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) |
1.85 | 4.59% | 981,700 | -30,700 | -1.3 |
39.65
42.50
42.30
|
2 tháng
(2024-07-22) |
-4.45 | -9.55% | 1,572,500 | -38,900 | -1.6 |
39
46.60
42.30
|
3 tháng
(2024-06-24) |
-6.45 | -13.27% | 2,394,400 | -40,600 | -1.7 |
39
48.95
42.30
|
6 tháng
(2024-03-25) |
0.65 | 1.57% | 6,253,500 | -12,892 | -0.4 |
39
48.95
42.30
|
12 tháng
(2023-09-26) |
15.05 | 55.54% | 13,577,500 | -796,876 | -22.6 |
24.10
48.95
42.30
|
24 tháng
(2022-10-03) |
14.74 | 53.75% | 25,949,500 | -773,913 | -20.8 |
16.91
48.95
42.30
|
36 tháng
(2021-10-06) |
-3.76 | -8.19% | 75,492,800 | -517,286 | -6.4 |
16.91
59.22
42.30
|
60 tháng
(2019-10-17) |
0.41 | 0.99% | 191,229,430 | -1,051,046 | -31.5 |
16.91
59.22
42.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2016 |
7.11
|
160 | 7.05 | 7.17 | 7.11 | 0 | 0 | 0 | |
26/04/2016 |
7.05
|
2,120 | 7.35 | 7.35 | 7.05 | 0 | 0 | 0 | |
25/04/2016 |
7.35
|
1,830 | 7.13 | 7.56 | 7.13 | 10 | 0 | 0.0 | |
22/04/2016 |
7.13
|
250 | 7.15 | 7.35 | 7.13 | 0 | 0 | 0 | |
21/04/2016 |
7.15
|
550 | 6.70 | 7.15 | 7.13 | 10 | 0 | 0.0 | |
20/04/2016 |
6.70
|
3,100 | 7.13 | 7.13 | 6.70 | 0 | 0 | 0 | |
19/04/2016 |
7.13
|
3,000 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
15/04/2016 |
7.13
|
1,620 | 6.92 | 7.13 | 6.85 | 10 | 0 | 0.0 | |
14/04/2016 |
6.92
|
3,920 | 7.11 | 7.11 | 6.92 | 0 | 0 | 0 | |
13/04/2016 |
7.11
|
8,010 | 7.02 | 7.50 | 7.09 | 0 | 80 | -0.0 | |
12/04/2016 |
7.02
|
7,000 | 7.11 | 7.11 | 6.85 | 0 | 0 | 0 | |
11/04/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
08/04/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
07/04/2016 |
7.11
|
70 | 6.85 | 7.11 | 7.11 | 70 | 0 | 0.0 | |
06/04/2016 |
6.85
|
1,000 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
05/04/2016 |
6.85
|
50 | 6.81 | 6.85 | 6.85 | 0 | 0 | 0 | |
04/04/2016 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
01/04/2016 |
6.81
|
100 | 6.85 | 6.85 | 6.81 | 0 | 0 | 0 | |
31/03/2016 |
6.85
|
1,860 | 6.85 | 6.85 | 6.81 | 0 | 0 | 0 | |
30/03/2016 |
6.85
|
560 | 6.85 | 6.85 | 6.61 | 0 | 0 | 0 | |
29/03/2016 |
6.85
|
10 | 6.72 | 6.85 | 6.85 | 10 | 0 | 0.0 | |
28/03/2016 |
6.72
|
20 | 6.85 | 6.85 | 6.70 | 0 | 0 | 0 | |
25/03/2016 |
6.85
|
3,500 | 6.85 | 6.87 | 6.85 | 0 | 100 | -0.0 | |
24/03/2016 |
6.85
|
4,000 | 7.13 | 7.13 | 6.85 | 0 | 0 | 0 | |
23/03/2016 |
7.13
|
370 | 6.92 | 7.13 | 6.92 | 0 | 0 | 0 | |
22/03/2016 |
6.92
|
10 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
21/03/2016 |
6.92
|
2,040 | 6.94 | 7.11 | 6.92 | 0 | 0 | 0 | |
18/03/2016 |
6.94
|
80 | 6.94 | 7.11 | 6.94 | 0 | 0 | 0 | |
17/03/2016 |
6.94
|
100 | 6.70 | 6.94 | 6.94 | 0 | 0 | 0 | |
16/03/2016 |
6.70
|
1,630 | 7.02 | 7.02 | 6.70 | 0 | 0 | 0 | |
15/03/2016 |
7.02
|
10 | 6.89 | 7.02 | 7.02 | 10 | 0 | 0.0 | |
14/03/2016 |
6.89
|
50 | 7.24 | 7.35 | 6.89 | 10 | 0 | 0.0 | |
11/03/2016 |
7.24
|
10 | 7.13 | 7.24 | 7.24 | 0 | 0 | 0 | |
10/03/2016 |
7.13
|
10 | 6.83 | 7.13 | 7.13 | 0 | 0 | 0 | |
09/03/2016 |
6.83
|
250 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
08/03/2016 |
6.83
|
10 | 7.02 | 7.02 | 6.83 | 0 | 0 | 0 | |
07/03/2016 |
7.02
|
10 | 6.81 | 7.02 | 7.02 | 10 | 0 | 0.0 | |
04/03/2016 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
03/03/2016 |
6.81
|
1,150 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
02/03/2016 |
6.81
|
1,080 | 6.87 | 6.96 | 6.81 | 0 | 80 | -0.0 | |
01/03/2016 |
6.87
|
3,020 | 6.94 | 6.94 | 6.81 | 0 | 0 | 0 | |
29/02/2016 |
6.94
|
650 | 6.94 | 7.02 | 6.94 | 0 | 0 | 0 | |
26/02/2016 |
6.94
|
920 | 6.92 | 6.94 | 6.94 | 0 | 0 | 0 | |
25/02/2016 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
24/02/2016 |
6.92
|
