Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-11) |
0.10 | 1.25% | 208,200 | 0 | 0 |
8
8.20
8.10
|
2 tháng
(2025-05-12) |
0.60 | 8% | 418,500 | 0 | 0 |
7.50
8.20
8.10
|
3 tháng
(2025-04-14) |
0.90 | 12.50% | 435,700 | 0 | 0 |
6.80
8.20
8.10
|
6 tháng
(2025-01-13) |
1.10 | 15.71% | 514,700 | 0 | 0 |
6.80
8.40
8.10
|
12 tháng
(2024-07-16) |
2.30 | 39.66% | 1,643,276 | 0 | 0 |
5.80
8.40
8.10
|
24 tháng
(2023-07-24) |
2.10 | 35% | 2,410,274 | 0 | 0 |
4.70
8.90
8.10
|
36 tháng
(2022-07-27) |
-0.10 | -1.22% | 5,591,513 | -100 | -0.0 |
4.70
8.90
8.10
|
60 tháng
(2020-08-06) |
1.46 | 22.05% | 21,859,731 | 200 | -0.0 |
4.70
23.60
8.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/02/2016 |
6.30
|
26,254 | 6.36 | 6.48 | 6.18 | 0 | 0 | 0 | |
26/02/2016 |
6.36
|
65,910 | 5.87 | 6.54 | 5.93 | 0 | 0 | 0 | |
25/02/2016 |
5.87
|
75,700 | 6.06 | 6.24 | 5.81 | 0 | 0 | 0 | |
24/02/2016 |
6.06
|
114,000 | 6.06 | 6.36 | 5.81 | 0 | 0 | 0 | |
23/02/2016 |
6.06
|
378,560 | 6.66 | 6.90 | 6.06 | 0 | 0 | 0 | |
22/02/2016 |
6.66
|
91,510 | 6.72 | 6.84 | 6.42 | 0 | 0 | 0 | |
19/02/2016 |
6.72
|
456,696 | 6.12 | 6.96 | 6.36 | 0 | 0 | 0 | |
18/02/2016 |
6.12
|
158,750 | 5.57 | 6.36 | 5.63 | 0 | 0 | 0 | |
17/02/2016 |
5.57
|
60,300 | 5.75 | 6.00 | 5.51 | 0 | 0 | 0 | |
16/02/2016 |
5.75
|
64,400 | 5.69 | 5.87 | 5.69 | 0 | 0 | 0 | |
15/02/2016 |
5.69
|
216,840 | 5.33 | 5.75 | 5.15 | 0 | 0 | 0 | |
05/02/2016 |
5.33
|
12,000 | 5.09 | 5.33 | 5.03 | 0 | 0 | 0 | |
04/02/2016 |
5.09
|
18,700 | 5.03 | 5.45 | 4.97 | 0 | 0 | 0 | |
03/02/2016 |
5.03
|
87,800 | 5.15 | 5.21 | 4.97 | 0 | 0 | 0 | |
02/02/2016 |
5.15
|
38,560 | 5.21 | 5.39 | 5.15 | 0 | 0 | 0 | |
01/02/2016 |
5.21
|
32,810 | 5.39 | 5.57 | 5.15 | 0 | 0 | 0 | |
29/01/2016 |
5.39
|
87,200 | 5.57 | 5.57 | 5.39 | 0 | 0 | 0 | |
28/01/2016 |
5.57
|
119,450 | 5.69 | 6.06 | 5.51 | 0 | 0 | 0 | |
27/01/2016 |
5.69
|
223,368 | 5.15 | 5.69 | 5.15 | 0 | 0 | 0 | |
26/01/2016 |
5.15
|
81,000 | 4.97 | 5.15 | 4.84 | 0 | 0 | 0 | |
25/01/2016 |
4.97
|
36,700 | 4.78 | 5.33 | 4.84 | 0 | 2,000 | -0.0 | |
22/01/2016 |
4.78
|
61,064 | 4.78 | 5.33 | 4.78 | 0 | 0 | 0 | |
21/01/2016 |
4.78
|
40,661 | 4.84 | 5.63 | 4.78 | 0 | 0 | 0 | |
20/01/2016 |
4.84
|
45,300 | 5.21 | 5.21 | 4.78 | 0 | 0 | 0 | |
19/01/2016 |
5.21
|
91,641 | 4.84 | 5.21 | 4.84 | 0 | 0 | 0 | |
18/01/2016 |
4.84
|
173,659 | 5.39 | 5.39 | 4.72 | 0 | 0 | 0 | |
15/01/2016 |
5.39
|
82,700 | 5.63 | 5.81 | 5.39 | 0 | 0 | 0 | |
