Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
4.30 | 10.21% | 67,644,000 | 2,333,207 | 107.4 |
41.45
48
46.40
|
2 tháng
(2024-09-23) |
6.20 | 15.42% | 124,498,600 | 4,445,707 | 195.7 |
40.05
48
46.40
|
3 tháng
(2024-08-26) |
4.60 | 11% | 157,669,200 | 5,080,207 | 221.5 |
39
48
46.40
|
6 tháng
(2024-05-27) |
10.10 | 27.81% | 462,017,500 | 9,856,935 | 456.1 |
36.30
48
46.40
|
12 tháng
(2023-11-28) |
15.10 | 48.22% | 805,880,100 | 9,157,490 | 428.8 |
30.35
48
46.40
|
24 tháng
(2022-12-05) |
28.52 | 159.45% | 1,316,456,300 | 2,407,618 | 168.6 |
17.04
48
46.40
|
36 tháng
(2021-12-08) |
18.94 | 68.96% | 1,700,829,600 | 2,159,068 | 320.2 |
13.94
52.17
46.40
|
60 tháng
(2019-12-19) |
42.05 | 967.81% | 2,150,637,410 | -1,704,512 | 351.0 |
2.99
52.17
46.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/09/2015 |
6.29
|
8,420 | 6.36 | 6.36 | 6.29 | 0 | 0 | 0 | |
11/09/2015 |
6.36
|
29,300 | 6.51 | 6.51 | 6.36 | 0 | 0 | 0 | |
10/09/2015 |
6.51
|
5,590 | 6.51 | 6.59 | 6.47 | 0 | 0 | 0 | |
09/09/2015 |
6.51
|
29,660 | 6.44 | 6.52 | 6.36 | 0 | 0 | 0 | |
08/09/2015 |
6.44
|
4,530 | 6.29 | 6.44 | 6.32 | 0 | 0 | 0 | |
07/09/2015 |
6.29
|
2,720 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
04/09/2015 |
6.29
|
20,690 | 6.34 | 6.36 | 6.29 | 0 | 0 | 0 | |
03/09/2015 |
6.34
|
29,850 | 6.41 | 6.42 | 6.34 | 0 | 0 | 0 | |
01/09/2015 |
6.41
|
18,010 | 6.41 | 6.46 | 6.36 | 0 | 0 | 0 | |
31/08/2015 |
6.41
|
29,800 | 6.46 | 6.59 | 6.36 | 1,000 | 0 | 0.0 | |
28/08/2015 |
6.46
|
24,860 | 6.42 | 6.46 | 6.37 | 5,000 | 0 | 0.2 | |
27/08/2015 |
6.42
|
10,090 | 6.44 | 6.46 | 6.37 | 0 | 0 | 0 | |
26/08/2015 |
6.44
|
14,040 | 6.26 | 6.44 | 6.26 | 0 | 0 | 0 | |
25/08/2015 |
6.26
|
31,320 | 6.19 | 6.34 | 6.19 | 3,800 | 4,000 | -0.0 | |
24/08/2015 |
6.19
|
57,830 | 6.59 | 6.59 | 6.14 | 830 | 0 | 0.0 | |
21/08/2015 |
6.59
|
78,910 | 6.76 | 6.76 | 6.51 | 0 | 0 | 0 | |
20/08/2015 |
6.76
|
66,320 | 6.36 | 6.76 | 6.37 | 0 | 0 | 0 | |
19/08/2015 |
6.36
|
18,290 | 6.37 | 6.37 | 6.36 | 0 | 0 | 0 | |
18/08/2015 |
6.37
|
15,050 | 6.36 | 6.37 | 6.34 | 0 | 0 | 0 | |
17/08/2015 |
6.36
|
77,970 | 6.36 | 6.41 | 6.32 | 0 | 0 | 0 | |
14/08/2015 |
6.36
|
20,440 | 6.39 | 6.39 | 6.32 | 0 | 0 | 0 | |
13/08/2015 |
6.39
|
29,890 | 6.41 | 6.46 | 6.32 | 0 | 0 | 0 | |
12/08/2015 |
6.41
|
48,210 | 6.41 | 6.49 | 6.32 | 0 | 0 | 0 | |
11/08/2015 |
6.41
|
18,400 | 6.41 | 6.44 | 6.39 | 3,900 | 0 | 0.1 | |
10/08/2015 |
6.41
|
14,380 | 6.34 | 6.41 | 6.36 | 5,870 | 0 | 0.2 | |
07/08/2015 |
6.34
|
9,390 | 6.36 | 6.36 | 6.29 | 0 | 0 | 0 | |
