 |
4.33
|
700 | 4.33 | 4.33 | 4.22 | 0 | 0 | 0 | |
19/02/2016 |
4.33
|
1,800 | 4.36 | 4.36 | 4.08 | 0 | 0 | 0 | |
18/02/2016 |
4.36
|
11,700 | 4.22 | 4.36 | 4.08 | 0 | 0 | 0 | |
17/02/2016 |
4.22
|
10,500 | 4.40 | 4.47 | 4.22 | 0 | 0 | 0 | |
16/02/2016 |
4.40
|
4,200 | 4.22 | 4.40 | 4.12 | 0 | 0 | 0 | |
15/02/2016 |
4.22
|
11,200 | 4.50 | 4.50 | 4.08 | 0 | 0 | 0 | |
05/02/2016 |
4.50
|
600 | 4.22 | 4.50 | 4.29 | 0 | 0 | 0 | |
04/02/2016 |
4.22
|
8,300 | 4.08 | 4.22 | 3.77 | 0 | 0 | 0 | |
03/02/2016 |
4.08
|
24,200 | 3.98 | 4.08 | 3.59 | 0 | 0 | 0 | |
02/02/2016 |
3.98
|
3,000 | 4.15 | 4.15 | 3.87 | 0 | 0 | 0 | |
01/02/2016 |
4.15
|
17,525 | 4.12 | 4.15 | 3.87 | 0 | 0 | 0 | |
29/01/2016 |
4.12
|
48,000 | 4.43 | 4.43 | 4.01 | 0 | 0 | 0 | |
28/01/2016 |
4.43
|
3,000 | 4.50 | 4.50 | 4.08 | 0 | 0 | 0 | |
27/01/2016 |
4.50
|
1,700 | 4.43 | 4.58 | 4.12 | 0 | 0 | 0 | |
26/01/2016 |
4.43
|
5,500 | 4.50 | 4.50 | 4.15 | 0 | 0 | 0 | |
25/01/2016 |
4.50
|
4,150 | 4.15 | 4.50 | 4.15 | 0 | 0 | 0 | |
22/01/2016 |
4.15
|
28,600 | 4.47 | 4.47 | 4.15 | 0 | 0 | 0 | |
21/01/2016 |
4.47
|
16,200 | 4.47 | 4.50 | 4.08 | 0 | 0 | 0 | |
20/01/2016 |
4.47
|
5,400 | 4.36 | 4.58 | 4.36 | 0 | 0 | 0 | |
19/01/2016 |
4.36
|
7,200 | 4.36 | 4.72 | 4.33 | 0 | 0 | 0 | |
18/01/2016 |
4.36
|
22,300 | 4.79 | 4.79 | 4.33 | 0 | 0 | 0 | |
15/01/2016 |
4.79
|
4,300 | 4.79 | 4.79 | 4.40 | 0 | 0 | 0 | |
14/01/2016 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
13/01/2016 |
4.79
|
100 | 4.75 | 4.79 | 4.79 | 0 | 0 | 0 | |
12/01/2016 |
4.75
|
8,500 | 4.86 | 4.86 | 4.40 | 0 | 0 | 0 | |
11/01/2016 |
4.86
|
22,300 | 4.86 | 4.86 | 4.40 | 0 | 0 | 0 | |
08/01/2016 |
4.86
|
11,150 | 4.86 | 5.03 | 4.75 | 0 | 0 | 0 | |
07/01/2016 |
4.86
|
7,800 | 4.86 | 4.86 | 4.75 | 0 | 0 | 0 | |
06/01/2016 |
4.86
|
2,100 | 4.89 | 4.93 | 4.75 | 0 | 0 | 0 | |
05/01/2016 |
4.89
|
2,300 | 4.72 | 4.89 | 4.86 | 0 | 0 | 0 | |
04/01/2016 |
4.72
|
1,200 | 4.86 | 4.86 | 4.72 | 0 | 0 | 0 | |
31/12/2015 |
4.86
|
10,900 | 5.38 | 5.38 | 4.86 | 0 | 0 | 0 | |
30/12/2015 |
5.38
|
24,300 | 4.93 | 5.38 | 4.43 | 0 | 0 | 0 | |
29/12/2015 |
4.93
|
3,100 | 4.93 | 4.93 | 4.86 | 0 | 0 | 0 | |
28/12/2015 |
4.93
|
12,800 | 4.86 | 4.96 | 4.75 | 0 | 0 | 0 | |
25/12/2015 |
4.86
|
9,200 | 4.86 | 4.86 | 4.75 | 0 | 0 | 0 | |
24/12/2015 |
4.86
|
1,600 | 4.86 | 4.86 | 4.75 | 0 | 0 | 0 | |
23/12/2015 |
4.86
|
2,800 | 4.86 | 4.86 | 4.79 | 0 | 0 | 0 | |
22/12/2015 |
4.86
|
31,600 | 4.86 | 4.89 | 4.82 | 0 | 0 | 0 | |
21/12/2015 |
4.86
|
900 | 4.89 | 4.89 | 4.86 | 0 | 0 | 0 | |
18/12/2015 |
4.89
|
10,700 | 4.89 | 4.89 | 4.79 | 0 | 0 | 0 | |
17/12/2015 |
4.89
|
5,200 | 4.89 | 5.03 | 4.86 | 0 | 0 | 0 | |
16/12/2015 |
4.89
|
6,550 | 4.89 | 4.89 | 4.86 | 0 | 0 | 0 | |
15/12/2015 |
4.89
|
3,300 | 4.89 | 4.89 | 4.86 | 0 | 0 | 0 | |
14/12/2015 |
4.89
|
1,600 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
11/12/2015 |
4.89
|
5,000 | 4.93 | 4.93 | 4.86 | 0 | 0 | 0 | |
10/12/2015 |
4.93
|
24,100 | 4.96 | 4.96 | 4.79 | 0 | 0 | 0 | |
09/12/2015 |
4.96
|
12,700 | 4.93 | 4.96 | 4.89 | 0 | 0 | 0 | |
08/12/2015 |
4.93
|
1,300 | 4.89 | 4.93 | 4.89 | 0 | 0 | 0 | |
07/12/2015 |
4.89
|
9,400 | 4.93 | 4.93 | 4.61 | 0 | 0 | 0 | |
04/12/2015 |
4.93
|
11,700 | 4.93 | 4.93 | 4.82 | 0 | 0 | 0 | |
03/12/2015 |
4.93
|
2,650 | 5.00 | 5.00 | 4.93 | 0 | 0 | 0 |