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) |
-0.45 | -1.89% | 86,400 | -12,723 | -0.3 |
23.15
24.50
23.35
|
2 tháng
(2024-07-22) |
-0.45 | -1.89% | 117,500 | -11,448 | -0.3 |
23.15
25.35
23.35
|
3 tháng
(2024-06-21) |
-0.65 | -2.71% | 166,300 | -13,318 | -0.3 |
23.15
25.35
23.35
|
6 tháng
(2024-03-25) |
-0.91 | -3.75% | 353,700 | -81,362 | -1.9 |
23.15
26.29
23.35
|
12 tháng
(2023-09-25) |
-1.26 | -5.11% | 512,300 | -96,162 | -2.3 |
21.17
26.29
23.35
|
24 tháng
(2022-09-30) |
-1.48 | -5.95% | 1,845,300 | -164,747 | -4.2 |
21.17
26.51
23.35
|
36 tháng
(2021-10-05) |
4.91 | 26.65% | 12,037,600 | -271,509 | -9.3 |
18.44
32.71
23.35
|
60 tháng
(2019-10-16) |
13.04 | 126.39% | 15,743,000 | -219,929 | -7.7 |
9.08
32.71
23.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/06/2015 |
6.38
|
630 | 6.33 | 6.38 | 6.38 | 630 | 0 | 0.0 | |
23/06/2015 |
6.33
|
6,850 | 6.38 | 6.38 | 6.33 | 0 | 0 | 0 | |
22/06/2015 |
6.38
|
9,040 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
19/06/2015 |
6.38
|
5,000 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
18/06/2015 |
6.38
|
500 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
17/06/2015 |
6.38
|
7,900 | 6.33 | 6.38 | 6.33 | 0 | 0 | 0 | |
16/06/2015 |
6.33
|
9,860 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
15/06/2015 |
6.33
|
56,000 | 6.33 | 6.33 | 6.28 | 0 | 0 | 0 | |
12/06/2015 |
6.33
|
17,540 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
11/06/2015 |
6.33
|
43,520 | 6.43 | 6.43 | 6.33 | 7,580 | 0 | 0.1 | |
10/06/2015 |
6.43
|
61,000 | 6.62 | 6.62 | 6.28 | 0 | 0 | 0 | |
09/06/2015 |
6.62
|
4,090 | 6.48 | 6.62 | 6.38 | 0 | 0 | 0 | |
08/06/2015 |
6.48
|
20,300 | 6.87 | 6.87 | 6.48 | 0 | 0 | 0 | |
05/06/2015 |
6.87
|
195,160 | 6.52 | 6.87 | 6.33 | 0 | 0 | 0 | |
04/06/2015 |
6.52
|
6,010 | 6.52 | 6.57 | 6.48 | 0 | 0 | 0 | |
03/06/2015 |
6.52
|
24,530 | 6.48 | 6.57 | 6.38 | 0 | 0 | 0 | |
02/06/2015 |
6.48
|
5,460 | 6.52 | 6.52 | 6.48 | 0 | 0 | 0 | |
01/06/2015 |
6.52
|
14,660 | 6.57 | 6.57 | 6.48 | 0 | 0 | 0 | |
29/05/2015 |
6.57
|
22,780 | 6.57 | 6.62 | 6.52 | 0 | 0 | 0 | |
28/05/2015 |
6.57
|
29,130 | 6.57 | 6.62 | 6.52 | 0 | 0 | 0 | |
27/05/2015 |
6.57
|
103,120 | 6.57 | 6.67 | 6.52 | 0 | 0 | 0 | |
26/05/2015 |
6.57
|
42,410 | 6.52 | 6.57 | 6.38 | 0 | 0 | 0 | |
25/05/2015 |
6.52
|
79,190 | 6.43 | 6.52 | 6.48 | 0 | 0 | 0 | |
22/05/2015 |
6.43
|
89,090 | 6.62 | 6.62 | 6.43 | 0 | 0 | 0 | |
21/05/2015 |
6.62
|
10,500 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
20/05/2015 |
6.62
|
20,000 | 6.33 | 6.62 | 6.57 | 0 | 0 | 0 | |
19/05/2015 |
6.33
|
26,440 | 6.28 | 6.57 | 6.33 | 0 | 0 | 0 | |
18/05/2015 |
6.28
|
25,250 | 6.43 | 6.82 | 6.28 | 0 | 0 | 0 | |
15/05/2015 |
6.43
|
35,010 | 6.67 | 6.67 | 6.43 | 0 | 0 | 0 | |
14/05/2015 |
6.67
|
12,010 | 6.72 | 6.72 | 6.62 | 0 | 0 | 0 | |
13/05/2015 |
6.72
|
169,870 | 6.72 | 6.72 | 6.38 | 0 | 0 | 0 | |
12/05/2015 |
6.72
|
58,310 | 6.77 | 6.77 | 6.52 | 0 | 0 | 0 | |
11/05/2015 |
6.77
|
25,380 | 6.72 | 6.92 | 6.43 | 0 | 0 | 0 | |
08/05/2015 |
6.72
|
28,670 | 6.77 | 6.82 | 6.33 | 0 | 0 | 0 | |
07/05/2015 |
6.77
|
15,450 | 6.52 | 6.77 | 6.43 | 0 | 0 | 0 | |
06/05/2015 |
6.52
|
13,890 | 6.62 | 6.62 | 6.38 | 0 | 0 | 0 | |
05/05/2015 |
6.62
|
802,200 | 6.67 | 6.82 | 6.38 | 0 | 0 | 0 | |
04/05/2015 |
6.67
|
93,500 | 6.77 | 6.82 | 6.43 | 0 | 0 | 0 | |
27/04/2015 |
6.77
|
148,340 | 6.77 | 6.82 | 6.67 | 0 | 0 | 0 | |
24/04/2015 |
6.77
|
233,800 | 6.67 | 6.92 | 6.52 | 0 | 1,000 | -0.0 | |
23/04/2015 |
6.67
|
165,680 | 6.43 | 6.67 | 5.98 | 0 | 0 | 0 | |
22/04/2015 |
6.43
|
97,270 | 6.03 | 6.43 | 6.03 | 0 | 0 | 0 | |
21/04/2015 |
6.03
|
148,610 | 5.64 | 6.03 | 5.69 | 0 | 0 | 0 | |
20/04/2015 |
5.64
|
11,950 | 5.54 | 5.64 | 5.54 | 0 | 0 | 0 | |
17/04/2015 |
5.54
|
38,990 | 5.49 | 5.59 | 5.54 | 0 | 0 | 0 | |
16/04/2015 |
5.49
|
3,560 | 5.49 | 5.49 | 5.45 | 0 | 0 | 0 | |
15/04/2015 |
5.49
|
158,700 | 5.49 | 5.54 | 5.45 | 0 | 0 | 0 | |
14/04/2015 |
5.49
|
104,370 | 5.45 | 5.54 | 5.40 | 0 | 0 | 0 | |
13/04/2015 |
5.45
|
50,900 | 5.45 | 5.49 | 5.35 | 0 | 0 | 0 | |
10/04/2015 |
5.45
|
35,890 | 5.35 | 5.49 | 5.40 | 0 | 0 | 0 | |
09/04/2015 |
5.35
|
288,090 | 5.30 | 5.40 | 5.15 | 0 | 0 | 0 | |
08/04/2015 |
5.30
|
24,100 | 5.20 | 5.30 | 5.15 | 0 | 0 | 0 | |
07/04/2015 |
5.20
|
31,120 | 5.10 | 5.20 | 5.05 | 0 | 0 | 0 | |
06/04/2015 |
5.10
|
23,910 | 4.91 | 5.15 | 5.10 | 0 | 0 | 0 | |
03/04/2015 |
4.91
|
11,180 | 5.05 | 5.15 | 4.91 | 0 | 0 | 0 | |
02/04/2015 |
5.05
|
500 | 4.91 | 5.05 | 5.05 | 0 | 0 | 0 | |
01/04/2015 |
4.91
|
24,490 | 5.05 | 5.05 | 4.91 | 9,390 | 0 | 0.1 | |
31/03/2015 |
5.05
|
5,010 | 4.91 | 5.05 | 4.95 | 5,000 | 0 | 0.1 | |
30/03/2015 |
4.91
|
11,000 | 5.05 | 5.05 | 4.91 | 0 | 0 | 0 | |
27/03/2015 |
5.05
|
10,010 | 5.05 | 5.05 | 5.00 | 10,000 | 0 | 0.1 | |
26/03/2015: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
26/03/2015 |
5.05
|
11,000 | 4.86 | 5.05 | 4.76 | 10,000 | 0 | 0.1 | |
25/03/2015 |
4.86
|
10,220 | 4.76 | 4.86 | 4.81 | 0 | 0 | 0 | |
