Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.10 | -1.14% | 33,900 | 0 | 0 |
8.60
8.90
8.70
|
2 tháng
(2024-07-22) |
-0.20 | -2.25% | 107,400 | 1,000 | 0.0 |
8.60
8.90
8.70
|
3 tháng
(2024-06-21) |
-0.60 | -6.45% | 259,800 | 1,500 | 0.0 |
8.60
9.30
8.70
|
6 tháng
(2024-03-25) |
0.75 | 9.48% | 2,067,800 | 2,000 | 0.0 |
7.95
10
8.70
|
12 tháng
(2023-09-25) |
0.66 | 8.27% | 3,085,100 | -4,800 | -0.0 |
7.23
10
8.70
|
24 tháng
(2022-09-30) |
2.44 | 39.08% | 6,279,199 | -169,212 | -2.0 |
5.69
12.23
8.70
|
36 tháng
(2021-10-05) |
1.67 | 23.83% | 10,016,849 | -455,563 | -3.7 |
5.69
12.23
8.70
|
60 tháng
(2019-10-16) |
2.34 | 36.80% | 16,613,096 | -818,654 | -9.3 |
5.22
12.23
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
6.55
|
200 | 6.09 | 6.55 | 6.33 | 200 | 0 | 0.0 | |
13/07/2015 |
6.09
|
300 | 6.16 | 6.51 | 5.84 | 200 | 0 | 0.0 | |
10/07/2015 |
6.16
|
1,200 | 6.65 | 6.65 | 6.01 | 1,100 | 1,000 | 0.0 | |
09/07/2015 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
08/07/2015 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
07/07/2015 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
06/07/2015 |
6.65
|
100 | 6.40 | 6.65 | 6.65 | 100 | 0 | 0.0 | |
03/07/2015 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
02/07/2015 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
01/07/2015 |
6.40
|
100 | 6.05 | 6.40 | 6.40 | 100 | 0 | 0.0 | |
30/06/2015 |
6.05
|
3,300 | 6.69 | 7.25 | 6.05 | 2,400 | 0 | 0.0 | |
29/06/2015 |
6.69
|
100 | 6.30 | 6.69 | 6.69 | 100 | 0 | 0.0 | |
26/06/2015 |
6.30
|
3,000 | 6.97 | 6.97 | 6.30 | 3,000 | 0 | 0.1 | |
25/06/2015 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
24/06/2015 |
6.97
|
900 | 6.65 | 6.97 | 6.69 | 900 | 0 | 0.0 | |
23/06/2015 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
22/06/2015 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
19/06/2015 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
18/06/2015 |
6.65
|
100 | 6.16 | 6.65 | 6.65 | 100 | 0 | 0.0 | |
17/06/2015 |
6.16
|
3,900 | 6.79 | 6.79 | 6.16 | 3,200 | 0 | 0.1 | |
16/06/2015 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
15/06/2015 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
12/06/2015 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
11/06/2015 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
10/06/2015 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
09/06/2015 |
6.79
|
200 | 6.86 | 6.86 | 6.19 | 100 | 0 | 0.0 | |
08/06/2015 |
6.86
|
100 | 6.47 | 6.86 | 6.86 | 100 | 0 | 0.0 | |
05/06/2015 |
6.47
|
500 | 6.58 | 6.58 | 6.47 | 0 | 0 | 0 | |
04/06/2015 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
03/06/2015 |
6.58
|
400 | 6.90 | 6.90 | 6.23 | 100 | 0 | 0.0 | |
02/06/2015 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
01/06/2015 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
29/05/2015 |
6.90
|
400 | 6.44 | 6.90 | 6.44 | 400 | 0 | 0.0 | |
28/05/2015 |
6.44
|
300 | 6.51 | 7.08 | 6.19 | 200 | 0 | 0.0 | |
27/05/2015 |
6.51
|
620 | 6.51 | 6.69 | 6.19 | 500 | 0 | 0.0 | |
26/05/2015 |
6.51
|
200 | 6.72 | 6.72 | 6.19 | 100 | 0 | 0.0 | |
25/05/2015 |
6.72
|
200 | 7.04 | 7.04 | 6.37 | 100 | 0 | 0.0 | |
22/05/2015 |
7.04
|
300 | 7.22 | 7.43 | 6.55 | 200 | 0 | 0.0 | |
21/05/2015 |
7.22
|
100 | 6.69 | 7.22 | 7.22 | 100 | 0 | 0.0 | |
20/05/2015 |
6.69
|
3,600 | 7.39 | 7.96 | 6.69 | 2,600 | 0 | 0.1 | |
19/05/2015 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
18/05/2015 |
7.39
|
100 | 7.43 | 7.43 | 7.39 | 100 | 0 | 0.0 | |
15/05/2015 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
14/05/2015 |
7.43
|
1,200 | 7.61 | 8.10 | 7.43 | 1,100 | 0 | 0.0 | |
13/05/2015 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
12/05/2015 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
11/05/2015 |
7.61
|
3,700 | 7.18 | 7.61 | 6.47 | 3,700 | 3,300 | 0.0 | |
08/05/2015 |
7.18
|
900 | 6.55 | 7.18 | 6.55 | 900 | 600 | 0.0 | |
07/05/2015 |
6.55
|
3,900 | 6.90 | 6.90 | 6.23 | 3,700 | 2,500 | 0.0 | |
06/05/2015 |
6.90
|
100 | 6.30 | 6.90 | 6.90 | 100 | 0 | 0.0 | |
05/05/2015 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
04/05/2015 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
27/04/2015 |
6.30
|
100 | 5.73 | 6.30 | 6.30 | 100 | 100 | 0 | |
24/04/2015 |
5.73
|
600 | 6.33 | 6.33 | 5.73 | 100 | 0 | 0.0 | |
23/04/2015 |
6.33
|
200 | 7.01 | 7.01 | 6.33 | 0 | 200 | -0.0 | |
22/04/2015 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
21/04/2015 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
20/04/2015 |
7.01
|
2,000 | 6.37 | 7.01 | 6.37 | 2,000 | 0 | 0.0 | |
17/04/2015 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
16/04/2015: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
16/04/2015 |
6.37
|
1,400 | 5.84 | 6.90 | 6.01 | 1,100 | 0 | 0.0 | |
15/04/2015 |
5.84
|
0 | 6.35 | 5.84 | 5.84 | 0 | 0 | 0 | |
14/04/2015 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
13/04/2015 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
10/04/2015 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
09/04/2015 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
08/04/2015 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
07/04/2015 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
06/04/2015 |
6.35
|
500 | 5.97 | 6.35 | 5.81 | 500 | 0 | 0.0 | |
03/04/2015 |
5.97
|
200 | 5.58 | 5.97 | 5.58 | 200 | 0 | 0.0 | |
02/04/2015 |
5.58
|
200 | 5.61 | 5.61 | 5.58 | 200 | 0 | 0.0 | |
01/04/2015 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
31/03/2015 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
30/03/2015 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
27/03/2015 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
26/03/2015 |
5.61
|
1,100 | 5.48 | 5.61 | 5.48 | 1,100 | 0 | 0.0 | |
25/03/2015 |
5.48
|
6,200 | 5.61 | 5.61 | 5.32 | 1,000 | 0 | 0.0 | |
24/03/2015 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
23/03/2015 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
20/03/2015 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
19/03/2015 |
5.61
|
100 | 5.42 | 5.61 | 5.61 | 100 | 0 | 0.0 | |
18/03/2015 |
5.42
|
1,900 | 5.48 | 5.48 | 5.32 | 100 | 0 | 0.0 | |
17/03/2015 |
5.48
|
600 | 5.64 | 5.64 | 5.32 | 100 | 0 | 0.0 | |
16/03/2015 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
13/03/2015 |
5.64
|
100 | 5.52 | 5.64 | 5.64 | 100 | 0 | 0.0 | |
12/03/2015 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
11/03/2015 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
10/03/2015 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
09/03/2015 |
5.52
|
1,900 | 5.64 | 5.64 | 5.48 | 1,900 | 0 | 0.0 | |
06/03/2015 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
05/03/2015 |
5.64
|
100 | 5.42 | 5.64 | 5.64 | 100 | 0 | 0.0 | |
04/03/2015 |
5.42
|
4,700 | 5.10 | 5.42 | 5.10 | 200 | 4,600 | -0.1 | |
03/03/2015 |
5.10
|
15,780 | 5.42 | 5.42 | 5.03 | 100 | 15,000 | -0.2 | |
02/03/2015 |
5.42
|
4,100 | 5.35 | 5.87 | 5.42 | 100 | 0 | 0.0 | |
27/02/2015 |
5.35
|
2,500 | 5.42 | 5.93 | 5.35 | 100 | 0 | 0.0 | |
26/02/2015 |
5.42
|
3,560 | 5.97 | 5.97 | 5.39 | 0 | 0 | 0 | |
25/02/2015 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
24/02/2015 |
5.97
|
200 | 5.84 | 6.06 | 5.97 | 100 | 0 | 0.0 | |
13/02/2015 |
5.84
|
1,400 | 6.13 | 6.13 | 5.52 | 400 | 0 | 0.0 | |
12/02/2015 |
6.13
|
2,700 | 5.74 | 6.13 | 5.48 | 2,600 | 0 | 0.0 | |
11/02/2015 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |