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) |
-0.10 | -2.50% | 155,300 | -35,020 | -0.1 |
3.90
4.10
3.90
|
2 tháng
(2024-07-22) |
-0.20 | -4.88% | 872,500 | -132,020 | -0.5 |
3.90
4.20
3.90
|
3 tháng
(2024-06-24) |
-0.30 | -7.14% | 1,708,700 | -221,420 | -0.9 |
3.90
4.30
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 4,335,900 | -295,320 | -1.2 |
3.80
4.50
3.90
|
12 tháng
(2023-09-26) |
-1.50 | -27.78% | 7,960,300 | -390,620 | -1.7 |
3.80
5.50
3.90
|
24 tháng
(2022-10-03) |
-3.50 | -47.30% | 27,298,049 | -174,120 | -0.8 |
3.80
7.40
3.90
|
36 tháng
(2021-10-06) |
-6.10 | -61% | 104,303,751 | 37,212 | 1.4 |
3.80
11.10
3.90
|
60 tháng
(2019-10-17) |
0.53 | 15.89% | 168,214,168 | -136,028 | 0.2 |
2.40
11.10
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
5.98
|
14,400 | 5.98 | 6.07 | 5.98 | 0 | 0 | 0 | |
13/07/2015 |
5.98
|
7,100 | 5.89 | 5.98 | 5.98 | 0 | 0 | 0 | |
10/07/2015 |
5.89
|
27,200 | 5.98 | 5.98 | 5.81 | 0 | 0 | 0 | |
09/07/2015 |
5.98
|
12,200 | 6.07 | 6.07 | 5.72 | 0 | 0 | 0 | |
08/07/2015 |
6.07
|
300 | 6.16 | 6.16 | 6.07 | 0 | 0 | 0 | |
07/07/2015 |
6.16
|
24,250 | 6.16 | 6.16 | 6.16 | 9,200 | 0 | 0.1 | |
06/07/2015 |
6.16
|
2,500 | 6.07 | 6.16 | 5.89 | 0 | 0 | 0 | |
03/07/2015 |
6.07
|
10,300 | 6.07 | 6.07 | 5.98 | 0 | 0 | 0 | |
02/07/2015 |
6.07
|
11,100 | 6.07 | 6.07 | 6.07 | 0 | 11,100 | -0.1 | |
01/07/2015: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
01/07/2015 |
6.07
|
3,100 | 5.98 | 6.16 | 6.07 | 0 | 0 | 0 | |
30/06/2015 |
5.98
|
36,800 | 6.07 | 6.07 | 5.90 | 0 | 17,300 | -0.1 | |
29/06/2015 |
6.07
|
11,400 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
26/06/2015 |
6.07
|
8,700 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
25/06/2015 |
6.07
|
35,100 | 5.98 | 6.15 | 5.98 | 0 | 0 | 0 | |
24/06/2015 |
5.98
|
149,000 | 6.15 | 6.23 | 5.98 | 0 | 0 | 0 | |
23/06/2015 |
6.15
|
28,200 | 6.23 | 6.23 | 6.07 | 0 | 0 | 0 | |
22/06/2015 |
6.23
|
3,600 | 6.15 | 6.23 | 6.23 | 0 | 0 | 0 | |
19/06/2015 |
6.15
|
12,700 | 6.15 | 6.23 | 6.15 | 100 | 0 | 0.0 | |
18/06/2015 |
6.15
|
48,500 | 6.15 | 6.23 | 6.15 | 0 | 0 | 0 | |
17/06/2015 |
6.15
|
34,900 | 6.32 | 6.32 | 6.15 | 0 | 0 | 0 | |
16/06/2015 |
6.32
|
30,700 | 6.23 | 6.32 | 6.15 | 0 | 1,000 | -0.0 | |
15/06/2015 |
6.23
|
32,000 | 6.23 | 6.23 | 6.15 | 0 | 0 | 0 | |
12/06/2015 |
6.23
|
91,700 | 6.32 | 6.32 | 6.23 | 0 | 0 | 0 | |
11/06/2015 |
6.32
|
8,000 | 6.23 | 6.32 | 6.23 | 0 | 0 | 0 | |
10/06/2015 |
6.23
|
11,000 | 6.23 | 6.23 | 6.15 | 0 | 0 | 0 | |
