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) |
|
10/07/2015 |
6.70
|
2,900 | 6.60 | 6.70 | 6.66 | 0 | 0 | 0 | |
09/07/2015 |
6.60
|
1,110 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
08/07/2015 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
07/07/2015 |
6.60
|
1,000 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 | |
06/07/2015 |
6.70
|
10 | 6.60 | 6.70 | 6.70 | 10 | 0 | 0.0 | |
03/07/2015 |
6.60
|
4,340 | 6.60 | 6.60 | 6.60 | 3,300 | 0 | 0.1 | |
02/07/2015 |
6.60
|
1,270 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
01/07/2015 |
6.60
|
1,120 | 6.60 | 6.62 | 6.60 | 0 | 0 | 0 | |
30/06/2015 |
6.60
|
3,870 | 6.60 | 6.60 | 6.49 | 3,300 | 0 | 0.1 | |
29/06/2015 |
6.60
|
10 | 6.43 | 6.60 | 6.60 | 10 | 0 | 0.0 | |
26/06/2015 |
6.43
|
8,420 | 6.49 | 6.54 | 6.43 | 3,300 | 0 | 0.1 | |
25/06/2015 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
24/06/2015 |
6.49
|
6,510 | 6.49 | 6.51 | 6.49 | 3,300 | 0 | 0.1 | |
23/06/2015 |
6.49
|
2,000 | 6.60 | 6.60 | 6.49 | 0 | 0 | 0 | |
22/06/2015 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
19/06/2015 |
6.60
|
20 | 6.60 | 6.60 | 6.43 | 10 | 0 | 0.0 | |
18/06/2015 |
6.60
|
10 | 6.43 | 6.60 | 6.60 | 10 | 0 | 0.0 | |
17/06/2015 |
6.43
|
900 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
16/06/2015 |
6.43
|
20 | 6.49 | 6.49 | 6.43 | 0 | 0 | 0 | |
15/06/2015 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
12/06/2015 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
11/06/2015 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
10/06/2015 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
09/06/2015 |
6.49
|
4,410 | 6.49 | 6.49 | 6.39 | 3,330 | 0 | 0.1 | |
08/06/2015 |
6.49
|
1,110 | 6.64 | 6.64 | 6.49 | 0 | 0 | 0 | |
05/06/2015 |
6.64
|
850 | 6.49 | 6.70 | 6.49 | 840 | 10 | 0.0 | |
04/06/2015 |
6.49
|
10 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
03/06/2015 |
6.49
|
30 | 6.35 | 6.49 | 6.30 | 10 | 0 | 0.0 | |
02/06/2015 |
6.35
|
30 | 6.70 | 6.70 | 6.33 | 10 | 10 | 0.0 | |
01/06/2015 |
6.70
|
20 | 6.68 | 6.70 | 6.30 | 10 | 10 | 0.0 | |
29/05/2015 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
28/05/2015 |
6.68
|
20 | 6.49 | 6.68 | 6.18 | 10 | 10 | 0.0 | |
27/05/2015 |
6.49
|
1,540 | 6.49 | 6.49 | 6.24 | 10 | 10 | 0 | |
26/05/2015 |
6.49
|
1,710 | 6.68 | 6.68 | 6.24 | 1,490 | 0 | 0.0 | |
25/05/2015 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
22/05/2015 |
6.68
|
1,110 | 6.58 | 6.83 | 6.24 | 10 | 0 | 0.0 | |
21/05/2015 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
20/05/2015 |
6.58
|
2,320 | 6.62 | 6.62 | 6.28 | 2,220 | 0 | 0.1 | |
19/05/2015 |
6.62
|
3,410 | 6.64 | 6.64 | 6.33 | 3,410 | 0 | 0.1 | |
18/05/2015: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
18/05/2015 |
6.64
|
3,200 | 6.35 | 6.64 | 6.64 | 3,200 | 0 | 0.1 | |
15/05/2015 |
6.35
|
1,110 | 6.31 | 6.35 | 6.35 | 0 | 0 | 0 | |
14/05/2015 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
13/05/2015 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
12/05/2015 |
6.31
|
120 | 6.39 | 6.39 | 6.31 | 120 | 120 | 0 | |
11/05/2015 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
08/05/2015 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
07/05/2015 |
6.39
|
560 | 6.51 | 6.51 | 6.07 | 10 | 10 | 0.0 | |
06/05/2015 |
6.51
|
10 | 6.33 | 6.51 | 6.51 | 10 | 0 | 0.0 | |
05/05/2015 |
6.33
|
3,200 | 6.39 | 6.39 | 6.33 | 3,200 | 0 | 0.1 | |
