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) |
-0.90 | -2.34% | 2,142,000 | 26,000 | 1.0 |
36.90
38.50
37.60
|
2 tháng
(2024-07-22) |
-0.90 | -2.34% | 5,311,500 | -158,206 | -5.4 |
36.60
39.10
37.60
|
3 tháng
(2024-06-24) |
-2.75 | -6.82% | 9,897,200 | -547,169 | -20.9 |
36.60
41
37.60
|
6 tháng
(2024-03-25) |
-5.01 | -11.75% | 37,229,400 | -226,727 | -3.4 |
36.60
43.10
37.60
|
12 tháng
(2023-09-26) |
-3.96 | -9.53% | 74,442,000 | 4,207,808 | 185.0 |
35.18
45.09
37.60
|
24 tháng
(2022-10-03) |
-6.66 | -15.06% | 132,179,000 | 5,758,660 | 238.3 |
24.13
45.99
37.60
|
36 tháng
(2021-10-06) |
-32.36 | -46.25% | 193,741,000 | 3,347,364 | 112.0 |
24.13
71.14
37.60
|
60 tháng
(2019-10-17) |
18.90 | 101.06% | 396,853,050 | 5,288,908 | 419.8 |
17.05
71.14
37.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2015 |
5.73
|
114,510 | 5.75 | 5.75 | 5.73 | 0 | 0 | 0 | |
09/07/2015 |
5.75
|
146,920 | 5.80 | 5.80 | 5.73 | 30 | 20 | 0.0 | |
08/07/2015 |
5.80
|
125,720 | 5.80 | 5.82 | 5.73 | 0 | 0 | 0 | |
07/07/2015 |
5.80
|
166,620 | 5.80 | 5.85 | 5.73 | 0 | 0 | 0 | |
06/07/2015 |
5.80
|
129,180 | 5.80 | 5.85 | 5.75 | 250,000 | 250,000 | 0 | |
03/07/2015 |
5.80
|
75,700 | 5.80 | 5.92 | 5.80 | 110 | 0 | 0.0 | |
02/07/2015 |
5.80
|
122,480 | 5.73 | 5.80 | 5.73 | 0 | 0 | 0 | |
01/07/2015 |
5.73
|
106,690 | 5.80 | 5.80 | 5.61 | 100,000 | 0 | 2.5 | |
30/06/2015 |
5.80
|
196,690 | 5.66 | 5.87 | 5.61 | 71,000 | 200 | 1.7 | |
29/06/2015 |
5.66
|
45,130 | 5.70 | 5.73 | 5.63 | 0 | 0 | 0 | |
26/06/2015 |
5.70
|
110,920 | 5.68 | 5.73 | 5.66 | 0 | 0 | 0 | |
25/06/2015 |
5.68
|
72,390 | 5.70 | 5.70 | 5.66 | 250 | 0 | 0.0 | |
24/06/2015 |
5.70
|
236,190 | 5.68 | 5.82 | 5.70 | 5,000 | 0 | 0.1 | |
23/06/2015 |
5.68
|
22,060 | 5.68 | 5.73 | 5.68 | 0 | 0 | 0 | |
22/06/2015 |
5.68
|
33,560 | 5.75 | 5.75 | 5.68 | 0 | 0 | 0 | |
19/06/2015 |
5.75
|
447,910 | 5.54 | 5.82 | 5.59 | 132,650 | 0 | 3.2 | |
18/06/2015 |
5.54
|
62,700 | 5.54 | 5.59 | 5.52 | 0 | 0 | 0 | |
17/06/2015 |
5.54
|
82,280 | 5.59 | 5.59 | 5.52 | 0 | 0 | 0 | |
16/06/2015 |
5.59
|
308,430 | 5.59 | 5.66 | 5.59 | 132,800 | 0 | 3.1 | |
15/06/2015 |
5.59
|
190,250 | 5.56 | 5.68 | 5.54 | 38,050 | 10,000 | 0.7 | |
12/06/2015 |
5.56
|
432,710 | 5.33 | 5.61 | 5.35 | 219,600 | 0 | 5.1 | |
11/06/2015 |
5.33
|
115,000 | 5.40 | 5.40 | 5.28 | 8,800 | 0 | 0.2 | |
10/06/2015 |
5.40
|
99,650 | 5.35 | 5.40 | 5.30 | 0 | 5,000 | -0.1 | |
09/06/2015 |
5.35
|
143,400 | 5.37 | 5.37 | 5.30 | 0 | 0 | 0 | |
08/06/2015 |
5.37
|
185,230 | 5.42 | 5.44 | 5.18 | 100 | 0 | 0.0 | |
05/06/2015 |
5.42
|
293,810 | 5.16 | 5.47 | 5.16 | 0 | 2,000 | -0.0 | |
04/06/2015 |
5.16
|
77,100 | 5.28 | 5.30 | 5.16 | 0 | 0 | 0 | |
03/06/2015 |
5.28
|
120,300 | 5.21 | 5.37 | 5.21 | 0 | 0 | 0 | |
02/06/2015 |
5.21
|
530,060 | 5.04 | 5.28 | 5.04 | 22,900 | 68,370 | -1.0 | |
01/06/2015 |
5.04
|
188,870 | 4.85 | 5.09 | 4.88 | 7,100 | 0 | 0.2 | |
29/05/2015 |
4.85
|
71,850 | 4.92 | 4.92 | 4.83 | 0 | 6,700 | -0.1 | |
28/05/2015 |
4.92
|
16,600 | 4.92 | 4.92 | 4.78 | 0 | 7,930 | -0.2 | |
27/05/2015 |
4.92
|
12,880 | 4.92 | 4.92 | 4.85 | 0 | 0 | 0 | |
26/05/2015 |
4.92
|
24,180 | 4.83 | 4.95 | 4.83 | 0 | 0 | 0 | |
25/05/2015 |
4.83
|
16,670 | 4.97 | 4.97 | 4.83 | 0 | 0 | 0 | |
22/05/2015 |
4.97
|
29,920 | 5.09 | 5.09 | 4.83 | 20 | 0 | 0.0 | |
21/05/2015 |
5.09
|
13,010 | 4.95 | 5.16 | 4.81 | 4,300 | 0 | 0.1 | |
20/05/2015 |
4.95
|
24,670 | 4.71 | 4.99 | 4.66 | 4,420 | 5,000 | -0.0 | |
19/05/2015 |
4.71
|
2,220 | 4.69 | 4.71 | 4.69 | 0 | 0 | 0 | |
18/05/2015 |
4.69
|
16,800 | 4.71 | 4.71 | 4.54 | 4,550 | 0 | 0.1 | |
15/05/2015 |
4.71
|
29,330 | 4.64 | 4.76 | 4.57 | 5,550 | 0 | 0.1 | |
14/05/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/05/2015 |
4.64
|
59,710 | 4.69 | 4.88 | 4.64 | 34,820 | 0 | 0.7 | |
13/05/2015 |
4.69
|
19,010 | 4.75 | 4.75 | 4.69 | 3,800 | 0 | 0.1 | |
12/05/2015 |
4.75
|
36,890 | 4.73 | 4.75 | 4.69 | 11,500 | 0 | 0.2 | |
11/05/2015 |
4.73
|
89,580 | 4.75 | 4.75 | 4.69 | 15,800 | 0 | 0.3 | |
08/05/2015 |
4.75
|
27,100 | 4.73 | 4.82 | 4.71 | 100 | 0 | 0.0 | |
07/05/2015 |
4.73
|
12,320 | 4.71 | 4.75 | 4.69 | 1,620 | 0 | 0.0 | |
06/05/2015 |
4.71
|
42,820 | 4.82 | 4.84 | 4.71 | 6,400 | 0 | 0.1 | |
05/05/2015 |
4.82
|
51,100 | 4.82 | 4.82 | 4.69 | 12,100 | 0 | 0.3 | |
04/05/2015 |
4.82
|
67,780 | 4.87 | 4.89 | 4.66 | 17,520 | 0 | 0.4 | |
27/04/2015 |
4.87
|
83,780 | 4.89 | 4.89 | 4.71 | 4,520 | 49,000 | -0.9 | |
24/04/2015 |
4.89
|
6,730 | 4.87 | 4.91 | 4.82 | 150 | 0 | 0.0 | |
23/04/2015 |
4.87
|
40,460 | 4.82 | 4.89 | 4.80 | 0 | 0 | 0 | |
22/04/2015 |
4.82
|
33,860 | 4.82 | 4.89 | 4.80 | 0 | 0 | 0 | |
21/04/2015 |
4.82
|
77,480 | 4.84 | 4.89 | 4.82 | 0 | 0 | 0 | |
20/04/2015 |
4.84
|
240,710 | 4.80 | 4.96 | 4.82 | 0 | 0 | 0 | |
17/04/2015 |
4.80
|
187,360 | 4.82 | 4.82 | 4.78 | 120,000 | 210,000 | -1.9 | |
16/04/2015 |
4.82
|
47,790 | 4.84 | 4.93 | 4.82 | 10 | 23,070 | -0.5 | |
15/04/2015 |
4.84
|
112,260 | 4.84 | 4.89 | 4.82 | 0 | 76,930 | -1.7 | |
14/04/2015 |
4.84
|
173,320 | 4.82 | 4.96 | 4.80 | 20 | 0 | 0.0 | |
13/04/2015 |
4.82
|
42,790 | 4.80 | 4.93 | 4.82 | 80 | 0 | 0.0 | |
10/04/2015 |
4.80
|