24/03/2015 |
4.76
|
12,500 | 4.86 | 4.86 | 4.76 | 0 | 0 | 0 | |
23/03/2015 |
4.86
|
12,020 | 4.67 | 4.86 | 4.76 | 0 | 0 | 0 | |
20/03/2015 |
4.67
|
3,660 | 4.86 | 4.86 | 4.67 | 0 | 0 | 0 | |
19/03/2015 |
4.86
|
20 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
18/03/2015 |
4.86
|
1,910 | 4.81 | 4.95 | 4.86 | 0 | 0 | 0 | |
17/03/2015 |
4.81
|
1,000 | 4.67 | 4.81 | 4.76 | 0 | 0 | 0 | |
16/03/2015 |
4.67
|
12,840 | 4.86 | 4.86 | 4.62 | 0 | 0 | 0 | |
13/03/2015 |
4.86
|
1,160 | 5.09 | 5.09 | 4.86 | 0 | 0 | 0 | |
12/03/2015 |
5.09
|
500 | 4.86 | 5.09 | 5.05 | 0 | 0 | 0 | |
11/03/2015 |
4.86
|
79,830 | 4.76 | 4.90 | 4.67 | 2,180 | 0 | 0.0 | |
10/03/2015 |
4.76
|
37,870 | 4.90 | 4.90 | 4.72 | 170 | 0 | 0.0 | |
09/03/2015 |
4.90
|
1,030 | 4.76 | 5.00 | 4.76 | 0 | 0 | 0 | |
06/03/2015 |
4.76
|
10 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
05/03/2015 |
4.76
|
360 | 4.72 | 4.81 | 4.76 | 150 | 0 | 0.0 | |
04/03/2015 |
4.72
|
37,300 | 4.86 | 4.86 | 4.72 | 0 | 0 | 0 | |
03/03/2015 |
4.86
|
40,240 | 4.67 | 4.86 | 4.62 | 20,000 | 0 | 0.2 | |
02/03/2015 |
4.67
|
1,670 | 4.72 | 4.76 | 4.67 | 1,000 | 0 | 0.0 | |
27/02/2015 |
4.72
|
2,840 | 4.81 | 4.81 | 4.62 | 0 | 0 | 0 | |
26/02/2015 |
4.81
|
4,760 | 4.86 | 4.86 | 4.67 | 0 | 0 | 0 | |
25/02/2015 |
4.86
|
13,690 | 4.72 | 4.90 | 4.62 | 0 | 0 | 0 | |
24/02/2015 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
13/02/2015 |
4.72
|
910 | 4.53 | 4.72 | 4.67 | 0 | 0 | 0 | |
12/02/2015 |
4.53
|
4,000 | 4.72 | 4.72 | 4.53 | 0 | 0 | 0 | |
11/02/2015 |
4.72
|
810 | 4.72 | 4.72 | 4.67 | 0 | 0 | 0 | |
10/02/2015 |
4.72
|
2,140 | 4.67 | 4.72 | 4.67 | 0 | 0 | 0 | |
09/02/2015 |
4.67
|
200 | 4.62 | 4.67 | 4.67 | 0 | 0 | 0 | |
06/02/2015 |
4.62
|
950 | 4.53 | 4.72 | 4.57 | 0 | 0 | 0 | |
05/02/2015 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
04/02/2015 |
4.53
|
2,530 | 4.67 | 4.81 | 4.39 | 0 | 0 | 0 | |
03/02/2015 |
4.67
|
17,680 | 4.76 | 4.76 | 4.53 | 0 | 17,500 | -0.2 | |
02/02/2015 |
4.76
|
4,500 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
30/01/2015 |
4.76
|
4,830 | 4.95 | 4.95 | 4.72 | 0 | 0 | 0 | |
29/01/2015 |
4.95
|
20 | 4.95 | 5.28 | 4.95 | 0 | 0 | 0 | |
28/01/2015 |
4.95
|
870 | 4.95 | 4.95 | 4.95 | 200 | 0 | 0.0 | |
27/01/2015 |
4.95
|
3,890 | 4.95 | 4.95 | 4.72 | 0 | 0 | 0 | |
26/01/2015 |
4.95
|
11,690 | 4.72 | 4.95 | 4.95 | 0 | 0 | 0 | |
23/01/2015 |
4.72
|
93,030 | 4.95 | 5.14 | 4.72 | 0 | 0 | 0 | |
22/01/2015 |
4.95
|
15,000 | 4.67 | 4.95 | 4.95 | 0 | 0 | 0 |