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 | 0% | 600 | 0 | 0 |
5.60
5.60
5.60
|
2 tháng
(2024-07-22) |
0.20 | 3.70% | 13,600 | 0 | 0 |
5
5.80
5.60
|
3 tháng
(2024-06-21) |
0.90 | 19.15% | 149,300 | -6,900 | -0.0 |
4.70
6.20
5.60
|
6 tháng
(2024-03-25) |
1 | 21.74% | 610,600 | -7,900 | -0.0 |
4.30
6.20
5.60
|
12 tháng
(2023-09-25) |
1 | 21.74% | 2,303,500 | -600 | -0.0 |
4.10
6.20
5.60
|
24 tháng
(2022-09-30) |
-1.60 | -22.22% | 3,224,017 | -1,700 | -0.0 |
4.10
7.20
5.60
|
36 tháng
(2021-10-05) |
-2.50 | -30.86% | 4,114,574 | 7,800 | 0.1 |
4.10
14.70
5.60
|
60 tháng
(2019-10-16) |
-3.40 | -37.78% | 4,329,632 | 7,000 | 0.1 |
4.10
14.70
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
7.06
|
1,200 | 7.13 | 7.13 | 6.82 | 100 | 0 | 0.0 | |
13/07/2015 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
10/07/2015 |
7.13
|
13,800 | 7.06 | 7.13 | 6.98 | 13,800 | 0 | 0.1 | |
09/07/2015 |
7.06
|
4,100 | 7.06 | 7.06 | 7.06 | 100 | 0 | 0.0 | |
08/07/2015 |
7.06
|
100 | 6.82 | 7.06 | 7.06 | 100 | 0 | 0.0 | |
07/07/2015 |
6.82
|
37,900 | 7.21 | 7.21 | 6.74 | 0 | 0 | 0 | |
06/07/2015 |
7.21
|
2,202 | 7.13 | 7.84 | 7.06 | 1,300 | 0 | 0.0 | |
03/07/2015 |
7.13
|
28,800 | 7.06 | 7.13 | 6.98 | 100 | 0 | 0.0 | |
02/07/2015 |
7.06
|
5,000 | 6.90 | 7.06 | 6.98 | 5,000 | 0 | 0.0 | |
01/07/2015 |
6.90
|
1,000 | 6.82 | 6.90 | 6.90 | 0 | 0 | 0 | |
30/06/2015 |
6.82
|
12,000 | 6.82 | 6.82 | 6.74 | 0 | 0 | 0 | |
29/06/2015 |
6.82
|
13,700 | 6.90 | 6.90 | 6.82 | 0 | 0 | 0 | |
26/06/2015 |
6.90
|
2,000 | 6.82 | 6.90 | 6.90 | 0 | 0 | 0 | |
25/06/2015 |
6.82
|
6,500 | 6.98 | 6.98 | 6.82 | 0 | 0 | 0 | |
24/06/2015 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
23/06/2015 |
6.98
|
2,200 | 6.51 | 7.06 | 6.82 | 0 | 0 | 0 | |
22/06/2015 |
6.51
|
10,000 | 6.98 | 6.98 | 6.51 | 0 | 0 | 0 | |
19/06/2015 |
6.98
|
4,000 | 6.98 | 7.21 | 6.98 | 3,000 | 2,700 | 0.0 | |
18/06/2015 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
17/06/2015 |
6.98
|
200 | 6.98 | 6.98 | 6.98 | 200 | 0 | 0.0 | |
16/06/2015 |
6.98
|
3,200 | 6.98 | 6.98 | 6.82 | 0 | 0 | 0 | |
15/06/2015 |
6.98
|
2,200 | 7.06 | 7.06 | 6.74 | 200 | 0 | 0.0 | |
12/06/2015 |
7.06
|
7,500 | 7.37 | 7.37 | 6.90 | 100 | 0 | 0.0 | |
11/06/2015 |
7.37
|
7,700 | 6.98 | 7.37 | 6.98 | 7,700 | 0 | 0.1 | |
10/06/2015 |
6.98
|
1,300 | 7.06 | 7.06 | 6.66 | 100 | 0 | 0.0 | |
09/06/2015 |
7.06
|
1,100 | 7.21 | 7.21 | 6.90 | 100 | 0 | 0.0 | |
08/06/2015 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
05/06/2015 |
7.21
|
6,000 | 7.29 | 7.29 | 7.13 | 0 | 0 | 0 | |
04/06/2015 |
7.29
|
2,900 | 7.21 | 7.29 | 7.06 | 400 | 0 | 0.0 | |
03/06/2015 |
7.21
|
600 | 6.98 | 7.21 | 6.98 | 600 | 0 | 0.0 | |
02/06/2015 |
6.98
|
5,200 | 6.90 | 6.98 | 6.82 | 200 | 0 | 0.0 | |
01/06/2015 |
6.90
|
200 | 6.82 | 6.90 | 6.66 | 100 | 0 | 0.0 | |
29/05/2015 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
28/05/2015 |
6.82
|
3,300 | 6.82 | 6.82 | 6.66 | 100 | 0 | 0.0 | |
27/05/2015 |
6.82
|
2,500 | 6.82 | 7.29 | 6.82 | 2,400 | 0 | 0.0 | |
26/05/2015 |
6.82
|
1,300 | 6.98 | 6.98 | 6.66 | 1,100 | 0 | 0.0 | |
25/05/2015 |
6.98
|
100 | 6.66 | 6.98 | 6.98 | 100 | 0 | 0.0 | |
22/05/2015 |
6.66
|
8,100 | 6.66 | 7.21 | 6.66 | 300 | 0 | 0.0 | |
21/05/2015 |
6.66
|
2,800 | 6.74 | 6.74 | 6.58 | 0 | 0 | 0 | |
20/05/2015 |
6.74
|
800 | 7.06 | 7.06 | 6.74 | 0 | 0 | 0 | |
19/05/2015 |
7.06
|
3,000 | 7.45 | 7.45 | 6.90 | 200 | 0 | 0.0 | |
18/05/2015: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
18/05/2015 |
7.45
|
2,800 | 7.60 | 7.60 | 7.06 | 2,300 | 0 | 0.0 | |
15/05/2015 |
7.60
|
13,000 | 7.74 | 8.28 | 7.54 | 5,100 | 0 | 0.1 | |
14/05/2015 |
7.74
|
15,900 | 7.60 | 8.01 | 7.54 | 9,600 | 0 | 0.1 | |
13/05/2015 |
7.60
|
6,400 | 7.74 | 7.74 | 7.54 | 1,500 | 0 | 0.0 | |
12/05/2015 |
7.74
|
3,200 | 7.81 | 7.81 | 7.13 | 800 | 0 | 0.0 | |
11/05/2015 |
7.81
|
2,100 | 7.74 | 7.81 | 7.40 | 100 | 0 | 0.0 | |
08/05/2015 |
7.74
|
26,100 | 7.60 | 7.94 | 6.86 | 1,000 | 0 | 0.0 | |
07/05/2015 |
7.60
|
200 | 7.81 | 7.81 | 7.06 | 100 | 100 | 0 | |
06/05/2015 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
05/05/2015 |
7.81
|
700 | 8.01 | 8.01 | 7.26 | 100 | 0 | 0.0 | |
04/05/2015 |
8.01
|
800 | 7.54 | 8.08 | 7.54 | 300 | 0 | 0.0 | |
27/04/2015 |
7.54
|
37,100 | 7.06 | 7.54 | 6.79 | 27,200 | 0 | 0.3 | |
24/04/2015 |
7.06
|
1,100 | 7.13 | 7.13 | 6.72 | 500 | 0 | 0.0 | |
23/04/2015 |
7.13
|
1,000 | 6.72 | 7.13 | 6.79 | 1,000 | 0 | 0.0 | |
22/04/2015 |
6.72
|
500 | 7.47 | 7.47 | 6.72 | 300 | 0 | 0.0 | |
21/04/2015 |
7.47
|
400 | 7.13 | 7.47 | 7.26 | 400 | 0 | 0.0 | |
20/04/2015 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
17/04/2015 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
16/04/2015 |
7.13
|
4,100 | 7.13 | 7.40 | 7.06 | 100 | 0 | 0.0 | |
15/04/2015 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
14/04/2015 |
7.13
|
300 | 6.72 | 7.13 | 6.86 | 300 | 0 | 0.0 | |
13/04/2015 |
6.72
|
700 | 6.72 | 6.92 | 6.25 | 600 | 0 | 0.0 | |
10/04/2015 |
6.72
|
1,600 | 6.52 | 6.72 | 6.52 | 1,600 | 0 | 0.0 | |
09/04/2015 |
6.52
|
5,100 | 6.38 | 6.52 | 6.11 | 3,600 | 0 | 0.0 | |
08/04/2015 |
6.38
|
700 | 6.45 | 6.72 | 6.38 | 500 | 0 | 0.0 | |
07/04/2015 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
06/04/2015 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
03/04/2015 |
6.45
|
4,200 | 6.38 | 6.45 | 6.04 | 3,200 | 0 | 0.0 | |
02/04/2015 |
6.38
|
900 | 6.45 | 6.45 | 6.11 | 300 | 0 | 0.0 | |
01/04/2015 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
31/03/2015 |
6.45
|
100 | 6.11 | 6.45 | 6.45 | 100 | 0 | 0.0 | |
30/03/2015 |
6.11
|
1,100 | 6.72 | 6.72 | 6.11 | 100 | 0 | 0.0 | |
27/03/2015 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
26/03/2015 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
25/03/2015 |
6.72
|
200 | 6.79 | 6.79 | 6.31 | 100 | 0 | 0.0 | |
24/03/2015 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
23/03/2015 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
20/03/2015 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
19/03/2015 |
6.79
|
3,300 | 6.52 | 6.99 | 6.45 | 1,700 | 0 | 0.0 | |
18/03/2015 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
17/03/2015 |
6.52
|
1,600 | 6.52 | 6.52 | 6.38 | 0 | 0 | 0 | |
16/03/2015 |
6.52
|
300 | 6.45 | 6.52 | 6.31 | 100 | 0 | 0.0 | |
13/03/2015 |
6.45
|
1,200 | 6.59 | 6.59 | 6.45 | 300 | 0 | 0.0 | |
12/03/2015 |
6.59
|
200 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
11/03/2015 |
6.59
|
200 | 6.72 | 6.72 | 6.31 | 100 | 0 | 0.0 | |
10/03/2015 |
6.72
|
1,200 | 6.92 | 6.92 | 6.45 | 1,100 | 0 | 0.0 | |
09/03/2015 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
06/03/2015 |
6.92
|
700 | 6.52 | 6.92 | 6.59 | 600 | 0 | 0.0 | |
05/03/2015 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
04/03/2015 |
6.52
|
1,200 | 6.31 | 6.92 | 6.25 | 900 | 0 | 0.0 | |
03/03/2015 |
6.31
|
1,000 | 6.59 | 6.59 | 6.31 | 0 | 0 | 0 | |
02/03/2015 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
27/02/2015 |
6.59
|
600 | 6.52 | 6.59 | 6.18 | 100 | 0 | 0.0 | |
26/02/2015 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
25/02/2015 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
24/02/2015 |
6.52
|
100 | 6.38 | 6.52 | 6.52 | 100 | 0 | 0.0 | |
13/02/2015 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
12/02/2015 |
6.38
|
400 | 6.38 | 6.38 | 6.11 | 300 | 0 | 0.0 | |
11/02/2015 |
6.38
|
700 | 6.31 | 6.45 | 6.11 | 500 | 0 | 0.0 |