2,100 | 6.92 | 6.96 | 6.92 | 0 | 0 | 0 | |
23/02/2016 |
6.92
|
4,060 | 7.02 | 7.02 | 6.92 | 0 | 0 | 0 | |
22/02/2016 |
7.02
|
4,430 | 7.09 | 7.09 | 6.92 | 0 | 0 | 0 | |
19/02/2016 |
7.09
|
10 | 6.92 | 7.09 | 7.09 | 10 | 0 | 0.0 | |
18/02/2016 |
6.92
|
1,000 | 7.02 | 7.02 | 6.92 | 0 | 0 | 0 | |
17/02/2016 |
7.02
|
1,060 | 7.39 | 7.39 | 6.92 | 0 | 0 | 0 | |
16/02/2016 |
7.39
|
10,810 | 6.92 | 7.39 | 6.92 | 10 | 800 | -0.0 | |
15/02/2016 |
6.92
|
6,000 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
05/02/2016 |
6.92
|
10 | 6.81 | 6.92 | 6.92 | 0 | 10 | -0.0 | |
04/02/2016 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
03/02/2016 |
6.81
|
100 | 6.70 | 6.81 | 6.81 | 0 | 0 | 0 | |
02/02/2016 |
6.70
|
2,400 | 6.92 | 6.92 | 6.70 | 0 | 0 | 0 | |
01/02/2016 |
6.92
|
7,250 | 7.02 | 7.02 | 6.92 | 0 | 0 | 0 | |
29/01/2016 |
7.02
|
10,000 | 7.13 | 7.13 | 7.02 | 0 | 0 | 0 | |
28/01/2016 |
7.13
|
14,220 | 7.13 | 7.24 | 7.13 | 0 | 0 | 0 | |
27/01/2016 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
26/01/2016 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
25/01/2016 |
7.13
|
20 | 7.07 | 7.35 | 7.13 | 10 | 0 | 0.0 | |
22/01/2016 |
7.07
|
10 | 6.61 | 7.07 | 7.07 | 10 | 0 | 0.0 | |
21/01/2016 |
6.61
|
100 | 7.02 | 7.02 | 6.61 | 0 | 0 | 0 | |
20/01/2016 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
19/01/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
19/01/2016 |
7.02
|
20 | 6.81 | 7.02 | 7.02 | 20 | 0 | 0.0 | |
18/01/2016 |
6.81
|
300 | 6.93 | 6.93 | 6.81 | 0 | 0 | 0 | |
15/01/2016 |
6.93
|
1,290 | 7.10 | 7.10 | 6.91 | 0 | 0 | 0 | |
14/01/2016 |
7.10
|
500 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
13/01/2016 |
7.10
|
8,460 | 6.70 | 7.16 | 6.39 | 0 | 510 | -0.0 | |
12/01/2016 |
6.70
|
500 | 7.02 | 7.02 | 6.70 | 0 | 500 | -0.0 | |
11/01/2016 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
08/01/2016 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
07/01/2016 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
06/01/2016 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
05/01/2016 |
7.02
|
10 | 6.81 | 7.02 | 7.02 | 10 | 0 | 0.0 | |
04/01/2016 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
31/12/2015 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
30/12/2015 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
29/12/2015 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
28/12/2015 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
25/12/2015 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
24/12/2015 |
6.81
|
10 | 6.49 | 6.81 | 6.81 | 10 | 0 | 0.0 | |
23/12/2015 |
6.49
|
1,310 | 6.70 | 7.02 | 6.49 | 1,010 | 0 | 0.0 | |
22/12/2015 |
6.70
|
2,970 | 6.81 | 7.12 | 6.70 | 0 | 0 | 0 | |
21/12/2015 |
6.81
|
500 | 7.12 | 7.12 | 6.81 | 0 | 0 | 0 | |
18/12/2015 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
17/12/2015 |
7.12
|
10 | 7.02 | 7.12 | 7.12 | 10 | 0 | 0.0 | |
16/12/2015 |
7.02
|
60 | 7.02 | 7.02 | 6.70 | 30 | 0 | 0.0 | |
15/12/2015 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
14/12/2015 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
11/12/2015 |
7.02
|
10 | 6.91 | 7.02 | 7.02 | 10 | 0 | 0.0 | |
10/12/2015 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
09/12/2015 |
6.91
|
10 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
08/12/2015 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
07/12/2015 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
04/12/2015 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
03/12/2015 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
02/12/2015 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
01/12/2015 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |