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) |
0.12 | 1.60% | 53,200 | 0 | 0 |
6.80
7.60
7.60
|
2 tháng
(2024-07-22) |
-0.47 | -5.82% | 138,200 | 900 | 0.0 |
6.80
8.25
7.60
|
3 tháng
(2024-06-24) |
-0.50 | -6.17% | 325,500 | -6,800 | -0.1 |
6.80
8.47
7.60
|
6 tháng
(2024-03-25) |
-1.55 | -16.94% | 533,500 | -6,200 | -0.0 |
6.80
9.50
7.60
|
12 tháng
(2023-09-26) |
-2.60 | -25.49% | 1,101,200 | -8,700 | -0.1 |
6.80
10.90
7.60
|
24 tháng
(2022-10-03) |
-3.36 | -30.63% | 2,886,600 | -19,204 | -1.4 |
6.80
11.75
7.60
|
36 tháng
(2021-10-06) |
-2.32 | -23.40% | 10,786,800 | -9,031 | -1.1 |
6.80
16.83
7.60
|
60 tháng
(2019-10-17) |
-3.16 | -29.37% | 12,043,930 | -23,581 | -1.2 |
6.80
16.83
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2016 |
6.37
|
6,900 | 6.43 | 6.43 | 6.02 | 0 | 0 | 0 | |
26/04/2016 |
6.43
|
50 | 6.37 | 6.43 | 6.37 | 0 | 0 | 0 | |
25/04/2016 |
6.37
|
2,030 | 6.07 | 6.43 | 5.96 | 0 | 0 | 0 | |
22/04/2016 |
6.07
|
1,950 | 6.02 | 6.37 | 6.02 | 0 | 0 | 0 | |
21/04/2016 |
6.02
|
3,300 | 6.02 | 6.25 | 6.02 | 0 | 0 | 0 | |
20/04/2016 |
6.02
|
1,010 | 6.02 | 6.31 | 6.02 | 0 | 0 | 0 | |
19/04/2016 |
6.02
|
550 | 6.13 | 6.13 | 6.02 | 0 | 0 | 0 | |
15/04/2016 |
6.13
|
5,420 | 6.37 | 6.37 | 6.13 | 0 | 0 | 0 | |
14/04/2016 |
6.37
|
180 | 6.13 | 6.37 | 6.13 | 0 | 0 | 0 | |
13/04/2016 |
6.13
|
5,050 | 6.13 | 6.43 | 6.13 | 0 | 0 | 0 | |
12/04/2016 |
6.13
|
80 | 6.49 | 6.49 | 6.13 | 0 | 0 | 0 | |
11/04/2016 |
6.49
|
100 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
08/04/2016 |
6.49
|
10 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
07/04/2016 |
6.49
|
2,590 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
06/04/2016 |
6.49
|
10 | 6.55 | 6.55 | 6.49 | 0 | 0 | 0 | |
05/04/2016 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
04/04/2016 |
6.55
|
4,070 | 6.43 | 6.55 | 6.49 | 0 | 0 | 0 | |
01/04/2016 |
6.43
|
460 | 6.49 | 6.55 | 6.43 | 60 | 0 | 0.0 | |
31/03/2016 |
6.49
|
3,060 | 6.49 | 6.55 | 6.25 | 0 | 0 | 0 | |
30/03/2016 |
6.49
|
4,160 | 6.37 | 6.55 | 6.25 | 0 | 0 | 0 | |
29/03/2016 |
6.37
|
1,000 | 6.67 | 6.67 | 6.37 | 0 | 0 | 0 | |
28/03/2016 |
6.67
|
1,310 | 6.55 | 6.67 | 6.49 | 0 | 0 | 0 | |
25/03/2016 |
6.55
|
6,390 | 6.67 | 6.67 | 6.31 | 0 | 0 | 0 | |
24/03/2016 |
6.67
|
110 | 6.61 | 6.67 | 6.61 | 0 | 0 | 0 | |
23/03/2016 |
6.61
|
14,550 | 7.09 | 7.09 | 6.61 | 0 | 0 | 0 | |
22/03/2016 |
7.09
|
