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) |
-0.11 | -1.37% | 6,365,900 | -102,400 | -0.8 |
7.71
8.33
7.94
|
2 tháng
(2024-07-22) |
0.10 | 1.28% | 12,470,700 | 17,700 | 0.1 |
7.42
8.33
7.94
|
3 tháng
(2024-06-24) |
-1.26 | -13.70% | 22,203,700 | 14,900 | 0.2 |
7.42
9.50
7.94
|
6 tháng
(2024-03-25) |
-2.66 | -25.09% | 65,150,400 | -340,800 | -4.3 |
7.42
10.60
7.94
|
12 tháng
(2023-09-26) |
-10.36 | -56.61% | 213,378,500 | 223,700 | 3.6 |
7.42
23.20
7.94
|
24 tháng
(2022-10-03) |
-4.16 | -34.38% | 246,004,300 | -6,255,444 | -643.8 |
6.73
29.45
7.94
|
36 tháng
(2021-10-06) |
0.79 | 11.03% | 253,730,800 | -6,263,654 | -643.9 |
6.73
29.45
7.94
|
60 tháng
(2019-10-17) |
-2.50 | -23.97% | 254,810,850 | -6,282,974 | -644.1 |
6.37
29.45
7.94
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2016 |
7.17
|
8,000 | 7.02 | 7.17 | 7.02 | 0 | 0 | 0 | |
26/04/2016 |
7.02
|
3,640 | 7.05 | 7.05 | 6.99 | 0 | 0 | 0 | |
25/04/2016 |
7.05
|
4,150 | 7.02 | 7.05 | 6.90 | 0 | 0 | 0 | |
22/04/2016 |
7.02
|
910 | 6.90 | 7.02 | 6.90 | 0 | 0 | 0 | |
21/04/2016 |
6.90
|
12,330 | 6.93 | 6.93 | 6.88 | 0 | 0 | 0 | |
20/04/2016 |
6.93
|
1,900 | 6.88 | 6.93 | 6.90 | 0 | 0 | 0 | |
19/04/2016 |
6.88
|
1,550 | 6.70 | 6.88 | 6.73 | 0 | 0 | 0 | |
15/04/2016 |
6.70
|
6,230 | 6.70 | 7.05 | 6.70 | 0 | 0 | 0 | |
14/04/2016 |
6.70
|
980 | 6.52 | 6.70 | 6.58 | 0 | 0 | 0 | |
13/04/2016 |
6.52
|
100 | 6.70 | 6.70 | 6.52 | 0 | 0 | 0 | |
12/04/2016 |
6.70
|
10 | 6.58 | 6.70 | 6.70 | 0 | 0 | 0 | |
11/04/2016 |
6.58
|
2,930 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
08/04/2016 |
6.58
|
11,240 | 6.61 | 6.61 | 6.46 | 0 | 0 | 0 | |
07/04/2016 |
6.61
|
3,000 | 6.64 | 6.64 | 6.61 | 0 | 0 | 0 | |
06/04/2016 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
05/04/2016 |
6.64
|
10 | 6.43 | 6.64 | 6.64 | 0 | 0 | 0 | |
04/04/2016 |
6.43
|
4,870 | 6.58 | 6.61 | 6.43 | 0 | 0 | 0 | |
01/04/2016 |
6.58
|
5,710 | 6.52 | 6.58 | 6.49 | 0 | 0 | 0 | |
31/03/2016 |
6.52
|
1,020 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
30/03/2016 |
6.52
|
4,870 | 6.52 | 6.55 | 6.52 | 0 | 0 | 0 | |
29/03/2016 |
6.52
|
3,980 | 6.70 | 6.70 | 6.46 | 0 | 0 | 0 | |
28/03/2016 |
6.70
|
4,780 | 6.46 | 6.70 | 6.43 | 0 | 0 | 0 | |
25/03/2016 |
6.46
|
6,550 | 6.41 | 6.46 | 6.41 | 0 | 0 | 0 | |
24/03/2016 |
6.41
|
204,960 | 6.58 | 6.64 | 6.32 | 0 | 0 | 0 | |
23/03/2016 |
6.58
|
7,930 | 6.58 | 6.61 | 6.58 | 0 | 0 | 0 | |
