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) |
-0.30 | -5.08% | 7,800 | -1,651 | -0.0 |
5.60
6.80
5.60
|
2 tháng
(2024-07-22) |
-0.10 | -1.75% | 11,300 | -1,651 | -0.0 |
5.40
6.80
5.60
|
3 tháng
(2024-06-24) |
-0.20 | -3.45% | 28,300 | -1,651 | -0.0 |
5.40
6.80
5.60
|
6 tháng
(2024-03-25) |
-0.50 | -8.20% | 270,000 | -1,651 | -0.0 |
5.40
7.20
5.60
|
12 tháng
(2023-09-26) |
-0.80 | -12.50% | 587,700 | -201,668 | -1.2 |
5.30
8.70
5.60
|
24 tháng
(2022-10-03) |
-10.20 | -64.56% | 727,340 | -198,337 | -1.2 |
4.50
15.80
5.60
|
36 tháng
(2021-10-06) |
-19.22 | -77.43% | 953,229 | -206,537 | -1.3 |
4.50
27.50
5.60
|
60 tháng
(2019-10-17) |
-0.98 | -14.86% | 13,062,444 | -481,437 | -6.7 |
3.25
31.58
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
6.53
|
17,100 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
13/07/2015 |
6.53
|
3,600 | 6.92 | 6.92 | 6.53 | 0 | 0 | 0 | |
10/07/2015 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
09/07/2015 |
6.92
|
12,700 | 6.58 | 6.92 | 6.53 | 0 | 0 | 0 | |
08/07/2015 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
07/07/2015 |
6.58
|
5,000 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
06/07/2015 |
6.58
|
5,153 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
03/07/2015 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
02/07/2015 |
6.58
|
3,900 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
01/07/2015 |
6.58
|
100 | 6.86 | 6.86 | 6.58 | 0 | 0 | 0 | |
30/06/2015 |
6.86
|
1,300 | 6.64 | 6.86 | 6.64 | 0 | 0 | 0 | |
29/06/2015 |
6.64
|
4,900 | 6.64 | 6.64 | 6.58 | 0 | 0 | 0 | |
26/06/2015 |
6.64
|
5,200 | 6.58 | 6.97 | 6.64 | 0 | 0 | 0 | |
25/06/2015 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
24/06/2015 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
23/06/2015 |
6.58
|
2,200 | 6.58 | 6.69 | 6.58 | 0 | 0 | 0 | |
22/06/2015 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
19/06/2015 |
6.58
|
100 | 6.92 | 6.92 | 6.58 | 0 | 0 | 0 | |
18/06/2015 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
17/06/2015 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
16/06/2015 |
6.92
|
13,900 | 7.25 | 7.25 | 6.86 | 0 | 0 | 0 | |
15/06/2015 |
7.25
|
100 | 6.80 | 7.25 | 7.25 | 0 | 0 | 0 | |
12/06/2015 |
6.80
|
2,010 | 7.03 | 7.03 | 6.80 | 2,000 | 0 | 0.0 | |
11/06/2015 |
7.03
|
100 | 6.80 | 7.03 | 7.03 | 0 | 0 | 0 | |
10/06/2015 |
6.80
|
6,400 | 6.86 | 6.86 | 6.80 | 5,000 | 0 | 0.1 | |
09/06/2015 |
6.86
|
700 | 7.14 | 7.14 | 6.86 | 0 | 0 | 0 | |
08/06/2015 |
7.14
|
17,400 | 7.03 | 7.14 | 6.80 | 14,200 | 0 | 0.2 | |
05/06/2015 |
7.03
|
1,500 | 6.80 | 7.03 | 6.80 | 0 | 0 | 0 | |
04/06/2015 |
6.80
|
1,900 | 7.14 | 7.36 | 6.80 | 0 | 0 | 0 | |
03/06/2015 |
7.14
|
11,700 | 6.64 | 7.25 | 6.69 | 0 | 0 | 0 | |
02/06/2015 |
6.64
|
6,700 | 6.86 | 6.86 | 6.64 | 0 | 0 | 0 | |
01/06/2015 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
29/05/2015 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
28/05/2015 |
6.86
|
463 | 6.64 | 6.86 | 6.75 | 0 | 0 | 0 | |
27/05/2015 |
6.64
|
8,100 | 6.64 | 6.64 | 6.47 | 5,800 | 0 | 0.1 | |
26/05/2015 |
6.64
|
600 | 6.69 | 6.69 | 6.64 | 0 | 0 | 0 | |
25/05/2015 |
6.69
|
6,500 | 6.80 | 6.92 | 6.69 | 0 | 0 | 0 | |
22/05/2015 |
6.80
|
5,200 | 6.58 | 6.80 | 6.14 | 0 | 0 | 0 | |
21/05/2015 |
6.58
|
1,800 | 6.75 | 6.75 | 6.58 | 0 | 0 | 0 | |
20/05/2015 |
6.75
|
300 | 6.69 | 6.80 | 6.75 | 0 | 0 | 0 | |
19/05/2015 |
6.69
|
600 | 6.86 | 6.86 | 6.36 | 0 | 0 | 0 | |
18/05/2015 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
15/05/2015 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
14/05/2015 |
6.86
|
14,000 | 6.75 | 6.86 | 6.80 | 0 | 0 | 0 | |
13/05/2015 |
6.75
|
5,000 | 6.47 | 6.75 | 6.64 | 0 | 0 | 0 | |
12/05/2015 |
6.47
|
8,400 | 6.30 | 6.53 | 6.47 | 3,000 | 0 | 0.0 | |
11/05/2015 |
6.30
|
1,800 | 6.75 | 6.75 | 6.30 | 0 | 0 | 0 | |
08/05/2015 |
6.75
|
100 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
07/05/2015 |
6.75
|
200 | 6.97 | 6.97 | 6.75 | 0 | 0 | 0 | |
06/05/2015 |
6.97
|
7,300 | 6.47 | 7.08 | 6.53 | 0 | 100 | -0.0 | |
05/05/2015 |
6.47
|
2,200 | 6.47 | 6.47 | 6.41 | 0 | 0 | 0 | |
04/05/2015 |
6.47
|
200 | 6.47 | 6.64 | 6.47 | 0 | 0 | 0 | |
27/04/2015 |
6.47
|
2,000 | 6.69 | 6.69 | 6.25 | 0 | 0 | 0 | |
24/04/2015 |
6.69
|
4,500 | 6.75 | 6.75 | 6.69 | 0 | 0 | 0 | |
23/04/2015 |
6.75
|
10,300 | 6.69 | 6.75 | 6.69 | 0 | 0 | 0 | |
22/04/2015 |
6.69
|
3,500 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
21/04/2015 |
6.69
|
17,200 | 6.80 | 6.80 | 6.64 | 0 | 0 | 0 | |
20/04/2015 |
6.80
|
3,300 | 6.75 | 6.80 | 6.75 | 0 | 0 | 0 | |
17/04/2015 |
6.75
|
16,300 | 6.75 | 6.80 | 6.75 | 0 | 0 | 0 | |
16/04/2015 |
6.75
|
33,100 | 6.69 | 6.75 | 6.69 | 0 | 0 | 0 | |
15/04/2015 |
6.69
|
24,900 | 6.69 | 6.86 | 6.64 | 0 | 0 | 0 | |
14/04/2015 |
6.69
|
300 | 6.69 | 6.97 | 6.69 | 0 | 100 | -0.0 | |
13/04/2015 |
6.69
|
11,900 | 6.69 | 6.92 | 6.64 | 0 | 0 | 0 | |
10/04/2015 |
6.69
|