80,140 | 4.71 | 4.91 | 4.73 | 0 | 0 | 0 | |
09/04/2015 |
4.71
|
88,790 | 4.71 | 4.82 | 4.66 | 11,700 | 0 | 0.2 | |
08/04/2015 |
4.71
|
51,440 | 4.71 | 4.87 | 4.66 | 7,990 | 10 | 0.2 | |
07/04/2015 |
4.71
|
44,340 | 4.71 | 4.84 | 4.55 | 9,000 | 990 | 0.2 | |
06/04/2015 |
4.71
|
72,550 | 4.80 | 4.80 | 4.64 | 5,850 | 0 | 0.1 | |
03/04/2015 |
4.80
|
5,950 | 4.82 | 4.84 | 4.73 | 3,950 | 0 | 0.1 | |
02/04/2015 |
4.82
|
16,120 | 4.62 | 4.84 | 4.57 | 4,890 | 0 | 0.1 | |
01/04/2015 |
4.62
|
173,500 | 4.66 | 4.66 | 4.55 | 6,500 | 0 | 0.1 | |
31/03/2015 |
4.66
|
12,000 | 4.64 | 4.69 | 4.64 | 400 | 0 | 0.0 | |
30/03/2015 |
4.64
|
14,350 | 4.66 | 4.73 | 4.64 | 1,050 | 0 | 0.0 | |
27/03/2015 |
4.66
|
73,360 | 4.73 | 4.73 | 4.57 | 0 | 0 | 0 | |
26/03/2015 |
4.73
|
29,940 | 4.78 | 4.78 | 4.62 | 0 | 0 | 0 | |
25/03/2015 |
4.78
|
7,420 | 4.78 | 4.78 | 4.64 | 200 | 0 | 0.0 | |
24/03/2015 |
4.78
|
43,470 | 4.78 | 4.82 | 4.62 | 200 | 0 | 0.0 | |
23/03/2015 |
4.78
|
49,070 | 4.87 | 4.87 | 4.73 | 0 | 0 | 0 | |
20/03/2015 |
4.87
|
7,660 | 4.73 | 4.87 | 4.73 | 0 | 0 | 0 | |
19/03/2015 |
4.73
|
15,930 | 4.80 | 4.82 | 4.73 | 0 | 0 | 0 | |
18/03/2015 |
4.80
|
23,700 | 4.80 | 4.80 | 4.73 | 50 | 0 | 0.0 | |
17/03/2015 |
4.80
|
6,760 | 4.82 | 4.87 | 4.80 | 0 | 0 | 0 | |
16/03/2015 |
4.82
|
56,680 | 4.75 | 4.96 | 4.75 | 0 | 0 | 0 | |
13/03/2015 |
4.75
|
32,500 | 4.89 | 4.89 | 4.75 | 0 | 0 | 0 | |
12/03/2015 |
4.89
|
3,170 | 4.93 | 4.93 | 4.80 | 150 | 0 | 0.0 | |
11/03/2015 |
4.93
|
50,040 | 4.87 | 4.93 | 4.55 | 0 | 0 | 0 | |
10/03/2015 |
4.87
|
89,990 | 4.82 | 4.89 | 4.80 | 0 | 0 | 0 | |
09/03/2015 |
4.82
|
28,180 | 4.91 | 4.91 | 4.78 | 0 | 0 | 0 | |
06/03/2015 |
4.91
|
31,320 | 4.87 | 4.93 | 4.89 | 0 | 0 | 0 | |
05/03/2015 |
4.87
|
66,720 | 4.93 | 4.96 | 4.87 | 0 | 0 | 0 | |
04/03/2015 |
4.93
|
87,180 | 4.73 | 4.96 | 4.64 | 0 | 0 | 0 | |
03/03/2015 |
4.73
|
24,610 | 4.73 | 4.78 | 4.73 | 0 | 0 | 0 | |
02/03/2015 |
4.73
|
5,770 | 4.71 | 4.73 | 4.71 | 0 | 0 | 0 | |
27/02/2015 |
4.71
|
12,120 | 4.69 | 4.71 | 4.66 | 50 | 400 | -0.0 | |
26/02/2015 |
4.69
|
13,000 | 4.66 | 4.69 | 4.66 | 0 | 0 | 0 | |
25/02/2015 |
4.66
|
11,830 | 4.66 | 4.69 | 4.66 | 0 | 0 | 0 | |
24/02/2015 |
4.66
|
18,110 | 4.66 | 4.73 | 4.66 | 0 | 0 | 0 | |
13/02/2015 |
4.66
|
14,600 | 4.66 | 4.73 | 4.64 | 2,600 | 0 | 0.1 | |
12/02/2015 |
4.66
|
42,090 | 4.69 | 4.69 | 4.64 | 0 | 0 | 0 | |
11/02/2015 |
4.69
|
5,650 | 4.71 | 4.71 | 4.64 | 0 | 0 | 0 | |
10/02/2015 |
4.71
|
75,650 | 4.64 | 4.71 | 4.60 | 550 | 0 | 0.0 | |
09/02/2015 |
4.64
|
32,130 | 4.71 | 4.73 | 4.64 | 1,350 | 0 | 0.0 |