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 | -1.43% | 50,200 | 100 | 0.0 |
6.70
7.10
6.90
|
2 tháng
(2024-07-22) |
0.20 | 2.99% | 263,300 | 100 | 0.0 |
6.70
7.20
6.90
|
3 tháng
(2024-06-24) |
-0.20 | -2.82% | 381,700 | 100 | 0.0 |
6.70
7.20
6.90
|
6 tháng
(2024-03-25) |
-0.20 | -2.82% | 853,300 | 100 | 0.0 |
6.60
7.30
6.90
|
12 tháng
(2023-09-26) |
-1 | -12.66% | 1,851,002 | 100 | 0.0 |
6.60
8.50
6.90
|
24 tháng
(2022-10-03) |
0.30 | 4.55% | 3,564,643 | 100 | 0.0 |
4.30
9.30
6.90
|
36 tháng
(2021-10-06) |
-6.30 | -47.73% | 15,639,675 | -10,646 | -0.1 |
4.30
14.80
6.90
|
60 tháng
(2019-10-17) |
4.30 | 165.38% | 30,942,937 | -7,276 | -0.1 |
1.80
14.80
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
06/07/2015 |
7.40
|
100 | 7.10 | 7.40 | 7.40 | 0 | 0 | 0 | |
03/07/2015 |
7.10
|
5,300 | 7.10 | 7.10 | 7 | 0 | 0 | 0 | |
02/07/2015 |
7.10
|
1,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
01/07/2015 |
7.10
|
2,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
30/06/2015 |
7.10
|
2,100 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 | |
29/06/2015 |
7.50
|
700 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 | |
26/06/2015 |
7.90
|
400 | 7.50 | 7.90 | 7.40 | 0 | 0 | 0 | |
25/06/2015 |
7.50
|
1,000 | 8 | 8 | 7.50 | 0 | 0 | 0 | |
24/06/2015 |
8
|
100 | 7.70 | 8 | 8 | 0 | 0 | 0 | |
23/06/2015 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
22/06/2015 |
7.70
|
1,600 | 8 | 8 | 7.50 | 0 | 0 | 0 | |
19/06/2015 |
8
|
300 | 7.50 | 8 | 7.50 | 0 | 0 | 0 | |
18/06/2015 |
7.50
|
4,400 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 | |
17/06/2015 |
7.70
|
1,900 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 | |
16/06/2015 |
7.70
|
10 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
15/06/2015 |
7.70
|
3,019 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
12/06/2015 |
7.70
|
3,591 | 8 | 8 | 7.70 | 0 | 0 | 0 | |
11/06/2015 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
10/06/2015 |
8
|
3,100 | 8.20 | 8.20 | 7.60 | 0 | 0 | 0 | |
09/06/2015 |
8.20
|
100 | 8 | 8.20 | 8.20 | 0 | 0 | 0 | |
08/06/2015 |
8
|
107 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
05/06/2015 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
04/06/2015 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
03/06/2015 |
8.20
|
100 | 7.80 | 8.20 | 8.20 | 0 | 0 | 0 | |
02/06/2015 |
7.80
|
1,200 | 8.30 | 8.30 | 7.60 | 0 | 0 | 0 | |
01/06/2015 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
29/05/2015 |
8.30
|
100 | 8.20 | 8.30 | 8.30 | 0 | 0 | 0 | |
28/05/2015 |
8.20
|
1,208 | 8.30 | 8.30 | 7.60 | 0 | 0 | 0 | |
27/05/2015 |
8.30
|
172 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
26/05/2015 |
8.30
|
600 | 8.10 | 8.30 | 7.60 | 0 | 0 | 0 | |
25/05/2015 |
8.10
|
400 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 | |
22/05/2015 |
8.10
|
1,700 | 8.20 | 8.20 | 7.60 | 0 | 0 | 0 | |
21/05/2015 |
8.20
|
16,300 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 | |
20/05/2015 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
19/05/2015 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
18/05/2015 |
8.30
|
130 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
15/05/2015 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
14/05/2015 |
8.30
|
700 | 7.60 | 8.30 | 8.30 | 0 | 0 | 0 | |
13/05/2015 |
7.60
|
400 | 8.20 | 8.20 | 7.40 | 0 | 0 | 0 | |
12/05/2015 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
11/05/2015 |
8.20
|
233 | 8 | 8.20 | 8.20 | 0 | 0 | 0 | |
08/05/2015 |
8
|
10,500 | 7.50 | 8.20 | 8 | 0 | 0 | 0 | |
07/05/2015 |
7.50
|
200 | 7.80 | 8.20 | 7.50 | 0 | 0 | 0 | |
06/05/2015 |
7.80
|
3,600 | 7.10 | 7.80 | 7.80 | 0 | 0 | 0 | |
05/05/2015 |
7.10
|
200 | 7.60 | 7.70 | 7.10 | 0 | 0 | 0 | |
04/05/2015 |
7.60
|
400 | 8.30 | 8.40 | 7.60 | 0 | 0 | 0 | |
27/04/2015 |
8.30
|
25,600 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 | |
24/04/2015 |
8.20
|
200 | 8.10 | 8.20 | 8.20 | 0 | 0 | 0 | |
23/04/2015 |
8.10
|
20,678 | 7.90 | 8.10 | 7.50 | 0 | 0 | 0 | |
22/04/2015 |
7.90
|
4,900 | 7.20 | 7.90 | 7.50 | 0 | 0 | 0 | |
21/04/2015 |
7.20
|
6,700 | 8 | 8.10 | 7.20 | 0 | 0 | 0 | |
20/04/2015 |
8
|
886 | 7.50 | 8 | 8 | 0 | 0 | 0 | |
17/04/2015 |
7.50
|
573 | 8.10 | 8.10 | 7.50 | 0 | 0 | 0 | |
16/04/2015 |
8.10
|
2,200 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 | |
15/04/2015 |
8.10
|
100 | 7.70 | 8.10 | 8.10 | 0 | 0 | 0 | |
14/04/2015 |
7.70
|
1,300 | 7.60 | 8.10 | 7.70 | 0 | 0 | 0 | |
13/04/2015 |
7.60
|
2,700 | 7.40 | 8 | 7.60 | 0 | 0 | 0 | |
10/04/2015 |
7.40
|
7,000 | 8.20 | 8.20 | 7.40 | 0 | 0 | 0 | |
09/04/2015 |
8.20
|
121 | 7.80 | 8.20 | 8.20 | 0 | 0 | 0 | |
08/04/2015 |
7.80
|
1,100 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 | |
07/04/2015 |
7.90
|
1,089 | 8 | 8 | 7.20 | 0 | 0 | 0 | |
06/04/2015 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
03/04/2015 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
02/04/2015 |
8
|
7,100 | 8 | 8 | 7.90 | 0 | 0 | 0 | |
01/04/2015 |
8
|
100 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
31/03/2015 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
30/03/2015 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
27/03/2015 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
26/03/2015 |
8.20
|
100 | 8.10 | 8.20 | 8.20 | 0 | 0 | 0 | |
25/03/2015 |
8.10
|
73 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
24/03/2015 |
8.10
|
500 | 8 | 8.10 | 7.50 | 0 | 0 | 0 | |
23/03/2015 |
8
|
1 | 8 | 8 | 8 | 0 | 0 | 0 | |
20/03/2015 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
19/03/2015 |
8
|
5,440 | 8.30 | 8.30 | 8 | 0 | 0 | 0 | |
18/03/2015 |
8.30
|
700 | 8.10 | 8.30 | 8.20 | 0 | 0 | 0 | |
17/03/2015 |
8.10
|
3,034 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
16/03/2015 |
8.10
|
1,000 | 8.10 | 8.10 | 8.10 | 100 | 0 | 0.0 | |
13/03/2015 |
8.10
|
5,200 | 7.40 | 8.10 | 8.10 | 0 | 0 | 0 | |
12/03/2015 |
7.40
|
300 | 8.10 | 8.60 | 7.40 | 0 | 0 | 0 | |
11/03/2015 |
8.10
|
666 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 | |
10/03/2015 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
09/03/2015 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
06/03/2015 |
8.90
|
705 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
05/03/2015 |
8.90
|
600 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
04/03/2015 |
8.90
|
338 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
03/03/2015 |
8.90
|
217 | 9.20 | 9.20 | 8.70 | 0 | 0 | 0 | |
02/03/2015 |
9.20
|
3,000 | 8.70 | 9.20 | 9.20 | 0 | 0 | 0 | |
27/02/2015 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
26/02/2015: Cổ tức tiền mặt tỉ lệ: 7.5% | |||||||||
26/02/2015 |
8.70
|
1,040 | 8.15 | 8.70 | 8.70 | 0 | 0 | 0 | |
25/02/2015 |
8.15
|
7,600 | 8.24 | 8.24 | 7.78 | 0 | 200 | -0.0 | |
24/02/2015 |
8.24
|
1,000 | 7.88 | 8.24 | 8.24 | 0 | 0 | 0 | |
13/02/2015 |
7.88
|
16,700 | 7.78 | 7.97 | 7.88 | 0 | 0 | 0 | |
12/02/2015 |
7.78
|
10,100 | 7.88 | 7.88 | 7.78 | 0 | 0 | 0 | |
11/02/2015 |
7.88
|
500 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
10/02/2015 |
7.88
|
1,000 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
09/02/2015 |
7.88
|
10,500 | 7.88 | 7.97 | 7.88 | 0 | 0 | 0 | |
06/02/2015 |
7.88
|
6,200 | 7.51 | 7.88 | 7.78 | 0 | 0 | 0 | |
05/02/2015 |
7.51
|
1,000 | 7.78 | 7.78 | 7.51 | 0 | 0 | 0 | |
04/02/2015 |
7.78
|
100 | 7.33 | 7.78 | 7.78 | 0 | 0 | 0 |