66,900 | 6.97 | 6.97 | 6.41 | 100 | 0 | 0.0 | |
09/04/2015 |
6.97
|
123,900 | 7.70 | 7.70 | 6.97 | 700 | 0 | 0.0 | |
08/04/2015 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
07/04/2015 |
7.70
|
4,200 | 7.75 | 7.75 | 7.53 | 0 | 0 | 0 | |
06/04/2015 |
7.75
|
100 | 7.92 | 7.92 | 7.75 | 0 | 0 | 0 | |
03/04/2015 |
7.92
|
2,200 | 8.03 | 8.03 | 7.92 | 0 | 0 | 0 | |
02/04/2015 |
8.03
|
2,000 | 8.03 | 8.03 | 7.81 | 200 | 0 | 0.0 | |
01/04/2015 |
8.03
|
4,653 | 8.25 | 8.25 | 7.81 | 0 | 0 | 0 | |
31/03/2015 |
8.25
|
500 | 8.31 | 8.31 | 8.25 | 0 | 0 | 0 | |
30/03/2015 |
8.31
|
1,500 | 8.14 | 8.31 | 8.25 | 0 | 0 | 0 | |
27/03/2015 |
8.14
|
4,000 | 8.25 | 8.25 | 8.14 | 0 | 0 | 0 | |
26/03/2015 |
8.25
|
4,000 | 8.25 | 8.31 | 8.25 | 0 | 0 | 0 | |
25/03/2015: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
25/03/2015 |
8.25
|
2,800 | 8.20 | 8.25 | 8.20 | 0 | 0 | 0 | |
24/03/2015 |
8.20
|
16,000 | 8.15 | 8.20 | 8.10 | 0 | 0 | 0 | |
23/03/2015 |
8.15
|
15,200 | 8.15 | 8.25 | 8.15 | 0 | 0 | 0 | |
20/03/2015 |
8.15
|
4,900 | 8.15 | 8.20 | 8.15 | 0 | 0 | 0 | |
19/03/2015 |
8.15
|
1,300 | 8.20 | 8.20 | 8.15 | 0 | 0 | 0 | |
18/03/2015 |
8.20
|
23,500 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 | |
17/03/2015 |
8.10
|
6,500 | 8.10 | 8.10 | 7.95 | 0 | 0 | 0 | |
16/03/2015 |
8.10
|
25,600 | 8.20 | 8.20 | 7.95 | 0 | 0 | 0 | |
13/03/2015 |
8.20
|
1,600 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 | |
12/03/2015 |
8.10
|
6,500 | 8.00 | 8.10 | 8.00 | 0 | 0 | 0 | |
11/03/2015 |
8.00
|
6,000 | 7.95 | 8.00 | 7.90 | 0 | 0 | 0 | |
10/03/2015 |
7.95
|
4,000 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
09/03/2015 |
7.95
|
900 | 8.00 | 8.00 | 7.95 | 0 | 0 | 0 | |
06/03/2015 |
8.00
|
14,700 | 8.05 | 8.05 | 7.90 | 0 | 0 | 0 | |
05/03/2015 |
8.05
|
23,616 | 7.95 | 8.05 | 8.00 | 0 | 0 | 0 | |
04/03/2015 |
7.95
|
18,700 | 7.90 | 8.05 | 7.90 | 0 | 0 | 0 | |
03/03/2015 |
7.90
|
11,000 | 8.05 | 8.05 | 7.90 | 0 | 0 | 0 | |
02/03/2015 |
8.05
|
29,700 | 8.05 | 8.05 | 7.84 | 0 | 0 | 0 | |
27/02/2015 |
8.05
|
4,000 | 8.05 | 8.15 | 8.05 | 200 | 0 | 0.0 | |
26/02/2015 |
8.05
|
1,000 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
25/02/2015 |
8.05
|
3,300 | 8.05 | 8.10 | 8.05 | 0 | 0 | 0 | |
24/02/2015 |
8.05
|
4,800 | 8.00 | 8.10 | 7.74 | 0 | 0 | 0 | |
13/02/2015 |
8.00
|
7,300 | 7.79 | 8.00 | 7.84 | 0 | 0 | 0 | |
12/02/2015 |
7.79
|
8,800 | 7.79 | 8.00 | 7.79 | 0 | 0 | 0 | |
11/02/2015 |
7.79
|
3,100 | 7.84 | 7.84 | 7.79 | 0 | 0 | 0 |