06/08/2015 |
6.36
|
23,200 | 6.36 | 6.36 | 6.31 | 15,000 | 0 | 0.6 | |
05/08/2015 |
6.36
|
12,760 | 6.34 | 6.37 | 6.27 | 500 | 0 | 0.0 | |
04/08/2015 |
6.34
|
1,200 | 6.31 | 6.36 | 6.34 | 0 | 0 | 0 | |
03/08/2015 |
6.31
|
32,780 | 6.24 | 6.34 | 6.22 | 19,170 | 0 | 0.7 | |
31/07/2015 |
6.24
|
19,770 | 6.27 | 6.31 | 6.24 | 2,110 | 0 | 0.1 | |
30/07/2015 |
6.27
|
6,000 | 6.32 | 6.32 | 6.27 | 800 | 0 | 0.0 | |
29/07/2015 |
6.32
|
38,600 | 6.32 | 6.36 | 6.32 | 0 | 0 | 0 | |
28/07/2015 |
6.32
|
22,180 | 6.36 | 6.37 | 6.32 | 20,000 | 0 | 0.8 | |
27/07/2015 |
6.36
|
20,030 | 6.44 | 6.47 | 6.34 | 0 | 1,000 | -0.0 | |
24/07/2015 |
6.44
|
26,920 | 6.24 | 6.52 | 6.27 | 16,600 | 0 | 0.6 | |
23/07/2015 |
6.24
|
9,560 | 6.26 | 6.26 | 6.19 | 2,690 | 0 | 0.1 | |
22/07/2015 |
6.26
|
2,780 | 6.19 | 6.27 | 6.19 | 950 | 0 | 0.0 | |
21/07/2015 |
6.19
|
13,480 | 6.22 | 6.27 | 6.19 | 11,270 | 0 | 0.4 | |
20/07/2015 |
6.22
|
20,500 | 6.11 | 6.36 | 6.19 | 10,000 | 1,000 | 0.3 | |
17/07/2015 |
6.11
|
22,210 | 6.26 | 6.26 | 6.09 | 2,510 | 0 | 0.1 | |
16/07/2015 |
6.26
|
70 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
15/07/2015 |
6.26
|
5,100 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
14/07/2015 |
6.26
|
5,010 | 6.29 | 6.29 | 6.19 | 0 | 0 | 0 | |
13/07/2015 |
6.29
|
2,090 | 6.19 | 6.29 | 6.19 | 0 | 100 | -0.0 | |
10/07/2015 |
6.19
|
640 | 6.21 | 6.21 | 6.19 | 0 | 0 | 0 | |
09/07/2015 |
6.21
|
5,600 | 6.26 | 6.26 | 6.17 | 800 | 0 | 0.0 | |
08/07/2015 |
6.26
|
24,050 | 6.34 | 6.34 | 6.16 | 0 | 0 | 0 | |
07/07/2015 |
6.34
|
20,430 | 6.36 | 6.41 | 6.27 | 1,680 | 0 | 0.1 | |
06/07/2015 |
6.36
|
21,350 | 6.34 | 6.36 | 6.21 | 0 | 1,000 | -0.0 | |
03/07/2015 |
6.34
|
29,550 | 6.42 | 6.42 | 6.26 | 0 | 0 | 0 | |
02/07/2015 |
6.42
|
9,600 | 6.44 | 6.44 | 6.32 | 400 | 1,720 | -0.1 | |
01/07/2015 |
6.44
|
6,120 | 6.44 | 6.44 | 6.36 | 0 | 0 | 0 | |
30/06/2015 |
6.44
|
7,230 | 6.44 | 6.44 | 6.27 | 0 | 990 | -0.0 | |
29/06/2015 |
6.44
|
23,280 | 6.49 | 6.49 | 6.36 | 0 | 2,330 | -0.1 | |
26/06/2015 |
6.49
|
10,640 | 6.42 | 6.51 | 6.37 | 4,000 | 750 | 0.1 | |
25/06/2015 |
6.42
|
18,540 | 6.46 | 6.52 | 6.41 | 810 | 2,200 | -0.1 | |
24/06/2015 |
6.46
|
18,730 | 6.54 | 6.69 | 6.46 | 0 | 0 | 0 | |
23/06/2015 |
6.54
|
28,510 | 6.78 | 6.78 | 6.52 | 14,170 | 0 | 0.6 | |
22/06/2015 |
6.78
|
57,500 | 6.73 | 7.01 | 6.66 | 14,030 | 7,050 | 0.3 | |
19/06/2015 |
6.73
|
84,160 | 6.29 | 6.73 | 6.29 | 49,860 | 0 | 2.0 | |
18/06/2015 |
6.29
|
55,720 | 6.19 | 6.29 | 6.19 | 4,280 | 0 | 0.2 | |
17/06/2015 |
6.19
|