14/01/2016 |
5.63
|
186,220 | 5.93 | 6.06 | 5.51 | 0 | 0 | 0 | |
13/01/2016 |
5.93
|
127,439 | 5.63 | 6.30 | 5.69 | 0 | 0 | 0 | |
12/01/2016 |
5.63
|
156,380 | 5.45 | 5.69 | 5.27 | 0 | 0 | 0 | |
11/01/2016 |
5.45
|
203,323 | 5.87 | 6.00 | 5.45 | 0 | 0 | 0 | |
08/01/2016 |
5.87
|
141,400 | 6.36 | 6.42 | 5.75 | 2,000 | 0 | 0.0 | |
07/01/2016 |
6.36
|
383,278 | 6.12 | 6.66 | 5.69 | 0 | 0 | 0 | |
06/01/2016 |
6.12
|
821,900 | 7.15 | 7.15 | 6.12 | 0 | 0 | 0 | |
05/01/2016 |
7.15
|
251,321 | 6.24 | 7.15 | 6.96 | 0 | 0 | 0 | |
04/01/2016 |
6.24
|
54,206 | 5.45 | 6.24 | 6.24 | 0 | 0 | 0 | |
31/12/2015 |
5.45
|
1,880,970 | 4.97 | 5.45 | 4.97 | 0 | 0 | 0 | |
30/12/2015 |
4.97
|
186,970 | 4.36 | 4.97 | 4.36 | 0 | 0 | 0 | |
29/12/2015 |
4.36
|
46,113 | 4.24 | 4.42 | 4.18 | 0 | 0 | 0 | |
28/12/2015 |
4.24
|
40,600 | 4.42 | 4.48 | 4.24 | 0 | 0 | 0 | |
25/12/2015 |
4.42
|
4,000 | 4.48 | 4.48 | 4.36 | 0 | 0 | 0 | |
24/12/2015 |
4.48
|
1,495 | 4.54 | 4.54 | 4.24 | 0 | 0 | 0 | |
23/12/2015 |
4.54
|
14,049 | 4.66 | 4.66 | 4.24 | 0 | 0 | 0 | |
22/12/2015 |
4.66
|
21,800 | 4.78 | 4.78 | 4.30 | 0 | 0 | 0 | |
21/12/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
18/12/2015 |
4.78
|
14,050 | 4.72 | 4.84 | 4.78 | 0 | 0 | 0 | |
17/12/2015 |
4.72
|
12,089 | 4.78 | 4.78 | 4.36 | 0 | 0 | 0 | |
16/12/2015 |
4.78
|
9,124 | 4.84 | 4.84 | 4.54 | 0 | 0 | 0 | |
15/12/2015 |
4.84
|
13,112 | 4.97 | 4.97 | 4.72 | 0 | 0 | 0 | |
14/12/2015 |
4.97
|
4,000 | 5.21 | 5.21 | 4.97 | 0 | 0 | 0 | |
11/12/2015 |
5.21
|
54,003 | 4.66 | 5.33 | 4.18 | 0 | 0 | 0 | |
10/12/2015 |
4.66
|
8,800 | 4.30 | 4.78 | 4.36 | 0 | 0 | 0 | |
09/12/2015 |
4.30
|
15,117 | 4.54 | 4.54 | 4.06 | 0 | 0 | 0 | |
08/12/2015 |
4.54
|
21,700 | 4.84 | 4.84 | 4.54 | 0 | 0 | 0 | |
07/12/2015 |
4.84
|
4,800 | 4.30 | 4.84 | 4.42 | 0 | 0 | 0 | |
04/12/2015 |
4.30
|
5,020 | 5.03 | 5.03 | 4.30 | 0 | 0 | 0 | |
03/12/2015: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
03/12/2015 |
5.03
|
15,400 | 5.03 | 5.03 | 4.91 | 0 | 0 | 0 | |
02/12/2015 |
5.03
|
15,600 | 4.91 | 5.25 | 4.74 | 0 | 0 | 0 | |
01/12/2015 |
4.91
|
16,300 | 4.63 | 5.03 | 4.69 | 0 | 0 | 0 | |
30/11/2015 |
4.63
|
35,660 | 4.80 | 4.86 | 4.63 | 0 | 0 | 0 | |
27/11/2015 |
4.80
|
19,500 | 4.86 | 4.86 | 4.40 | 0 | 0 | 0 | |
26/11/2015 |
4.86
|
35,700 | 4.69 | 4.91 | 4.80 | 0 | 0 | 0 | |
25/11/2015 |
4.69
|
19,050 | 4.80 | 4.80 | 4.52 | 0 | 2,000 | -0.0 | |
24/11/2015 |
