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) |
0.20 | 1.94% | 40,500 | -10,000 | -0.1 |
10.25
10.65
10.50
|
2 tháng
(2024-07-22) |
-0.50 | -4.55% | 96,600 | -10,000 | -0.1 |
10.25
11.20
10.50
|
3 tháng
(2024-06-24) |
-0.90 | -7.89% | 129,100 | -9,800 | -0.1 |
10.25
11.40
10.50
|
6 tháng
(2024-03-25) |
0.05 | 0.48% | 456,700 | -15,600 | -0.2 |
9.63
11.40
10.50
|
12 tháng
(2023-09-26) |
0.39 | 3.89% | 1,699,800 | -69,040 | -0.8 |
9.05
14.30
10.50
|
24 tháng
(2022-10-03) |
-0.56 | -5.07% | 2,486,100 | -338,410 | -4.5 |
9.05
15.45
10.50
|
36 tháng
(2021-10-06) |
-0.62 | -5.54% | 3,991,200 | -82,730 | 0.1 |
9.05
15.45
10.50
|
60 tháng
(2019-10-17) |
-2.40 | -18.61% | 9,095,870 | -771,610 | -6.6 |
7.77
15.45
10.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2015 |
7.62
|
350 | 7.23 | 7.62 | 7.45 | 350 | 0 | 0.0 | |
09/07/2015 |
7.23
|
300 | 7.28 | 7.28 | 6.83 | 290 | 10 | 0.0 | |
08/07/2015 |
7.28
|
20 | 7.23 | 7.28 | 7.28 | 20 | 0 | 0.0 | |
07/07/2015 |
7.23
|
820 | 7.34 | 7.34 | 6.95 | 810 | 40 | 0.0 | |
06/07/2015 |
7.34
|
2,070 | 7.34 | 7.34 | 7.28 | 570 | 0 | 0.0 | |
03/07/2015 |
7.34
|
240 | 7.28 | 7.34 | 7.34 | 240 | 0 | 0.0 | |
02/07/2015 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
01/07/2015 |
7.28
|
2,480 | 7.34 | 7.34 | 6.83 | 520 | 1,750 | -0.0 | |
30/06/2015 |
7.34
|
1,150 | 7.12 | 7.34 | 7.12 | 1,150 | 100 | 0.0 | |
29/06/2015 |
7.12
|
1,440 | 7.12 | 7.12 | 6.66 | 450 | 0 | 0.0 | |
26/06/2015 |
7.12
|
2,080 | 6.83 | 7.12 | 6.49 | 1,630 | 0 | 0.0 | |
25/06/2015 |
6.83
|
5,460 | 7.34 | 7.74 | 6.83 | 3,350 | 50 | 0.0 | |
24/06/2015 |
7.34
|
2,180 | 7.74 | 7.74 | 7.23 | 50 | 1,030 | -0.0 | |
23/06/2015 |
7.74
|
3,880 | 7.79 | 7.79 | 7.28 | 2,550 | 0 | 0.0 | |
22/06/2015 |
7.79
|
940 | 7.79 | 7.79 | 7.45 | 940 | 0 | 0.0 | |
19/06/2015 |
7.79
|
380 | 7.68 | 7.79 | 7.79 | 380 | 0 | 0.0 | |
18/06/2015 |
7.68
|
7,110 | 7.28 | 7.68 | 6.89 | 400 | 6,710 | -0.1 | |
17/06/2015 |
7.28
|
5,600 | 7.79 | 7.79 | 7.28 | 50 | 4,340 | -0.1 | |
16/06/2015 |
7.79
|
230 | 7.79 | 7.79 | 7.79 | 220 | 0 | 0.0 | |
15/06/2015 |
7.79
|
320 | 7.62 | 7.79 | 7.62 | 320 | 0 | 0.0 | |
12/06/2015 |
7.62
|
650 | 7.62 | 7.62 | 7.62 | 630 | 0 | 0.0 | |
11/06/2015 |
7.62
|
800 | 7.62 | 7.85 | 7.62 | 800 | 0 | 0.0 | |
10/06/2015 |
7.62
|
560 | 7.68 | 7.68 | 7.62 | 560 | 0 | 0.0 | |
09/06/2015 |
7.68
|
520 | 7.91 | 7.91 | 7.40 | 510 | 0 | 0.0 | |
08/06/2015 |
7.91
|
570 | 7.79 | 7.91 | 7.74 | 570 | 160 | 0.0 | |
05/06/2015 |
7.79
|
220 | 7.79 | 7.79 | 7.79 | 220 | 0 | 0.0 | |
04/06/2015 |
7.79
|
3,020 | 7.34 | 7.85 | 6.83 | 270 | 2,780 | -0.0 | |
03/06/2015 |
7.34
|
250 | 7.85 | 7.85 | 7.34 | 30 | 0 | 0.0 | |
02/06/2015 |
