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) |
0.15 | 2.48% | 925,300 | 0 | 0 |
5.79
6.20
6.10
|
2 tháng
(2024-07-22) |
0.12 | 1.97% | 1,720,700 | 0 | 0 |
5.66
6.20
6.10
|
3 tháng
(2024-06-24) |
0.45 | 7.83% | 3,277,900 | 0 | 0 |
5.66
6.31
6.10
|
6 tháng
(2024-03-25) |
-0.53 | -7.88% | 8,763,500 | 0 | 0 |
5.51
6.73
6.10
|
12 tháng
(2023-09-26) |
-0.15 | -2.29% | 25,376,300 | -26 | 0 |
5.51
7.45
6.10
|
24 tháng
(2022-10-03) |
-2.89 | -31.80% | 77,142,000 | -1,287 | -0.2 |
5.38
9.17
6.10
|
36 tháng
(2021-10-06) |
-4.71 | -43.17% | 163,947,800 | -64,871 | -3.0 |
5.38
21.74
6.10
|
60 tháng
(2019-10-17) |
-1.77 | -22.21% | 230,415,100 | -31,811 | -2.2 |
4.44
21.74
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/11/2015 |
5.90
|
101,360 | 5.86 | 5.95 | 5.86 | 5,000 | 0 | 0.1 | |
27/11/2015 |
5.86
|
40,490 | 5.86 | 5.86 | 5.81 | 210 | 5,000 | -0.1 | |
26/11/2015 |
5.86
|
50,780 | 5.95 | 5.95 | 5.77 | 0 | 0 | 0 | |
25/11/2015 |
5.95
|
31,130 | 5.86 | 5.99 | 5.81 | 0 | 0 | 0 | |
24/11/2015 |
5.86
|
79,080 | 5.99 | 5.99 | 5.81 | 0 | 0 | 0 | |
23/11/2015 |
5.99
|
86,260 | 6.21 | 6.21 | 5.90 | 0 | 0 | 0 | |
20/11/2015 |
6.21
|
72,760 | 5.86 | 6.21 | 5.81 | 200 | 0 | 0.0 | |
19/11/2015 |
5.86
|
249,300 | 6.21 | 6.21 | 5.81 | 0 | 0 | 0 | |
18/11/2015 |
6.21
|
84,910 | 6.38 | 6.38 | 6.12 | 0 | 0 | 0 | |
17/11/2015 |
6.38
|
104,740 | 6.38 | 6.56 | 6.34 | 0 | 0 | 0 | |
16/11/2015 |
6.38
|
178,720 | 5.99 | 6.38 | 5.95 | 0 | 0 | 0 | |
13/11/2015 |
5.99
|
38,310 | 6.12 | 6.12 | 5.77 | 0 | 0 | 0 | |
12/11/2015 |
6.12
|
21,130 | 6.16 | 6.29 | 6.03 | 0 | 0 | 0 | |
11/11/2015 |
6.16
|
78,990 | 5.99 | 6.34 | 6.03 | 0 | 0 | 0 | |
10/11/2015 |
5.99
|
52,160 | 5.99 | 6.03 | 5.86 | 0 | 0 | 0 | |
09/11/2015 |
5.99
|
36,580 | 6.08 | 6.08 | 5.95 | 0 | 0 | 0 | |
06/11/2015 |
6.08
|
10,910 | 6.03 | 6.08 | 5.95 | 0 | 0 | 0 | |
05/11/2015 |
6.03
|
12,820 | 5.99 | 6.03 | 5.95 | 0 | 0 | 0 | |
04/11/2015 |
5.99
|
33,110 | 5.99 | 6.03 | 5.95 | 0 | 2,500 | -0.0 | |
03/11/2015 |
5.99
|
29,280 | 6.03 | 6.12 | 5.99 | 0 | 0 | 0 | |
02/11/2015 |
6.03
|
20,110 | 6.03 | 6.16 | 6.03 | 0 | 0 | 0 | |
30/10/2015 |
6.03
|
36,720 | 6.08 | 6.08 | 5.95 | 0 | 0 | 0 | |
29/10/2015 |
6.08
|
81,280 | 6.38 | 6.38 | 6.03 | 0 | 0 | 0 | |
28/10/2015: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
28/10/2015 |
6.38
|
45,310 | 6.43 | 6.86 | 6.34 | 0 | 0 | 0 | |
27/10/2015 |
6.43
|
135,340 | 6.43 | 6.43 | 6.31 | 300 | 0 | 0.0 | |
26/10/2015 |
6.43
|
58,540 | 6.54 | 6.54 | 6.43 | 0 | 0 | 0 | |
23/10/2015 |
6.54
|
189,920 | 6.50 | 6.62 | 6.46 | 200 | 0 | 0.0 | |
22/10/2015 |
6.50
|
79,950 | 6.58 | 6.62 | 6.43 | 100 | 0 | 0.0 | |
21/10/2015 |
6.58
|
71,560 | 6.62 | 6.70 | 6.58 | 200 | 0 | 0.0 | |
20/10/2015 |
6.62
|
208,570 | 6.54 | 6.74 | 6.54 | 5,200 | 0 | 0.1 | |
19/10/2015 |
6.54
|
305,280 | 6.27 | 6.62 | 6.31 | 2,500 | 0 | 0.0 | |
16/10/2015 |
6.27
|
49,550 | 6.23 | 6.35 | 6.23 | 0 | 0 | 0 | |
15/10/2015 |
6.23
|
30,730 | 6.31 | 6.35 | 6.23 | 0 | 0 | 0 | |
14/10/2015 |
6.31
|
157,010 | 6.27 | 6.39 | 6.27 | 0 | 0 | 0 | |
13/10/2015 |
6.27
|
278,780 | 6.00 | 6.31 | 6.15 | 0 | 0 | 0 | |
12/10/2015 |
6.00
|
45,090 | 6.00 | 6.00 | 5.92 | 0 | 0 | 0 | |
09/10/2015 |
6.00
|
14,090 | 5.96 | 6.04 | 5.92 | 0 | 0 | 0 | |
08/10/2015 |
5.96
|
28,210 | 6.04 | 6.04 | 5.92 | 0 | 0 | 0 | |
07/10/2015 |
6.04
|
21,200 | 6.04 | 6.11 | 5.96 | 0 | 0 | 0 | |
06/10/2015 |
6.04
|
31,640 | 6.00 | 6.08 | 5.96 | 0 | 0 | 0 | |
05/10/2015 |
6.00
|
25,100 | 5.84 | 6.00 | 5.84 | 0 | 0 | 0 | |
02/10/2015 |
5.84
|
12,800 | 5.88 | 5.88 | 5.80 | 0 | 0 | 0 | |
01/10/2015 |
5.88
|
8,220 | 5.84 | 5.88 | 5.80 | 0 | 0 | 0 | |
30/09/2015 |
5.84
|
16,360 | 5.84 | 5.92 | 5.80 | 0 | 0 | 0 | |
29/09/2015 |
5.84
|
71,270 | 5.96 | 5.96 | 5.80 | 0 | 0 | 0 | |
28/09/2015 |
5.96
|
31,550 | 6.08 | 6.08 | 5.96 | 0 | 0 | 0 | |
25/09/2015 |
6.08
|
20,740 | 6.15 | 6.15 | 6.04 | 0 | 0 | 0 | |
24/09/2015 |
6.15
|
21,900 | 6.15 | 6.15 | 6.04 | 0 | 0 | 0 | |
23/09/2015 |
6.15
|
14,440 | 6.15 | 6.15 | 6.11 | 0 | 0 | 0 | |
22/09/2015 |
6.15
|
61,310 | 6.15 | 6.19 | 6.04 | 0 | 0 | 0 | |
21/09/2015 |
6.15
|
138,320 | 5.96 | 6.31 | 6.08 | 0 | 0 | 0 | |
18/09/2015 |
5.96
|
20,830 | 5.88 | 6.00 | 5.88 | 0 | 0 | 0 | |
17/09/2015 |
5.88
|
5,000 | 5.84 | 5.88 | 5.80 | 0 | 0 | 0 | |
16/09/2015 |
5.84
|
3,490 | 5.88 | 5.88 | 5.84 | 0 | 0 | 0 | |
15/09/2015 |
5.88
|
18,530 | 5.88 | 5.88 | 5.84 | 0 | 0 | 0 | |
14/09/2015 |
5.88
|
41,120 | 5.88 | 5.96 | 5.80 | 0 | 0 | 0 | |
11/09/2015 |
5.88
|
24,510 | 5.96 | 5.96 | 5.88 | 0 | 0 | 0 | |
10/09/2015 |
5.96
|
28,700 | 6.04 | 6.04 | 5.96 | 0 | 0 | 0 | |
09/09/2015 |
6.04
|
84,840 | 5.88 | 6.08 | 6.00 | 0 | 0 | 0 | |
08/09/2015 |
5.88
|
34,340 | 5.76 | 5.88 | 5.76 | 0 | 0 | 0 | |
07/09/2015 |
5.76
|
74,700 | 5.69 | 5.84 | 5.73 | 0 | 0 | 0 | |
04/09/2015 |
5.69
|
17,800 | 5.69 | 5.84 | 5.61 | 0 | 0 | 0 | |
03/09/2015 |
5.69
|
12,240 | 5.84 | 5.84 | 5.65 | 0 | 0 | 0 | |
01/09/2015 |
5.84
|
37,590 | 5.61 | 5.96 | 5.61 | 0 | 0 | 0 | |
31/08/2015 |
5.61
|
6,510 | 5.49 | 5.61 | 5.53 | 0 | 0 | 0 | |
28/08/2015 |
5.49
|
39,010 | 5.61 | 5.61 | 5.45 | 0 | 0 | 0 | |
27/08/2015 |
5.61
|
12,550 | 5.61 | 5.61 | 5.49 | 0 | 0 | 0 | |
26/08/2015 |
5.61
|
17,590 | 5.53 | 5.65 | 5.45 | 0 | 0 | 0 | |
25/08/2015 |
5.53
|
20,350 | 5.41 | 5.61 | 5.41 | 0 | 0 | 0 | |
24/08/2015 |
5.41
|
38,250 | 5.76 | 5.76 | 5.37 | 0 | 0 | 0 | |
21/08/2015 |
5.76
|
42,480 | 5.73 | 5.76 | 5.45 | 0 | 0 | 0 | |
20/08/2015 |
5.73
|
7,800 | 5.84 | 5.84 | 5.65 | 0 | 0 | 0 | |
19/08/2015 |
5.84
|
100 | 6.00 | 6.00 | 5.84 | 0 | 0 | 0 | |
18/08/2015 |
6.00
|
12,590 | 5.61 | 6.00 | 5.61 | 0 | 0 | 0 | |
17/08/2015 |
5.61
|
39,320 | 5.92 | 5.92 | 5.61 | 0 | 0 | 0 | |
14/08/2015 |
5.92
|
28,490 | 5.88 | 5.92 | 5.80 | 0 | 0 | 0 | |
13/08/2015 |
5.88
|
31,600 | 5.96 | 6.00 | 5.80 | 0 | 0 | 0 | |
12/08/2015 |
5.96
|
28,070 | 6.08 | 6.08 | 5.92 | 0 | 0 | 0 | |
11/08/2015 |
6.08
|
19,020 | 6.11 | 6.11 | 6.04 | 0 | 0 | 0 | |
10/08/2015 |
6.11
|
9,250 | 6.15 | 6.15 | 6.04 | 0 | 0 | 0 | |
07/08/2015 |
6.15
|
23,980 | 6.04 | 6.19 | 6.11 | 0 | 0 | 0 | |
06/08/2015 |
6.04
|
9,250 | 6.11 | 6.11 | 5.96 | 0 | 0 | 0 | |
05/08/2015 |
6.11
|
20,150 | 6.00 | 6.11 | 6.04 | 0 | 0 | 0 | |
04/08/2015 |
6.00
|
5,000 | 5.92 | 6.00 | 6.00 | 0 | 0 | 0 | |
03/08/2015 |
5.92
|
83,580 | 6.04 | 6.04 | 5.84 | 0 | 0 | 0 | |
31/07/2015 |
6.04
|
46,530 | 6.04 | 6.11 | 6.04 | 0 | 0 | 0 | |
30/07/2015 |
6.04
|
12,040 | 6.08 | 6.11 | 6.04 | 0 | 0 | 0 | |
29/07/2015 |
6.08
|
26,900 | 6.04 | 6.15 | 6.04 | 0 | 0 | 0 | |
28/07/2015 |
6.04
|
38,840 | 6.15 | 6.15 | 6.04 | 0 | 0 | 0 | |
27/07/2015 |
6.15
|
26,400 | 6.23 | 6.23 | 6.11 | 0 | 0 | 0 | |
24/07/2015 |
6.23
|
11,030 | 6.23 | 6.31 | 6.19 | 0 | 0 | 0 | |
23/07/2015 |
6.23
|
17,210 | 6.23 | 6.35 | 6.23 | 0 | 0 | 0 | |
22/07/2015 |
6.23
|
40,390 | 6.23 | 6.35 | 6.15 | 0 | 0 | 0 | |
21/07/2015 |
6.23
|
21,220 | 6.23 | 6.31 | 6.11 | 0 | 0 | 0 | |
20/07/2015 |
6.23
|
21,400 | 6.31 | 6.31 | 6.11 | 0 | 0 | 0 | |
17/07/2015 |
6.31
|
57,980 | 6.31 | 6.43 | 6.15 | 0 | 1,000 | -0.0 | |
16/07/2015 |
6.31
|
41,760 | 6.39 | 6.43 | 6.15 | 0 | 0 | 0 | |
15/07/2015 |
6.39
|
48,160 | 6.50 | 6.50 | 6.39 | 0 | 0 | 0 | |
14/07/2015 |
6.50
|
63,050 | 6.62 | 6.62 | 6.50 | 1,000 | 0 | 0.0 | |
13/07/2015 |
6.62
|
251,280 | 6.62 | 6.74 | 6.58 | 0 | 0 | 0 |