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 | -0.79% | 42,200 | 0 | 0 |
12.50
13
12.60
|
2 tháng
(2024-07-22) |
2.10 | 20% | 526,100 | 0 | 0 |
10
13
12.60
|
3 tháng
(2024-06-24) |
2.30 | 22.33% | 639,800 | 0 | 0 |
10
13
12.60
|
6 tháng
(2024-03-25) |
3.40 | 36.96% | 1,242,100 | 0 | 0 |
9.20
13
12.60
|
12 tháng
(2023-09-26) |
5.20 | 70.27% | 2,372,300 | 0 | 0 |
6.80
13
12.60
|
24 tháng
(2022-10-03) |
6.85 | 119.13% | 4,647,666 | 0 | -0.0 |
4.70
13
12.60
|
36 tháng
(2021-10-06) |
4.68 | 59.16% | 11,960,955 | -22,800 | -0.2 |
4.42
13
12.60
|
60 tháng
(2019-10-17) |
6.77 | 116% | 15,286,899 | -361,800 | -1.9 |
3.58
13
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
6.32
|
8,300 | 6.39 | 6.39 | 6.09 | 0 | 0 | 0 | |
13/07/2015 |
6.39
|
7,200 | 6.32 | 6.39 | 6.32 | 0 | 0 | 0 | |
10/07/2015 |
6.32
|
11,410 | 6.32 | 6.39 | 6.32 | 0 | 0 | 0 | |
09/07/2015 |
6.32
|
22,000 | 6.55 | 6.55 | 6.32 | 0 | 0 | 0 | |
08/07/2015 |
6.55
|
51,700 | 6.55 | 6.55 | 6.47 | 0 | 0 | 0 | |
07/07/2015 |
6.55
|
85,000 | 6.39 | 6.55 | 6.39 | 43,700 | 0 | 0.4 | |
06/07/2015 |
6.39
|
2,101 | 6.55 | 6.70 | 6.39 | 390,100 | 0 | 3.4 | |
03/07/2015 |
6.55
|
142,500 | 6.47 | 6.55 | 6.39 | 0 | 0 | 0 | |
02/07/2015 |
6.47
|
73,100 | 6.32 | 6.47 | 6.17 | 0 | 0 | 0 | |
01/07/2015 |
6.32
|
25,410 | 6.39 | 6.47 | 6.17 | 0 | 0 | 0 | |
30/06/2015 |
6.39
|
870,819 | 6.39 | 6.39 | 6.32 | 0 | 0 | 0 | |
29/06/2015 |
6.39
|
28,200 | 6.47 | 6.47 | 6.32 | 0 | 0 | 0 | |
26/06/2015 |
6.47
|
31,200 | 6.47 | 6.47 | 6.32 | 0 | 0 | 0 | |
25/06/2015 |
6.47
|
4,200 | 6.47 | 6.47 | 6.32 | 100 | 0 | 0.0 | |
24/06/2015 |
6.47
|
29,970 | 6.70 | 6.77 | 6.47 | 0 | 0 | 0 | |
23/06/2015 |
6.70
|
317,823 | 6.47 | 6.77 | 6.55 | 0 | 119,000 | -1.0 | |
22/06/2015 |
6.47
|
193,400 | 6.47 | 6.55 | 6.39 | 0 | 100,000 | -0.9 | |
19/06/2015 |
6.47
|
155,300 | 6.32 | 6.55 | 6.32 | 0 | 100,000 | -0.8 | |
18/06/2015 |
6.32
|
231,800 | 6.24 | 6.47 | 6.17 | 0 | 100,000 | -0.8 | |
17/06/2015 |
6.24
|
10,000 | 6.32 | 6.55 | 6.17 | 0 | 100 | -0.0 | |
16/06/2015 |
6.32
|
246,500 | 6.24 | 6.47 | 6.24 | 0 | 100,000 | -0.9 | |
15/06/2015 |
6.24
|
134,300 | 6.32 | 6.47 | 6.24 | 0 | 100,000 | -0.9 | |
12/06/2015 |
6.32
|
38,800 | 6.32 | 6.39 | 6.24 | 0 | 0 | 0 | |
11/06/2015 |
6.32
|
54,300 | 6.39 | 6.39 | 6.24 | 0 | 0 | 0 | |
10/06/2015 |
6.39
|
61,600 | 6.39 | 6.39 | 6.17 | 3,000 | 0 | 0.0 | |
09/06/2015 |
6.39
|
186,300 | 6.39 | 6.39 | 6.17 | 21,100 | 0 | 0.2 | |
08/06/2015 |
6.39
|
70,000 | 6.47 | 6.55 | 6.32 | 0 | 0 | 0 | |
05/06/2015 |
6.47
|
12,300 | 6.32 | 6.70 | 6.24 | 400 | 0 | 0.0 | |
04/06/2015 |
6.32
|
142,364 | 6.47 | 6.47 | 6.24 | 0 | 0 | 0 | |
03/06/2015 |
6.47
|
216,257 | 5.94 | 6.47 | 5.79 | 23,400 | 0 | 0.2 | |
02/06/2015 |
5.94
|
35,316 | 6.01 | 6.09 | 5.94 | 0 | 0 | 0 | |
01/06/2015 |
6.01
|
34,400 | 6.09 | 6.09 | 6.01 | 0 | 0 | 0 | |
29/05/2015 |
6.09
|
134,500 | 6.17 | 6.17 | 6.01 | 0 | 0 | 0 | |
28/05/2015 |
6.17
|
89,200 | 6.24 | 6.24 | 6.09 | 0 | 0 | 0 | |
27/05/2015 |
6.24
|
62,000 | 6.24 | 6.24 | 5.94 | 0 | 0 | 0 | |
26/05/2015 |
6.24
|
474,964 | 5.71 | 6.24 | 5.56 | 0 | 0 | 0 | |
25/05/2015 |
5.71
|
67,700 | 5.86 | 5.86 | 5.63 | 0 | 0 | 0 | |
22/05/2015 |
5.86
|
118,210 | 5.63 | 6.09 | 5.48 | 0 | 0 | 0 | |
21/05/2015 |
5.63
|
102,100 | 5.48 | 5.63 | 5.48 | 0 | 0 | 0 | |
20/05/2015 |
5.48
|
86,280 | 5.40 | 5.56 | 5.33 | 0 | 0 | 0 | |
19/05/2015 |
5.40
|
158,800 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
18/05/2015 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
15/05/2015 |
5.40
|
34,200 | 5.48 | 5.48 | 5.40 | 2,200 | 0 | 0.0 | |
14/05/2015 |
5.48
|
36,700 | 5.48 | 5.63 | 5.40 | 0 | 0 | 0 | |
13/05/2015 |
5.48
|
16,000 | 5.48 | 5.48 | 5.33 | 0 | 0 | 0 | |
12/05/2015 |
5.48
|
15,600 | 5.79 | 5.94 | 5.48 | 1,600 | 0 | 0.0 | |
11/05/2015 |
5.79
|
14,000 | 5.56 | 6.09 | 5.56 | 0 | 0 | 0 | |
08/05/2015 |
5.56
|
50,000 | 5.33 | 5.56 | 5.33 | 9,300 | 0 | 0.1 | |
07/05/2015 |
5.33
|
43,200 | 5.18 | 5.40 | 5.25 | 4,200 | 0 | 0.0 | |
06/05/2015 |
5.18
|
74,200 | 5.48 | 5.48 | 5.18 | 0 | 0 | 0 | |
05/05/2015 |
5.48
|
150,800 | 5.56 | 5.56 | 5.10 | 10,900 | 0 | 0.1 | |
04/05/2015 |
5.56
|
114,524 | 6.17 | 6.17 | 5.56 | 10,100 | 0 | 0.1 | |
27/04/2015 |
6.17
|
35,100 | 6.17 | 6.17 | 6.09 | 400 | 0 | 0.0 | |
24/04/2015 |
6.17
|
100,800 | 6.09 | 6.17 | 6.01 | 0 | 0 | 0 | |
23/04/2015 |
6.09
|
27,837 | 5.94 | 6.09 | 6.01 | 100 | 0 | 0.0 | |
22/04/2015 |
5.94
|
134,400 | 6.09 | 6.09 | 5.94 | 0 | 0 | 0 | |
21/04/2015 |
6.09
|
70,627 | 6.32 | 6.32 | 6.09 | 0 | 0 | 0 | |
20/04/2015 |
6.32
|
85,400 | 6.32 | 6.47 | 6.24 | 1,300 | 0 | 0.0 | |
17/04/2015 |
6.32
|
121,800 | 6.47 | 6.47 | 6.32 | 0 | 0 | 0 | |
16/04/2015 |
6.47
|
126,400 | 6.24 | 6.47 | 6.17 | 0 | 0 | 0 | |
15/04/2015 |
6.24
|
43,400 | 6.62 | 6.62 | 6.24 | 0 | 0 | 0 | |
14/04/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/04/2015 |
6.62
|
166,200 | 6.70 | 7.00 | 6.62 | 23,400 | 0 | 0.2 | |
13/04/2015 |
6.70
|
592,273 | 6.56 | 6.70 | 6.49 | 0 | 0 | 0 | |
10/04/2015 |
6.56
|
336,210 | 6.36 | 6.56 | 6.43 | 0 | 0 | 0 | |
09/04/2015 |
6.36
|
226,000 | 6.49 | 6.49 | 6.36 | 0 | 0 | 0 | |
08/04/2015 |
6.49
|
123,600 | 6.49 | 6.49 | 6.43 | 0 | 0 | 0 | |
07/04/2015 |
6.49
|
235,400 | 6.29 | 6.49 | 6.36 | 0 | 0 | 0 | |
06/04/2015 |
6.29
|
330,600 | 6.15 | 6.43 | 6.15 | 25,000 | 0 | 0.2 | |
03/04/2015 |
6.15
|
54,200 | 6.15 | 6.15 | 6.08 | 0 | 0 | 0 | |
02/04/2015 |
6.15
|
54,100 | 6.08 | 6.15 | 5.95 | 0 | 0 | 0 | |
01/04/2015 |
6.08
|
84,000 | 6.15 | 6.15 | 5.81 | 600 | 0 | 0.0 | |
31/03/2015 |
6.15
|
42,430 | 6.08 | 6.15 | 6.02 | 0 | 0 | 0 | |
30/03/2015 |
6.08
|
113,400 | 6.15 | 6.15 | 6.02 | 0 | 0 | 0 | |
27/03/2015 |
6.15
|
130,200 | 6.08 | 6.15 | 6.02 | 0 | 0 | 0 | |
26/03/2015 |
6.08
|
67,940 | 5.95 | 6.15 | 5.81 | 0 | 0 | 0 | |
25/03/2015 |
5.95
|
45,880 | 6.08 | 6.08 | 5.95 | 100 | 0 | 0.0 | |
24/03/2015 |
6.08
|
94,600 | 6.15 | 6.15 | 5.95 | 0 | 0 | 0 | |
23/03/2015 |
6.15
|
96,200 | 6.08 | 6.29 | 6.02 | 0 | 0 | 0 | |
20/03/2015 |
6.08
|
226,700 | 5.54 | 6.08 | 5.74 | 0 | 0 | 0 | |
19/03/2015 |
5.54
|
152,900 | 6.15 | 6.22 | 5.54 | 0 | 0 | 0 | |
18/03/2015 |
6.15
|
174,100 | 6.22 | 6.22 | 6.08 | 55,500 | 700 | 0.5 | |
17/03/2015 |
6.22
|
264,000 | 6.02 | 6.43 | 6.02 | 94,500 | 0 | 0.9 | |
16/03/2015 |
6.02
|
86,800 | 6.08 | 6.29 | 5.88 | 200 | 0 | 0.0 | |
13/03/2015 |
6.08
|
94,100 | 6.36 | 6.36 | 6.08 | 0 | 0 | 0 | |
12/03/2015 |
6.36
|
74,000 | 6.49 | 6.49 | 6.15 | 0 | 0 | 0 | |
11/03/2015 |
6.49
|
299,330 | 6.36 | 6.70 | 6.29 | 0 | 0 | 0 | |
10/03/2015 |
6.36
|
371,600 | 5.81 | 6.36 | 5.81 | 202,000 | 0 | 1.8 | |
09/03/2015 |
5.81
|
125,030 | 5.88 | 6.02 | 5.81 | 0 | 5,000 | -0.0 | |
06/03/2015 |
5.88
|
90,373 | 5.67 | 5.88 | 5.67 | 10,500 | 0 | 0.1 | |
05/03/2015 |
5.67
|
85,000 | 5.67 | 5.81 | 5.67 | 0 | 0 | 0 | |
04/03/2015 |
5.67
|
32,300 | 5.67 | 5.95 | 5.61 | 0 | 0 | 0 | |
03/03/2015 |
5.67
|
156,300 | 5.54 | 5.74 | 5.54 | 5,000 | 0 | 0.0 | |
02/03/2015 |
5.54
|
30,310 | 5.61 | 5.61 | 5.40 | 200 | 0 | 0.0 | |
27/02/2015 |
5.61
|
48,000 | 5.67 | 5.67 | 5.61 | 0 | 0 | 0 | |
26/02/2015 |
5.67
|
69,100 | 5.67 | 5.81 | 5.61 | 0 | 0 | 0 | |
25/02/2015 |
5.67
|
157,600 | 5.33 | 5.74 | 5.33 | 0 | 0 | 0 | |
24/02/2015 |
5.33
|
14,500 | 5.26 | 5.40 | 5.19 | 600 | 0 | 0.0 | |
13/02/2015 |
5.26
|
13,500 | 5.40 | 5.40 | 5.26 | 0 | 0 | 0 | |
12/02/2015 |
5.40
|
96,200 | 5.19 | 5.40 | 5.26 | 0 | 0 | 0 | |
11/02/2015 |
5.19
|
26,200 | 5.19 | 5.26 | 5.13 | 0 | 0 | 0 |