04/05/2015 |
6.39
|
3,700 | 6.51 | 6.51 | 6.39 | 3,200 | 0 | 0.1 | |
27/04/2015 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
24/04/2015 |
6.51
|
20 | 6.51 | 6.51 | 6.09 | 10 | 10 | 0.0 | |
23/04/2015 |
6.51
|
20 | 6.45 | 6.51 | 6.29 | 10 | 0 | 0.0 | |
22/04/2015 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
21/04/2015 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
20/04/2015 |
6.45
|
910 | 6.39 | 6.45 | 6.19 | 900 | 0 | 0.0 | |
17/04/2015 |
6.39
|
21,110 | 6.37 | 6.39 | 6.19 | 10 | 0 | 0.0 | |
16/04/2015 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
15/04/2015 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
14/04/2015 |
6.37
|
330 | 6.25 | 6.37 | 6.19 | 20 | 0 | 0.0 | |
13/04/2015 |
6.25
|
3,300 | 6.49 | 6.49 | 6.25 | 3,300 | 0 | 0.1 | |
10/04/2015 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
09/04/2015 |
6.49
|
20,020 | 6.23 | 6.49 | 6.25 | 20 | 0 | 0.0 | |
08/04/2015 |
6.23
|
30 | 6.21 | 6.51 | 6.23 | 20 | 0 | 0.0 | |
07/04/2015 |
6.21
|
2,200 | 6.33 | 6.51 | 6.21 | 0 | 0 | 0 | |
06/04/2015 |
6.33
|
30 | 6.33 | 6.33 | 6.19 | 10 | 0 | 0.0 | |
03/04/2015 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
02/04/2015 |
6.33
|
1,530 | 6.35 | 6.35 | 5.99 | 0 | 0 | 0 | |
01/04/2015 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
31/03/2015 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
30/03/2015 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
27/03/2015 |
6.35
|
10 | 6.09 | 6.35 | 6.35 | 10 | 0 | 0.0 | |
26/03/2015 |
6.09
|
30 | 6.35 | 6.35 | 6.09 | 0 | 0 | 0 | |
25/03/2015 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
24/03/2015 |
6.35
|
190 | 6.35 | 6.35 | 6.11 | 0 | 0 | 0 | |
23/03/2015 |
6.35
|
30 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
20/03/2015 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
19/03/2015 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
18/03/2015 |
6.35
|
3,620 | 6.35 | 6.49 | 6.35 | 3,200 | 1,620 | 0.1 | |
17/03/2015 |
6.35
|
960 | 6.39 | 6.39 | 6.35 | 960 | 0 | 0.0 | |
16/03/2015 |
6.39
|
4,280 | 6.49 | 6.49 | 6.39 | 3,200 | 0 | 0.1 | |
13/03/2015 |
6.49
|
760 | 6.39 | 6.49 | 6.49 | 0 | 0 | 0 | |
12/03/2015 |
6.39
|
3,480 | 6.55 | 6.55 | 6.39 | 3,200 | 0 | 0.1 | |
11/03/2015 |
6.55
|
6,740 | 6.39 | 6.55 | 6.39 | 3,210 | 0 | 0.1 | |
10/03/2015 |
6.39
|
1,900 | 6.47 | 6.47 | 6.39 | 1,300 | 0 | 0.0 | |
09/03/2015 |
6.47
|
3,600 | 6.55 | 6.55 | 6.47 | 3,200 | 0 | 0.1 | |
06/03/2015 |
6.55
|
10 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
05/03/2015 |
6.55
|
5,510 | 6.49 | 6.55 | 6.47 | 3,210 | 0 | 0.1 | |
04/03/2015 |
6.49
|
3,700 | 6.51 | 6.51 | 6.49 | 3,200 | 0 | 0.1 | |
03/03/2015 |
6.51
|
1,420 | 6.49 | 6.59 | 6.49 | 20 | 0 | 0.0 | |
02/03/2015 |
6.49
|
4,590 | 6.49 | 6.51 | 6.49 | 3,200 | 0 | 0.1 | |
27/02/2015 |
6.49
|
10,280 | 6.49 | 6.57 | 6.49 | 3,210 | 0 | 0.1 | |
26/02/2015 |
6.49
|
2,010 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
25/02/2015 |
6.49
|
2,000 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
24/02/2015 |
6.49
|
80 | 6.43 | 6.49 | 6.49 | 0 | 0 | 0 | |
13/02/2015 |
6.43
|
220 | 6.43 | 6.43 | 6.39 | 0 | 0 | 0 | |
12/02/2015 |
6.43
|
100 | 6.39 | 6.43 | 6.43 | 0 | 0 | 0 | |
11/02/2015 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
10/02/2015 |
6.39
|
3,190 | 6.55 | 6.55 | 6.39 | 3,190 | 0 | 0.1 | |
09/02/2015 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |