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) |
-0.11 | -1.37% | 6,365,900 | -102,400 | -0.8 |
7.71
8.33
7.94
|
2 tháng
(2024-07-22) |
0.10 | 1.28% | 12,470,700 | 17,700 | 0.1 |
7.42
8.33
7.94
|
3 tháng
(2024-06-24) |
-1.26 | -13.70% | 22,203,700 | 14,900 | 0.2 |
7.42
9.50
7.94
|
6 tháng
(2024-03-25) |
-2.66 | -25.09% | 65,150,400 | -340,800 | -4.3 |
7.42
10.60
7.94
|
12 tháng
(2023-09-26) |
-10.36 | -56.61% | 213,378,500 | 223,700 | 3.6 |
7.42
23.20
7.94
|
24 tháng
(2022-10-03) |
-4.16 | -34.38% | 246,004,300 | -6,255,444 | -643.8 |
6.73
29.45
7.94
|
36 tháng
(2021-10-06) |
0.79 | 11.03% | 253,730,800 | -6,263,654 | -643.9 |
6.73
29.45
7.94
|
60 tháng
(2019-10-17) |
-2.50 | -23.97% | 254,810,850 | -6,282,974 | -644.1 |
6.37
29.45
7.94
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2015 |
6.05
|
310 | 5.96 | 6.16 | 6.05 | 0 | 0 | 0 | |
09/07/2015 |
5.96
|
5,760 | 6.10 | 6.10 | 5.96 | 0 | 0 | 0 | |
08/07/2015 |
6.10
|
900 | 6.05 | 6.10 | 6.05 | 0 | 0 | 0 | |
07/07/2015 |
6.05
|
15,070 | 6.16 | 6.16 | 5.88 | 0 | 0 | 0 | |
06/07/2015 |
6.16
|
440 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
03/07/2015 |
6.16
|
570 | 6.21 | 6.21 | 6.05 | 0 | 0 | 0 | |
02/07/2015 |
6.21
|
2,810 | 6.21 | 6.21 | 6.16 | 0 | 0 | 0 | |
01/07/2015 |
6.21
|
5,000 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
30/06/2015 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
29/06/2015 |
6.21
|
3,490 | 6.27 | 6.27 | 5.88 | 0 | 0 | 0 | |
26/06/2015 |
6.27
|
2,150 | 6.21 | 6.27 | 5.88 | 0 | 0 | 0 | |
25/06/2015 |
6.21
|
30 | 6.21 | 6.21 | 6.05 | 0 | 0 | 0 | |
24/06/2015 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
23/06/2015 |
6.21
|
1,020 | 6.21 | 6.30 | 5.91 | 0 | 0 | 0 | |
22/06/2015 |
6.21
|
500 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
19/06/2015 |
6.21
|
9,360 | 6.21 | 6.21 | 5.85 | 0 | 0 | 0 | |
18/06/2015 |
6.21
|
2,070 | 5.93 | 6.21 | 6.02 | 0 | 0 | 0 | |
17/06/2015 |
5.93
|
1,710 | 6.21 | 6.21 | 5.93 | 0 | 0 | 0 | |
16/06/2015 |
6.21
|
10 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
15/06/2015 |
6.21
|
460 | 6.24 | 6.24 | 6.05 | 0 | 0 | 0 | |
12/06/2015 |
6.24
|
120 | 6.27 | 6.27 | 6.10 | 0 | 0 | 0 | |
11/06/2015 |
6.27
|
190 | 6.30 | 6.30 | 6.02 | 0 | 0 | 0 | |
10/06/2015 |
6.30
|
10,460 | 6.49 | 6.49 | 6.05 | 0 | 0 | 0 | |
09/06/2015 |
6.49
|
3,010 | 6.61 | 6.61 | 6.19 | 0 | 0 | 0 | |
08/06/2015 |
6.61
|
21,670 | 6.19 | 6.61 | 6.16 | 0 | 0 | 0 | |
05/06/2015 |
6.19
|
11,200 | 6.19 | 6.19 | 6.16 | 0 | 0 | 0 | |
04/06/2015 |
6.19
|
2,310 | 6.24 | 6.27 | 6.16 | 0 | 0 | 0 | |
03/06/2015 |
6.24
|
2,250 | 6.30 | 6.30 | 6.24 | 0 | 0 | 0 | |
02/06/2015 |
6.30
|
610 | 6.33 | 6.33 | 6.30 | 0 | 0 | 0 | |
01/06/2015 |
6.33
|
770 | 6.30 | 6.33 | 6.30 | 0 | 0 | 0 | |
29/05/2015 |
6.30
|
710 | 6.02 | 6.30 | 6.16 | 0 | 0 | 0 | |
28/05/2015 |
6.02
|
5,170 | 6.47 | 6.47 | 6.02 | 0 | 0 | 0 | |
27/05/2015 |
6.47
|
600 | 6.49 | 6.49 | 6.47 | 0 | 0 | 0 | |
26/05/2015: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20) | |||||||||
26/05/2015 |
6.49
|
7,420 | 6.49 | 6.83 | 6.49 | 0 | 0 | 0 | |
25/05/2015 |
6.48
|
5,860 | 6.08 | 6.48 | 6.08 | 0 | 0 | 0 | |
22/05/2015 |
6.08
|
3,250 | 6.08 | 6.12 | 6.08 | 0 | 0 | 0 | |
21/05/2015 |
6.08
|
4,380 | 6.08 | 6.08 | 6.03 | 0 | 0 | 0 | |
20/05/2015 |
6.08
|
3,850 | 5.85 | 6.08 | 6.01 | 0 | 0 | 0 | |
19/05/2015 |
5.85
|
5,200 | 5.83 | 6.03 | 5.85 | 0 | 0 | 0 | |
18/05/2015 |
5.83
|
16,520 | 6.19 | 6.19 | 5.83 | 0 | 0 | 0 | |
15/05/2015 |
6.19
|
3,480 | 6.30 | 6.42 | 6.19 | 0 | 0 | 0 | |
14/05/2015 |
6.30
|
4,010 | 6.30 | 6.35 | 6.19 | 0 | 0 | 0 | |
13/05/2015 |
6.30
|
5,800 | 6.03 | 6.44 | 6.12 | 0 | 0 | 0 | |
12/05/2015 |
6.03
|
8,980 | 6.08 | 6.08 | 6.03 | 0 | 0 | 0 | |
11/05/2015 |
6.08
|
1,240 | 6.06 | 6.08 | 6.08 | 0 | 0 | 0 | |
08/05/2015 |
6.06
|
5,740 | 6.08 | 6.08 | 6.06 | 0 | 0 | 0 | |
07/05/2015 |
6.08
|
600 | 6.17 | 6.17 | 6.08 | 0 | 0 | 0 | |
06/05/2015 |
6.17
|
1,050 | 6.12 | 6.17 | 6.12 | 0 | 0 | 0 | |
05/05/2015 |
6.12
|
3,500 | 5.99 | 6.12 | 5.88 | 0 | 0 | 0 | |
04/05/2015 |
5.99
|
11,400 | 6.08 | 6.19 | 5.94 | 0 | 0 | 0 | |
27/04/2015 |
6.08
|
470 | 6.12 | 6.12 | 6.06 | 0 | 0 | 0 | |
24/04/2015 |
6.12
|
6,660 | 5.94 | 6.12 | 5.94 | 0 | 0 | 0 | |
23/04/2015 |
5.94
|
1,350 | 5.97 | 5.97 | 5.92 | 0 | 0 | 0 | |
22/04/2015 |
5.97
|
1,100 | 6.03 | 6.15 | 5.97 | 0 | 0 | 0 | |
21/04/2015 |
6.03
|
2,090 | 6.06 | 6.06 | 6.03 | 0 | 0 | 0 | |
20/04/2015 |
6.06
|
2,470 | 6.06 | 6.28 | 6.06 | 0 | 0 | 0 | |
17/04/2015 |
6.06
|
14,830 | 5.67 | 6.06 | 5.63 | 0 | 0 | 0 | |
16/04/2015 |
5.67
|
120 | 5.83 | 5.85 | 5.63 | 0 | 0 | 0 | |
15/04/2015 |
5.83
|
1,140 | 5.97 | 5.97 | 5.74 | 0 | 0 | 0 | |
14/04/2015 |
5.97
|
5,250 | 6.19 | 6.19 | 5.97 | 0 | 0 | 0 | |
13/04/2015 |
6.19
|
10,420 | 6.44 | 6.44 | 6.19 | 0 | 0 | 0 | |
10/04/2015 |
6.44
|
16,830 | 6.12 | 6.51 | 5.97 | 0 | 0 | 0 | |
09/04/2015 |
6.12
|
22,470 | 5.74 | 6.12 | 5.85 | 0 | 0 | 0 | |
08/04/2015 |
5.74
|
1,710 | 5.63 | 5.74 | 5.63 | 0 | 0 | 0 | |
07/04/2015 |
5.63
|
7,960 | 5.38 | 5.63 | 5.38 | 0 | 0 | 0 | |
06/04/2015 |
5.38
|
1,140 | 5.38 | 5.38 | 5.31 | 0 | 0 | 0 | |
03/04/2015 |
5.38
|
14,650 | 5.07 | 5.38 | 5.11 | 0 | 0 | 0 | |
02/04/2015 |
5.07
|
7,510 | 5.00 | 5.09 | 5.00 | 0 | 0 | 0 | |
01/04/2015 |
5.00
|
6,000 | 5.00 | 5.02 | 5.00 | 0 | 0 | 0 | |
31/03/2015 |
5.00
|
2,220 | 4.95 | 5.02 | 4.91 | 0 | 0 | 0 | |
30/03/2015 |
4.95
|
1,870 | 4.95 | 4.95 | 4.91 | 0 | 0 | 0 | |
27/03/2015 |
4.95
|
2,400 | 5.00 | 5.00 | 4.95 | 0 | 0 | 0 | |
26/03/2015 |
5.00
|
13,220 | 4.91 | 5.00 | 4.84 | 0 | 0 | 0 | |
25/03/2015 |
4.91
|
2,880 | 4.84 | 4.91 | 4.84 | 0 | 0 | 0 | |
24/03/2015 |
4.84
|
3,390 | 4.84 | 4.84 | 4.82 | 0 | 0 | 0 | |
23/03/2015 |
4.84
|
4,500 | 4.84 | 4.86 | 4.84 | 0 | 0 | 0 | |
20/03/2015 |
4.84
|
1,500 | 4.82 | 4.84 | 4.82 | 0 | 0 | 0 | |
19/03/2015 |
4.82
|
3,450 | 4.84 | 4.84 | 4.73 | 0 | 0 | 0 | |
18/03/2015 |
4.84
|
9,800 | 4.84 | 4.84 | 4.73 | 0 | 0 | 0 | |
17/03/2015 |
4.84
|
12,550 | 4.86 | 4.93 | 4.68 | 0 | 0 | 0 | |
16/03/2015 |
4.86
|
3,140 | 4.89 | 4.89 | 4.82 | 0 | 0 | 0 | |
13/03/2015 |
4.89
|
1,710 | 4.95 | 4.95 | 4.89 | 0 | 0 | 0 | |
12/03/2015 |
4.95
|
1,210 | 4.86 | 4.95 | 4.89 | 0 | 0 | 0 | |
11/03/2015 |
4.86
|
2,150 | 4.84 | 4.86 | 4.82 | 0 | 0 | 0 | |
10/03/2015 |
4.84
|
590 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
09/03/2015 |
4.84
|
500 | 4.84 | 4.84 | 4.82 | 0 | 0 | 0 | |
06/03/2015 |
4.84
|
5,680 | 4.82 | 4.95 | 4.80 | 0 | 0 | 0 | |
05/03/2015 |
4.82
|
1,730 | 4.82 | 4.82 | 4.77 | 0 | 0 | 0 | |
04/03/2015 |
4.82
|
2,540 | 4.82 | 4.82 | 4.73 | 0 | 0 | 0 | |
03/03/2015 |
4.82
|
4,020 | 4.73 | 4.82 | 4.73 | 0 | 0 | 0 | |
02/03/2015 |
4.73
|
6,390 | 4.62 | 4.80 | 4.71 | 0 | 0 | 0 | |
27/02/2015 |
4.62
|
6,500 | 4.73 | 4.73 | 4.62 | 0 | 0 | 0 | |
26/02/2015 |
4.73
|
6,410 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
25/02/2015 |
4.73
|
620 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
24/02/2015 |
4.73
|
360 | 4.73 | 4.82 | 4.73 | 0 | 0 | 0 | |
13/02/2015 |
4.73
|
20 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
12/02/2015 |
4.73
|
4,270 | 4.64 | 4.73 | 4.66 | 0 | 0 | 0 | |
11/02/2015 |
4.64
|
40 | 4.73 | 4.73 | 4.64 | 0 | 0 | 0 | |
10/02/2015 |
4.73
|
1,370 | 4.50 | 4.73 | 4.50 | 0 | 0 | 0 | |
09/02/2015 |
4.50
|
450 | 4.73 | 4.73 | 4.50 | 0 | 0 | 0 |