4.80
|
44,621 | 5.42 | 5.42 | 4.57 | 0 | 0 | 0 | |
23/11/2015 |
5.42
|
80,512 | 4.91 | 5.42 | 4.12 | 0 | 0 | 0 | |
20/11/2015 |
4.91
|
208,820 | 4.63 | 5.08 | 4.46 | 0 | 0 | 0 | |
19/11/2015 |
4.63
|
135,246 | 4.07 | 4.63 | 3.50 | 2,000 | 0 | 0.0 | |
18/11/2015 |
4.07
|
8,752 | 3.56 | 4.07 | 3.61 | 0 | 0 | 0 | |
17/11/2015 |
3.56
|
6,900 | 3.50 | 3.56 | 3.44 | 0 | 0 | 0 | |
16/11/2015 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
13/11/2015 |
3.50
|
3,400 | 3.90 | 3.90 | 3.44 | 0 | 0 | 0 | |
12/11/2015 |
3.90
|
2,400 | 3.95 | 3.95 | 3.39 | 0 | 0 | 0 | |
11/11/2015 |
3.95
|
675 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
10/11/2015 |
3.95
|
8,300 | 3.78 | 3.95 | 3.73 | 0 | 0 | 0 | |
09/11/2015 |
3.78
|
608 | 3.95 | 3.95 | 3.78 | 0 | 0 | 0 | |
06/11/2015 |
3.95
|
1,600 | 3.73 | 3.95 | 3.84 | 0 | 0 | 0 | |
05/11/2015 |
3.73
|
12,100 | 3.84 | 3.84 | 3.73 | 0 | 0 | 0 | |
04/11/2015 |
3.84
|
2,202 | 3.67 | 3.84 | 3.73 | 0 | 0 | 0 | |
03/11/2015 |
3.67
|
1,300 | 3.67 | 3.95 | 3.67 | 0 | 0 | 0 | |
02/11/2015 |
3.67
|
8,900 | 3.67 | 3.78 | 3.56 | 0 | 0 | 0 | |
30/10/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
29/10/2015 |
3.67
|
1,900 | 3.56 | 3.67 | 3.67 | 0 | 0 | 0 | |
28/10/2015 |
3.56
|
3,400 | 3.50 | 3.56 | 3.44 | 0 | 0 | 0 | |
27/10/2015 |
3.50
|
8,800 | 3.67 | 3.67 | 3.44 | 0 | 0 | 0 | |
26/10/2015 |
3.67
|
5,200 | 3.61 | 3.67 | 3.67 | 0 | 0 | 0 | |
23/10/2015 |
3.61
|
19,600 | 3.73 | 3.73 | 3.61 | 0 | 0 | 0 | |
22/10/2015 |
3.73
|
4,554 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
21/10/2015 |
3.73
|
3,333 | 3.90 | 3.90 | 3.73 | 0 | 0 | 0 | |
20/10/2015 |
3.90
|
35,600 | 3.90 | 3.95 | 3.67 | 0 | 0 | 0 | |
19/10/2015 |
3.90
|
6,043 | 4.01 | 4.01 | 3.90 | 0 | 0 | 0 | |
16/10/2015 |
4.01
|
4,042 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
15/10/2015 |
4.01
|
2,208 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
14/10/2015 |
4.01
|
7,000 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
13/10/2015 |
4.01
|
29,000 | 3.61 | 4.07 | 3.95 | 0 | 0 | 0 | |
12/10/2015 |
3.61
|
800 | 3.95 | 3.95 | 3.61 | 0 | 0 | 0 | |
09/10/2015 |
3.95
|
10 | 4.01 | 4.01 | 3.95 | 0 | 0 | 0 | |
08/10/2015 |
4.01
|
48,800 | 3.78 | 4.01 | 3.95 | 0 | 0 | 0 | |
07/10/2015 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
06/10/2015 |
3.78
|
0 | 3.84 | 3.78 | 3.78 | 0 | 0 | 0 | |
05/10/2015 |
3.84
|
9,200 | 3.78 | 3.84 | 3.73 | 0 | 0 | 0 |