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 | 0% | 4,800 | 0 | 0 |
10
10.60
10.10
|
2 tháng
(2024-07-22) |
-0.50 | -4.72% | 11,700 | 0 | 0 |
10
11.20
10.10
|
3 tháng
(2024-06-24) |
-0.90 | -8.18% | 2,322,000 | 0 | -0.0 |
9.90
11.90
10.10
|
6 tháng
(2024-03-25) |
0.10 | 1% | 2,329,200 | 0 | -0.0 |
9.60
11.90
10.10
|
12 tháng
(2023-09-26) |
-1.20 | -10.62% | 2,461,300 | 100 | 0.0 |
9
11.90
10.10
|
24 tháng
(2022-10-03) |
-0.90 | -8.18% | 4,017,045 | 9,900 | 0.1 |
8.80
11.90
10.10
|
36 tháng
(2021-10-06) |
-0.41 | -3.93% | 5,333,508 | -23,300 | -0.4 |
8.80
17.08
10.10
|
60 tháng
(2019-10-17) |
1.34 | 15.28% | 5,888,646 | -98,523 | -1.1 |
8.15
17.08
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
6.98
|
11,600 | 7.13 | 7.13 | 6.92 | 0 | 0 | 0 | |
13/07/2015 |
7.13
|
5,100 | 7.13 | 7.13 | 6.98 | 0 | 0 | 0 | |
10/07/2015 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
09/07/2015 |
7.13
|
1,500 | 7.40 | 7.40 | 7.13 | 0 | 0 | 0 | |
08/07/2015 |
7.40
|
3,246 | 6.76 | 7.40 | 7.40 | 0 | 0 | 0 | |
07/07/2015 |
6.76
|
4,000 | 6.61 | 6.76 | 6.76 | 0 | 0 | 0 | |
06/07/2015 |
6.61
|
26 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
03/07/2015 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
02/07/2015 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
01/07/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
01/07/2015 |
6.61
|
100 | 6.18 | 6.61 | 6.61 | 0 | 0 | 0 | |
30/06/2015 |
6.18
|
349 | 6.82 | 6.82 | 6.18 | 0 | 0 | 0 | |
29/06/2015 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
26/06/2015 |
6.82
|
300 | 6.77 | 6.82 | 6.82 | 0 | 0 | 0 | |
25/06/2015 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
24/06/2015 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
23/06/2015 |
6.77
|
24 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
22/06/2015 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
19/06/2015 |
6.77
|
1,800 | 6.52 | 6.77 | 6.48 | 0 | 0 | 0 | |
18/06/2015 |
6.52
|
127 | 7.06 | 7.06 | 6.52 | 0 | 0 | 0 | |
17/06/2015 |
7.06
|
400 | 6.82 | 7.06 | 6.82 | 0 | 0 | 0 | |
16/06/2015 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
15/06/2015 |
6.82
|
8,300 | 6.38 | 6.82 | 6.72 | 0 | 0 | 0 | |
12/06/2015 |
6.38
|
2,000 | 6.67 | 6.67 | 6.38 | 0 | 0 | 0 | |
11/06/2015 |
6.67
|
3,058 | 6.33 | 6.67 | 6.57 | 0 | 0 | 0 | |
10/06/2015 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
09/06/2015 |
6.33
|
1,000 | 6.72 | 6.72 | 6.33 | 0 | 0 | 0 | |
08/06/2015 |
6.72
|
100 | 6.57 | 6.72 | 6.72 | 0 | 0 | 0 | |
05/06/2015 |
6.57
|
2,500 | 6.57 | 6.57 | 6.38 | 0 | 0 | 0 | |
04/06/2015 |
6.57
|
2,136 | 6.43 | 7.06 | 6.43 | 0 | 0 | 0 | |
03/06/2015 |
6.43
|
1,000 | 6.38 | 6.43 | 6.43 | 0 | 0 | 0 | |
02/06/2015 |
6.38
|
1,515 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
01/06/2015 |
6.38
|
1,000 | 6.57 | 6.57 | 6.38 | 0 | 0 | 0 | |
29/05/2015 |
6.57
|
9 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
28/05/2015 |
6.57
|
1,400 | 6.57 | 6.57 | 6.52 | 0 | 0 | 0 | |
27/05/2015 |
6.57
|
20,500 | 6.43 | 6.57 | 6.33 | 0 | 4,000 | -0.1 | |
26/05/2015 |
6.43
|
5,814 | 6.77 | 6.77 | 6.43 | 0 | 0 | 0 | |
25/05/2015 |
6.77
|
6,000 | 6.43 | 6.82 | 6.77 | 0 | 0 | 0 | |
22/05/2015 |
6.43
|
100 | 6.57 | 6.57 | 6.43 | 0 | 0 | 0 | |
21/05/2015 |
6.57
|
6,000 | 6.43 | 6.57 | 6.43 | 0 | 0 | 0 | |
20/05/2015 |
6.43
|
2,200 | 6.57 | 6.57 | 6.43 | 0 | 0 | 0 | |
19/05/2015 |
6.57
|
2,600 | 6.82 | 6.82 | 6.33 | 0 | 0 | 0 | |
18/05/2015 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
15/05/2015 |
6.82
|
4,000 | 6.57 | 6.82 | 6.82 | 4,000 | 0 | 0.1 | |
14/05/2015 |
6.57
|
700 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
13/05/2015 |
6.57
|
53 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