20,070 | 6.21 | 6.21 | 6.19 | 14,020 | 0 | 0.5 | |
16/06/2015 |
6.21
|
43,000 | 6.09 | 6.24 | 6.09 | 25,340 | 0 | 0.9 | |
15/06/2015 |
6.09
|
28,920 | 6.19 | 6.19 | 6.04 | 600 | 0 | 0.0 | |
12/06/2015 |
6.19
|
17,250 | 6.24 | 6.24 | 6.16 | 6,000 | 0 | 0.2 | |
11/06/2015 |
6.24
|
47,930 | 6.22 | 6.26 | 6.19 | 12,600 | 0 | 0.5 | |
10/06/2015 |
6.22
|
44,050 | 6.11 | 6.27 | 6.17 | 6,000 | 0 | 0.2 | |
09/06/2015 |
6.11
|
99,870 | 5.92 | 6.24 | 5.92 | 7,990 | 0 | 0.3 | |
08/06/2015 |
5.92
|
52,510 | 5.91 | 5.99 | 5.92 | 9,000 | 0 | 0.3 | |
05/06/2015 |
5.91
|
19,710 | 5.89 | 5.92 | 5.84 | 0 | 0 | 0 | |
04/06/2015 |
5.89
|
45,440 | 5.89 | 5.94 | 5.86 | 26,390 | 0 | 0.9 | |
03/06/2015 |
5.89
|
30,550 | 5.74 | 5.94 | 5.70 | 24,620 | 0 | 0.9 | |
02/06/2015 |
5.74
|
22,510 | 5.76 | 5.99 | 5.69 | 0 | 0 | 0 | |
01/06/2015 |
5.76
|
11,630 | 5.77 | 5.84 | 5.72 | 0 | 0 | 0 | |
29/05/2015 |
5.77
|
8,200 | 5.89 | 5.89 | 5.77 | 0 | 0 | 0 | |
28/05/2015 |
5.89
|
17,510 | 5.77 | 5.99 | 5.69 | 0 | 0 | 0 | |
27/05/2015 |
5.77
|
34,010 | 5.86 | 5.92 | 5.70 | 0 | 0 | 0 | |
26/05/2015 |
5.86
|
15,530 | 5.94 | 5.97 | 5.86 | 0 | 0 | 0 | |
25/05/2015 |
5.94
|
12,320 | 5.97 | 5.97 | 5.94 | 0 | 0 | 0 | |
22/05/2015 |
5.97
|
22,910 | 5.94 | 5.97 | 5.86 | 0 | 0 | 0 | |
21/05/2015 |
5.94
|
16,410 | 5.99 | 6.02 | 5.86 | 0 | 0 | 0 | |
20/05/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
20/05/2015 |
5.99
|
13,300 | 5.87 | 6.09 | 5.86 | 0 | 500 | -0.0 | |
19/05/2015 |
5.87
|
17,040 | 5.84 | 6.00 | 5.86 | 0 | 0 | 0 | |
18/05/2015 |
5.84
|
35,580 | 5.47 | 5.84 | 5.53 | 0 | 0 | 0 | |
15/05/2015 |
5.47
|
20,560 | 5.45 | 5.47 | 5.40 | 0 | 0 | 0 | |
14/05/2015 |
5.45
|
20,360 | 5.53 | 5.53 | 5.42 | 0 | 0 | 0 | |
13/05/2015 |
5.53
|
2,710 | 5.61 | 5.61 | 5.53 | 0 | 0 | 0 | |
12/05/2015 |
5.61
|
4,370 | 5.77 | 5.77 | 5.47 | 0 | 0 | 0 | |
11/05/2015 |
5.77
|
120 | 5.77 | 5.77 | 5.38 | 0 | 0 | 0 | |
08/05/2015 |
5.77
|
500 | 5.76 | 5.77 | 5.77 | 500 | 0 | 0.0 | |
07/05/2015 |
5.76
|
10 | 5.53 | 5.76 | 5.76 | 0 | 0 | 0 | |
06/05/2015 |
5.53
|
16,940 | 5.69 | 5.69 | 5.53 | 0 | 0 | 0 | |
05/05/2015 |
5.69
|
7,100 | 5.69 | 5.69 | 5.63 | 0 | 0 | 0 | |
04/05/2015 |
5.69
|
8,840 | 5.86 | 5.86 | 5.61 | 0 | 0 | 0 | |
27/04/2015 |
5.86
|
1,510 | 5.92 | 5.92 | 5.86 | 0 | 0 | 0 | |
24/04/2015 |
5.92
|
17,710 | 5.94 | 5.94 | 5.77 | 0 | 0 | 0 | |
23/04/2015 |
5.94
|
30,720 | 5.77 | 6.02 | 5.69 | 0 | 0 | 0 | |
22/04/2015 |
5.77
|
4,020 | 5.77 | 5.77 | 5.61 | 0 | 0 | 0 | |
21/04/2015 |
5.77
|
9,300 | 5.45 | 5.77 | 5.45 | 0 | 0 | 0 |