22/03/2016 |
6.58
|
8,530 | 6.43 | 6.58 | 6.43 | 0 | 0 | 0 | |
21/03/2016 |
6.43
|
4,240 | 6.43 | 6.46 | 6.41 | 0 | 0 | 0 | |
18/03/2016 |
6.43
|
920 | 6.41 | 6.43 | 6.32 | 0 | 0 | 0 | |
17/03/2016 |
6.41
|
3,020 | 6.32 | 6.41 | 6.32 | 0 | 0 | 0 | |
16/03/2016 |
6.32
|
5,500 | 6.26 | 6.32 | 6.32 | 0 | 0 | 0 | |
15/03/2016 |
6.26
|
1,490 | 6.32 | 6.32 | 6.17 | 0 | 0 | 0 | |
14/03/2016 |
6.32
|
1,010 | 6.29 | 6.32 | 6.29 | 0 | 0 | 0 | |
11/03/2016 |
6.29
|
530 | 6.29 | 6.29 | 6.26 | 0 | 0 | 0 | |
10/03/2016 |
6.29
|
770 | 6.23 | 6.29 | 6.23 | 0 | 0 | 0 | |
09/03/2016 |
6.23
|
10 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
08/03/2016 |
6.23
|
14,000 | 6.26 | 6.26 | 6.17 | 0 | 0 | 0 | |
07/03/2016 |
6.26
|
3,020 | 6.11 | 6.32 | 6.11 | 0 | 0 | 0 | |
04/03/2016 |
6.11
|
480 | 6.29 | 6.32 | 6.11 | 0 | 0 | 0 | |
03/03/2016 |
6.29
|
3,240 | 6.29 | 6.29 | 6.20 | 0 | 0 | 0 | |
02/03/2016 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
01/03/2016 |
6.29
|
2,720 | 6.26 | 6.29 | 6.17 | 0 | 0 | 0 | |
29/02/2016 |
6.26
|
670 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
26/02/2016 |
6.26
|
1,090 | 6.26 | 6.26 | 6.23 | 0 | 0 | 0 | |
25/02/2016 |
6.26
|
10 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
24/02/2016 |
6.26
|
1,340 | 6.26 | 6.29 | 6.17 | 0 | 0 | 0 | |
23/02/2016 |
6.26
|
1,060 | 6.32 | 6.32 | 6.26 | 0 | 0 | 0 | |
22/02/2016 |
6.32
|
220 | 6.26 | 6.32 | 6.23 | 0 | 0 | 0 | |
19/02/2016 |
6.26
|
1,690 | 6.23 | 6.26 | 6.17 | 0 | 0 | 0 | |
18/02/2016 |
6.23
|
4,150 | 5.96 | 6.35 | 6.17 | 0 | 0 | 0 | |
17/02/2016 |
5.96
|
580 | 6.26 | 6.26 | 5.96 | 0 | 0 | 0 | |
16/02/2016 |
6.26
|
30 | 6.38 | 6.38 | 6.05 | 0 | 0 | 0 | |
15/02/2016 |
6.38
|
560 | 6.17 | 6.38 | 6.17 | 0 | 0 | 0 | |
05/02/2016 |
6.17
|
3,560 | 6.11 | 6.32 | 6.11 | 0 | 0 | 0 | |
04/02/2016 |
6.11
|
13,200 | 6.11 | 6.14 | 6.08 | 0 | 0 | 0 | |
03/02/2016 |
6.11
|
6,320 | 6.32 | 6.32 | 6.02 | 0 | 0 | 0 | |
02/02/2016 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
01/02/2016 |
6.32
|
10 | 5.96 | 6.32 | 6.32 | 0 | 0 | 0 | |
29/01/2016 |
5.96
|
4,670 | 5.91 | 5.96 | 5.94 | 0 | 0 | 0 | |
28/01/2016 |
5.91
|
6,940 | 5.88 | 5.91 | 5.88 | 0 | 0 | 0 | |
27/01/2016 |
5.88
|
2,980 | 5.82 | 5.88 | 5.82 | 0 | 0 | 0 | |
26/01/2016 |
5.82
|
5,420 | 5.79 | 5.82 | 5.76 | 0 | 0 | 0 | |
25/01/2016 |
5.79
|
9,160 | 5.88 | 5.88 | 5.79 | 0 | 0 | 0 | |
22/01/2016 |
5.88
|
9,090 | 5.88 | 5.88 | 5.79 | 0 | 0 | 0 | |
21/01/2016 |
5.88
|
9,900 | 5.88 | 5.91 | 5.88 | 0 | 0 | 0 | |
20/01/2016 |
5.88
|
8,980 | 5.88 | 5.91 | 5.85 | 0 | 0 | 0 | |
19/01/2016 |
5.88
|
7,320 | 5.82 | 5.91 | 5.82 | 0 | 0 | 0 | |
18/01/2016 |
5.82
|
6,550 | 5.88 | 5.88 | 5.73 | 0 | 0 | 0 | |
15/01/2016 |
5.88
|
7,800 | 5.96 | 5.96 | 5.88 | 0 | 0 | 0 | |
14/01/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/01/2016 |
5.96
|
7,950 | 5.91 | 6.11 | 5.88 | 0 | 0 | 0 | |
13/01/2016 |
5.91
|
13,820 | 5.91 | 6.10 | 5.82 | 0 | 0 | 0 | |
12/01/2016 |
5.91
|
23,420 | 5.82 | 5.91 | 5.79 | 0 | 0 | 0 | |
11/01/2016 |
5.82
|
4,030 | 5.82 | 5.85 | 5.79 | 0 | 0 | 0 | |
08/01/2016 |
5.82
|
6,830 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
07/01/2016 |
5.82
|
8,260 | 5.79 | 5.85 | 5.63 | 0 | 0 | 0 | |
06/01/2016 |
5.79
|
10,870 | 5.82 | 5.85 | 5.79 | 0 | 0 | 0 | |
05/01/2016 |
5.82
|
5,920 | 5.88 | 5.88 | 5.65 | 0 | 0 | 0 | |
04/01/2016 |
5.88
|
4,290 | 5.79 | 5.88 | 5.71 | 0 | 0 | 0 | |
31/12/2015 |
5.79
|
2,940 | 5.79 | 5.85 | 5.79 | 0 | 0 | 0 | |
30/12/2015 |
5.79
|
540 | 5.85 | 5.85 | 5.79 | 0 | 0 | 0 | |
29/12/2015 |
5.85
|
30 | 5.65 | 5.85 | 5.85 | 0 | 0 | 0 | |
28/12/2015 |
5.65
|
6,470 | 5.74 | 5.74 | 5.60 | 0 | 0 | 0 | |
25/12/2015 |
5.74
|
680 | 5.60 | 5.85 | 5.63 | 0 | 0 | 0 | |
24/12/2015 |
5.60
|
8,650 | 5.85 | 5.85 | 5.60 | 0 | 0 | 0 | |
23/12/2015 |
5.85
|
300 | 5.85 | 5.85 | 5.79 | 0 | 0 | 0 | |
22/12/2015 |
5.85
|
4,660 | 6.02 | 6.02 | 5.74 | 0 | 0 | 0 | |
21/12/2015 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
18/12/2015 |
6.02
|
10 | 5.68 | 6.02 | 6.02 | 0 | 0 | 0 | |
17/12/2015 |
5.68
|
4,810 | 5.79 | 5.79 | 5.68 | 0 | 0 | 0 | |
16/12/2015 |
5.79
|
5,410 | 5.79 | 6.02 | 5.74 | 0 | 0 | 0 | |
15/12/2015 |
5.79
|
1,020 | 5.77 | 5.82 | 5.77 | 0 | 0 | 0 | |
14/12/2015 |
5.77
|
4,610 | 5.77 | 6.13 | 5.74 | 0 | 0 | 0 | |
11/12/2015 |
5.77
|
1,010 | 5.77 | 5.77 | 5.74 | 0 | 0 | 0 | |
10/12/2015 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
09/12/2015 |
5.77
|
10 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
08/12/2015 |
5.77
|
840 | 5.82 | 5.82 | 5.65 | 0 | 0 | 0 | |
07/12/2015 |
5.82
|
11,970 | 5.88 | 5.88 | 5.57 | 0 | 0 | 0 | |
04/12/2015 |
5.88
|
10 | 5.79 | 5.88 | 5.88 | 0 | 0 | 0 | |
03/12/2015 |
5.79
|
1,000 | 5.71 | 5.79 | 5.71 | 0 | 0 | 0 | |
02/12/2015 |
5.71
|
1,860 | 5.71 | 5.74 | 5.71 | 0 | 0 | 0 | |
01/12/2015 |
5.71
|
510 | 5.71 | 5.74 | 5.71 | 0 | 0 | 0 |