12/05/2015 |
6.57
|
200 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
11/05/2015 |
6.57
|
12,900 | 6.43 | 6.57 | 6.43 | 0 | 0 | 0 | |
08/05/2015 |
6.43
|
1,500 | 6.91 | 6.91 | 6.43 | 1,000 | 0 | 0.0 | |
07/05/2015 |
6.91
|
8,100 | 6.96 | 6.96 | 6.28 | 2,000 | 0 | 0.0 | |
06/05/2015 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
05/05/2015 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
04/05/2015 |
6.96
|
100 | 6.67 | 6.96 | 6.96 | 0 | 0 | 0 | |
27/04/2015 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
24/04/2015 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
23/04/2015 |
6.67
|
1 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
22/04/2015 |
6.67
|
200 | 6.57 | 6.72 | 6.67 | 0 | 0 | 0 | |
21/04/2015 |
6.57
|
5,000 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
20/04/2015 |
6.57
|
11,403 | 6.43 | 6.57 | 6.43 | 0 | 0 | 0 | |
17/04/2015 |
6.43
|
2,130 | 6.43 | 6.57 | 6.43 | 0 | 0 | 0 | |
16/04/2015 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
15/04/2015 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
14/04/2015 |
6.43
|
10,000 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
13/04/2015 |
6.43
|
3,400 | 6.33 | 6.43 | 6.33 | 0 | 0 | 0 | |
10/04/2015 |
6.33
|
3,680 | 6.33 | 6.82 | 6.33 | 0 | 0 | 0 | |
09/04/2015 |
6.33
|
429 | 6.48 | 6.48 | 6.23 | 0 | 0 | 0 | |
08/04/2015 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
07/04/2015 |
6.48
|
123 | 6.38 | 6.48 | 6.48 | 0 | 0 | 0 | |
06/04/2015 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
03/04/2015 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
02/04/2015 |
6.38
|
28 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
01/04/2015 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
31/03/2015 |
6.38
|
63 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
30/03/2015 |
6.38
|
200 | 6.57 | 6.57 | 6.38 | 0 | 0 | 0 | |
27/03/2015 |
6.57
|
17 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
26/03/2015 |
6.57
|
11,300 | 6.43 | 6.57 | 6.57 | 0 | 0 | 0 | |
25/03/2015 |
6.43
|
100 | 5.84 | 6.43 | 6.43 | 0 | 0 | 0 | |
24/03/2015 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
23/03/2015 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
20/03/2015 |
5.84
|
5,400 | 6.33 | 6.33 | 5.84 | 0 | 5,300 | -0.1 | |
19/03/2015 |
6.33
|
20,100 | 6.96 | 6.96 | 6.33 | 1,000 | 0 | 0.0 | |
18/03/2015 |
6.96
|
1,300 | 6.43 | 6.96 | 6.23 | 300 | 0 | 0.0 | |
17/03/2015 |
6.43
|
100 | 6.52 | 6.52 | 6.43 | 0 | 0 | 0 | |
16/03/2015 |
6.52
|
200 | 6.57 | 6.57 | 5.94 | 0 | 0 | 0 | |
13/03/2015 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
12/03/2015 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
11/03/2015 |
6.57
|
40 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
10/03/2015 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
09/03/2015 |
6.57
|
69 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
06/03/2015 |
6.57
|
1,600 | 6.62 | 6.62 | 6.57 | 0 | 0 | 0 | |
05/03/2015 |
6.62
|
100 | 6.48 | 6.62 | 6.62 | 0 | 0 | 0 | |
04/03/2015 |
6.48
|
200 | 6.43 | 6.67 | 6.48 | 0 | 0 | 0 | |
03/03/2015 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
02/03/2015 |
6.43
|
15,000 | 6.77 | 6.77 | 6.38 | 0 | 0 | 0 | |
27/02/2015 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
26/02/2015 |
6.77
|
100 | 6.48 | 6.77 | 6.77 | 0 | 0 | 0 | |
25/02/2015 |
6.48
|
1,000 | 6.67 | 6.67 | 6.48 | 0 | 0 | 0 | |
24/02/2015 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
13/02/2015 |
6.67
|
1,200 | 6.57 | 6.67 | 6.67 | 0 | 0 | 0 | |
12/02/2015 |
6.57
|
100 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
11/02/2015 |
6.57
|
100 | 6.91 | 6.91 | 6.57 | 0 | 0 | 0 |