700 | 6.67 | 7.09 | 7.09 | 0 | 0 | 0 | |
21/03/2016 |
6.67
|
1,150 | 6.31 | 6.67 | 6.31 | 0 | 0 | 0 | |
18/03/2016 |
6.31
|
2,720 | 6.55 | 6.55 | 6.25 | 0 | 0 | 0 | |
17/03/2016 |
6.55
|
3,500 | 6.85 | 6.85 | 6.55 | 0 | 0 | 0 | |
16/03/2016 |
6.85
|
90 | 6.91 | 6.91 | 6.85 | 0 | 0 | 0 | |
15/03/2016 |
6.91
|
1,140 | 6.49 | 6.91 | 6.25 | 0 | 0 | 0 | |
14/03/2016 |
6.49
|
6,690 | 6.97 | 6.97 | 6.49 | 0 | 0 | 0 | |
11/03/2016 |
6.97
|
260 | 6.67 | 6.97 | 6.79 | 0 | 0 | 0 | |
10/03/2016 |
6.67
|
21,400 | 6.43 | 6.67 | 6.43 | 0 | 0 | 0 | |
09/03/2016 |
6.43
|
4,020 | 6.79 | 7.03 | 6.43 | 0 | 0 | 0 | |
08/03/2016 |
6.79
|
70 | 6.85 | 6.85 | 6.79 | 0 | 0 | 0 | |
07/03/2016 |
6.85
|
2,950 | 6.73 | 7.15 | 6.85 | 0 | 0 | 0 | |
04/03/2016 |
6.73
|
50 | 6.73 | 6.73 | 6.67 | 0 | 0 | 0 | |
03/03/2016 |
6.73
|
400 | 6.73 | 6.85 | 6.55 | 0 | 0 | 0 | |
02/03/2016 |
6.73
|
100 | 6.61 | 6.73 | 6.73 | 0 | 0 | 0 | |
01/03/2016 |
6.61
|
650 | 6.49 | 6.61 | 6.61 | 0 | 0 | 0 | |
29/02/2016 |
6.49
|
100 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
26/02/2016 |
6.49
|
1,790 | 6.49 | 6.49 | 6.37 | 0 | 0 | 0 | |
25/02/2016 |
6.49
|
2,230 | 6.85 | 7.09 | 6.49 | 0 | 0 | 0 | |
24/02/2016 |
6.85
|
2,100 | 7.03 | 7.03 | 6.55 | 0 | 0 | 0 | |
23/02/2016 |
7.03
|
770 | 6.61 | 7.03 | 6.25 | 0 | 0 | 0 | |
22/02/2016 |
6.61
|
4,250 | 7.03 | 7.15 | 6.61 | 0 | 0 | 0 | |
19/02/2016 |
7.03
|
23,140 | 6.67 | 7.09 | 6.73 | 0 | 0 | 0 | |
18/02/2016 |
6.67
|
18,940 | 6.55 | 6.79 | 6.37 | 0 | 0 | 0 | |
17/02/2016 |
6.55
|
8,560 | 6.19 | 6.61 | 6.19 | 0 | 0 | 0 | |
16/02/2016 |
6.19
|
2,220 | 6.19 | 6.19 | 6.13 | 0 | 0 | 0 | |
15/02/2016 |
6.19
|
800 | 6.13 | 6.19 | 6.13 | 0 | 0 | 0 | |
05/02/2016 |
6.13
|
400 | 6.07 | 6.13 | 6.07 | 0 | 200 | -0.0 | |
04/02/2016 |
6.07
|
50 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
03/02/2016 |
6.07
|
470 | 5.78 | 6.07 | 5.78 | 0 | 0 | 0 | |
02/02/2016 |
5.78
|
2,150 | 6.07 | 6.25 | 5.78 | 0 | 0 | 0 | |
01/02/2016 |
6.07
|
140 | 5.96 | 6.25 | 6.07 | 0 | 0 | 0 | |
29/01/2016 |
5.96
|
5,510 | 5.96 | 5.96 | 5.60 | 0 | 0 | 0 | |
28/01/2016 |
5.96
|
700 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
27/01/2016 |
5.96
|
1,570 | 5.78 | 5.96 | 5.84 | 0 | 0 | 0 | |
26/01/2016 |
5.78
|
420 | 5.54 | 5.90 | 5.72 | 0 | 0 | 0 | |
25/01/2016 |
5.54
|
1,370 | 5.36 | 5.72 | 5.30 | 0 | 0 | 0 | |
22/01/2016 |
5.36
|
6,860 | 5.54 | 5.90 | 5.36 | 0 | 0 | 0 | |
21/01/2016 |
5.54
|
2,050 | 5.96 | 5.96 | 5.54 | 0 | 0 | 0 | |
20/01/2016 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
19/01/2016 |
5.96
|
1,100 | 6.25 | 6.25 | 5.96 | 0 | 0 | 0 | |
18/01/2016 |
6.25
|
11,660 | 5.90 | 6.25 | 5.90 | 0 | 0 | 0 | |
15/01/2016 |
5.90
|
1,000 | 5.84 | 5.90 | 5.90 | 0 | 0 | 0 | |
14/01/2016 |
5.84
|
3,760 | 5.96 | 6.19 | 5.78 | 0 | 0 | 0 | |
13/01/2016 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
12/01/2016 |
5.96
|
710 | 5.96 | 5.96 | 5.84 | 200 | 0 | 0.0 | |
11/01/2016 |
5.96
|
6,170 | 6.07 | 6.13 | 5.90 | 0 | 0 | 0 | |
08/01/2016 |
6.07
|
2,200 | 5.90 | 6.07 | 6.02 | 0 | 0 | 0 | |
07/01/2016 |
5.90
|
590 | 6.02 | 6.02 | 5.90 | 0 | 0 | 0 | |
06/01/2016 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
05/01/2016 |
6.02
|
2,340 | 6.19 | 6.19 | 6.02 | 0 | 0 | 0 | |
04/01/2016 |
6.19
|
140 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
31/12/2015 |
6.19
|
600 | 5.90 | 6.19 | 6.13 | 0 | 0 | 0 | |
30/12/2015 |
5.90
|
5,300 | 6.31 | 6.37 | 5.90 | 0 | 0 | 0 | |
29/12/2015 |
6.31
|
500 | 6.07 | 6.31 | 5.96 | 0 | 0 | 0 | |
28/12/2015 |
6.07
|
50 | 6.25 | 6.25 | 6.07 | 0 | 0 | 0 | |
25/12/2015: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
25/12/2015 |
6.25
|
4,820 | 6.02 | 6.25 | 5.96 | 0 | 0 | 0 | |
24/12/2015 |
6.02
|
18,870 | 5.73 | 6.13 | 5.90 | 9,300 | 0 | 0.1 | |
23/12/2015 |
5.73
|
10 | 6.07 | 6.07 | 5.73 | 0 | 0 | 0 | |
22/12/2015 |
6.07
|
2,000 | 6.18 | 6.18 | 6.07 | 0 | 0 | 0 | |
21/12/2015 |
6.18
|
110 | 5.96 | 6.18 | 5.96 | 0 | 0 | 0 | |
18/12/2015 |
5.96
|
100 | 6.07 | 6.07 | 5.96 | 0 | 0 | 0 | |
17/12/2015 |
6.07
|
12,340 | 6.24 | 6.24 | 5.90 | 120 | 0 | 0.0 | |
16/12/2015 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
15/12/2015 |
6.24
|
1,250 | 6.30 | 6.30 | 5.96 | 0 | 0 | 0 | |
14/12/2015 |
6.30
|
2,560 | 6.30 | 6.30 | 6.02 | 0 | 0 | 0 | |
11/12/2015 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
10/12/2015 |
6.30
|
100 | 6.02 | 6.30 | 6.30 | 0 | 0 | 0 | |
09/12/2015 |
6.02
|
36,170 | 6.02 | 6.41 | 6.02 | 0 | 0 | 0 | |
08/12/2015 |
6.02
|
1,700 | 6.07 | 6.07 | 6.02 | 0 | 0 | 0 | |
07/12/2015 |
6.07
|
1,150 | 6.07 | 6.46 | 6.07 | 0 | 0 | 0 | |
04/12/2015 |
6.07
|
5,010 | 6.46 | 6.86 | 6.07 | 0 | 0 | 0 | |
03/12/2015 |
6.46
|
470 | 6.46 | 6.58 | 6.18 | 0 | 0 | 0 | |
02/12/2015 |
6.46
|
4,360 | 6.07 | 6.46 | 6.18 | 0 | 0 | 0 | |
01/12/2015 |
6.07
|
200 | 6.18 | 6.18 | 6.07 | 0 | 0 | 0 |