09/06/2015 |
6.23
|
20,900 | 6.32 | 6.32 | 6.23 | 0 | 0 | 0 | |
08/06/2015 |
6.32
|
18,200 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
05/06/2015 |
6.32
|
32,000 | 6.23 | 6.32 | 6.23 | 0 | 0 | 0 | |
04/06/2015 |
6.23
|
16,800 | 6.32 | 6.40 | 6.23 | 0 | 0 | 0 | |
03/06/2015 |
6.32
|
7,800 | 6.23 | 6.32 | 6.23 | 0 | 0 | 0 | |
02/06/2015 |
6.23
|
53,100 | 6.32 | 6.40 | 6.23 | 0 | 0 | 0 | |
01/06/2015 |
6.32
|
28,800 | 6.32 | 6.40 | 6.32 | 0 | 0 | 0 | |
29/05/2015 |
6.32
|
10,200 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
28/05/2015 |
6.32
|
87,100 | 6.32 | 6.49 | 6.32 | 0 | 0 | 0 | |
27/05/2015 |
6.32
|
27,700 | 6.49 | 6.49 | 6.32 | 0 | 0 | 0 | |
26/05/2015 |
6.49
|
30,100 | 6.49 | 6.49 | 6.40 | 0 | 0 | 0 | |
25/05/2015 |
6.49
|
11,600 | 6.49 | 6.49 | 6.32 | 0 | 0 | 0 | |
22/05/2015 |
6.49
|
10,900 | 6.49 | 6.49 | 6.40 | 0 | 0 | 0 | |
21/05/2015 |
6.49
|
42,800 | 6.57 | 6.57 | 6.40 | 0 | 0 | 0 | |
20/05/2015 |
6.57
|
78,700 | 6.40 | 6.57 | 6.40 | 0 | 0 | 0 | |
19/05/2015 |
6.40
|
11,200 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
18/05/2015 |
6.40
|
56,000 | 6.49 | 6.49 | 6.32 | 0 | 0 | 0 | |
15/05/2015 |
6.49
|
11,200 | 6.57 | 6.57 | 6.49 | 0 | 0 | 0 | |
14/05/2015 |
6.57
|
9,700 | 6.57 | 6.66 | 6.57 | 0 | 0 | 0 | |
13/05/2015 |
6.57
|
38,900 | 6.57 | 6.66 | 6.57 | 0 | 0 | 0 | |
12/05/2015 |
6.57
|
49,400 | 6.74 | 6.74 | 6.40 | 0 | 0 | 0 | |
11/05/2015 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
08/05/2015 |
6.74
|
9,000 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
07/05/2015 |
6.74
|
3,800 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
06/05/2015 |
6.74
|
32,600 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
05/05/2015 |
6.74
|
23,500 | 6.74 | 6.82 | 6.66 | 0 | 0 | 0 | |
04/05/2015 |
6.74
|
45,300 | 6.99 | 6.99 | 6.66 | 0 | 0 | 0 | |
27/04/2015 |
6.99
|
13,700 | 7.08 | 7.08 | 6.82 | 0 | 0 | 0 | |
24/04/2015 |
7.08
|
27,300 | 6.91 | 7.08 | 6.82 | 0 | 0 | 0 | |
23/04/2015 |
6.91
|
16,300 | 6.99 | 6.99 | 6.82 | 0 | 0 | 0 | |
22/04/2015 |
6.99
|
36,600 | 6.74 | 7.16 | 6.74 | 0 | 0 | 0 | |
21/04/2015 |
6.74
|
36,500 | 6.74 | 6.82 | 6.57 | 0 | 0 | 0 | |
20/04/2015 |
6.74
|
6,100 | 6.91 | 6.91 | 6.74 | 100 | 0 | 0.0 | |
17/04/2015 |
6.91
|
29,600 | 6.99 | 6.99 | 6.82 | 0 | 0 | 0 | |
16/04/2015 |
6.99
|
27,600 | 6.74 | 6.99 | 6.82 | 0 | 0 | 0 | |
15/04/2015 |
6.74
|
113,020 | 6.82 | 6.82 | 6.74 | 0 | 0 | 0 | |
14/04/2015 |
6.82
|
7,300 | 6.82 | 6.82 | 6.66 | 0 | 0 | 0 | |
13/04/2015 |
6.82
|
10,800 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
10/04/2015 |
6.82
|
42,000 | 6.82 | 6.82 | 6.74 | 0 | 0 | 0 | |
09/04/2015 |
6.82
|
58,000 | 6.74 | 6.91 | 6.82 | 0 | 0 | 0 | |
08/04/2015 |
6.74
|
62,600 | 7.08 | 7.08 | 6.74 | 100 | 0 | 0.0 | |
07/04/2015 |
7.08
|
34,700 | 7.08 | 7.16 | 7.08 | 0 | 0 | 0 | |
06/04/2015 |
7.08
|
38,000 | 7.08 | 7.08 | 6.91 | 100 | 0 | 0.0 | |
03/04/2015 |
7.08
|
8,800 | 7.08 | 7.08 | 6.91 | 0 | 0 | 0 | |
02/04/2015 |
7.08
|
27,700 | 7.08 | 7.08 | 7.08 | 100 | 0 | 0.0 | |
01/04/2015 |
7.08
|
18,300 | 7.16 | 7.16 | 7.08 | 0 | 0 | 0 | |
31/03/2015 |
7.16
|
25,600 | 7.08 | 7.16 | 7.08 | 0 | 0 | 0 | |
30/03/2015 |
7.08
|
18,700 | 7.25 | 7.25 | 7.08 | 0 | 0 | 0 | |
27/03/2015 |
7.25
|
32,300 | 7.25 | 7.33 | 7.25 | 0 | 0 | 0 | |
26/03/2015 |
7.25
|
28,400 | 7.33 | 7.33 | 7.25 | 0 | 0 | 0 | |
25/03/2015 |
7.33
|
7,500 | 7.33 | 7.33 | 7.25 | 0 | 0 | 0 | |
24/03/2015 |
7.33
|
24,400 | 7.16 | 7.33 | 7.16 | 0 | 0 | 0 | |
23/03/2015 |
7.16
|
38,600 | 7.50 | 7.50 | 7.16 | 0 | 0 | 0 | |
20/03/2015 |
7.50
|
8,300 | 7.33 | 7.50 | 7.25 | 0 | 0 | 0 | |
19/03/2015 |
7.33
|
14,000 | 7.50 | 7.50 | 7.33 | 0 | 0 | 0 | |
18/03/2015 |
7.50
|
63,200 | 7.41 | 7.50 | 7.41 | 0 | 0 | 0 | |
17/03/2015 |
7.41
|
34,800 | 7.50 | 7.50 | 7.41 | 0 | 0 | 0 | |
16/03/2015 |
7.50
|
78,100 | 7.50 | 7.58 | 7.50 | 0 | 20,000 | -0.2 | |
13/03/2015 |
7.50
|
7,400 | 7.58 | 7.58 | 7.50 | 0 | 0 | 0 | |
12/03/2015 |
7.58
|
19,700 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
11/03/2015 |
7.58
|
1,000 | 7.67 | 7.67 | 7.58 | 0 | 0 | 0 | |
10/03/2015 |
7.67
|
16,700 | 7.58 | 7.67 | 7.67 | 0 | 200 | -0.0 | |
09/03/2015 |
7.58
|
70,600 | 7.50 | 7.67 | 7.58 | 0 | 0 | 0 | |
06/03/2015 |
7.50
|
28,700 | 7.50 | 7.58 | 7.33 | 0 | 0 | 0 | |
05/03/2015 |
7.50
|
28,800 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
04/03/2015 |
7.50
|
1,600 | 7.50 | 7.50 | 7.41 | 0 | 0 | 0 | |
03/03/2015 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
02/03/2015 |
7.50
|
1,300 | 7.58 | 7.58 | 7.50 | 0 | 0 | 0 | |
27/02/2015 |
7.58
|
4,900 | 7.50 | 7.58 | 7.33 | 0 | 0 | 0 | |
26/02/2015 |
7.50
|
8,700 | 7.50 | 7.50 | 7.25 | 0 | 0 | 0 | |
25/02/2015 |
7.50
|
11,400 | 7.58 | 7.58 | 7.50 | 0 | 0 | 0 | |
24/02/2015 |
7.58
|
800 | 7.50 | 7.58 | 7.50 | 0 | 0 | 0 | |
13/02/2015 |
7.50
|
2,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
12/02/2015 |
7.50
|
4,200 | 7.58 | 7.58 | 7.50 | 0 | 0 | 0 | |
11/02/2015 |
7.58
|
3,800 | 7.50 | 7.58 | 7.50 | 0 | 0 | 0 |