7.85
|
370 | 7.91 | 7.91 | 7.45 | 370 | 0 | 0.0 | |
01/06/2015 |
7.91
|
1,280 | 7.62 | 8.02 | 7.91 | 780 | 0 | 0.0 | |
29/05/2015 |
7.62
|
250 | 7.57 | 7.62 | 7.06 | 230 | 30 | 0.0 | |
28/05/2015 |
7.57
|
570 | 7.45 | 7.57 | 7.34 | 570 | 0 | 0.0 | |
27/05/2015 |
7.45
|
20 | 7.00 | 7.45 | 7.45 | 20 | 0 | 0.0 | |
26/05/2015 |
7.00
|
2,440 | 7.51 | 7.68 | 7.00 | 1,220 | 0 | 0.0 | |
25/05/2015 |
7.51
|
5,320 | 7.57 | 7.57 | 7.34 | 5,320 | 0 | 0.1 | |
22/05/2015 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
21/05/2015 |
7.57
|
750 | 7.34 | 7.57 | 7.28 | 750 | 0 | 0.0 | |
20/05/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
20/05/2015 |
7.34
|
680 | 7.00 | 7.34 | 7.28 | 680 | 0 | 0.0 | |
19/05/2015 |
7.00
|
280 | 6.74 | 7.00 | 6.27 | 130 | 0 | 0.0 | |
18/05/2015 |
6.74
|
1,300 | 7.16 | 7.16 | 6.74 | 130 | 0 | 0.0 | |
15/05/2015 |
7.16
|
1,600 | 7.05 | 7.16 | 6.58 | 1,500 | 0 | 0.0 | |
14/05/2015 |
7.05
|
15,430 | 6.74 | 7.21 | 6.64 | 1,920 | 8,000 | -0.1 | |
13/05/2015 |
6.74
|
4,640 | 6.79 | 6.79 | 6.64 | 630 | 3,000 | -0.0 | |
12/05/2015 |
6.79
|
760 | 6.48 | 6.90 | 6.58 | 750 | 0 | 0.0 | |
11/05/2015 |
6.48
|
930 | 6.64 | 6.64 | 6.27 | 730 | 0 | 0.0 | |
08/05/2015 |
6.64
|
3,530 | 6.69 | 6.79 | 6.27 | 770 | 1,350 | -0.0 | |
07/05/2015 |
6.69
|
520 | 6.69 | 6.69 | 6.69 | 520 | 0 | 0.0 | |
06/05/2015 |
6.69
|
1,710 | 6.69 | 6.69 | 6.27 | 450 | 650 | -0.0 | |
05/05/2015 |
6.69
|
2,440 | 6.69 | 7.11 | 6.27 | 560 | 0 | 0.0 | |
04/05/2015 |
6.69
|
3,510 | 6.69 | 6.69 | 6.27 | 10 | 0 | 0.0 | |
27/04/2015 |
6.69
|
1,420 | 6.74 | 6.74 | 6.27 | 920 | 0 | 0.0 | |
24/04/2015 |
6.74
|
370 | 6.58 | 6.74 | 6.58 | 370 | 0 | 0.0 | |
23/04/2015 |
6.58
|
1,450 | 6.69 | 6.69 | 6.27 | 400 | 350 | 0.0 | |
22/04/2015 |
6.69
|
1,960 | 6.69 | 6.69 | 6.27 | 650 | 1,290 | -0.0 | |
21/04/2015 |
6.69
|
430 | 6.64 | 6.69 | 6.69 | 420 | 0 | 0.0 | |
20/04/2015 |
6.64
|
1,800 | 6.58 | 6.85 | 6.27 | 450 | 0 | 0.0 | |
17/04/2015 |
6.58
|
330 | 6.53 | 6.58 | 6.58 | 320 | 0 | 0.0 | |
16/04/2015 |
6.53
|
4,830 | 6.53 | 6.79 | 6.27 | 430 | 0 | 0.0 | |
15/04/2015 |
6.53
|
810 | 6.48 | 6.58 | 6.17 | 300 | 0 | 0.0 | |
14/04/2015 |
6.48
|
250 | 6.38 | 6.48 | 6.43 | 250 | 0 | 0.0 | |
13/04/2015 |
6.38
|
390 | 6.43 | 6.69 | 6.11 | 180 | 0 | 0.0 | |
10/04/2015 |
6.43
|
420 | 6.27 | 6.48 | 6.11 | 410 | 0 | 0.0 | |
09/04/2015 |
6.27
|
1,320 | 6.32 | 6.53 | 6.11 | 1,310 | 0 | 0.0 | |
08/04/2015 |
6.32
|
410 | 6.43 | 6.43 | 6.11 | 200 | 0 | 0.0 | |
07/04/2015 |
6.43
|
1,610 | 6.22 | 6.43 | 6.01 | 1,600 | 0 | 0.0 | |
06/04/2015 |
6.22
|
7,880 | 6.27 | 6.32 | 5.85 | 500 | 7,340 | -0.1 | |
03/04/2015 |
6.27
|
330 | 6.06 | 6.32 | 5.85 | 320 | 0 | 0.0 | |
02/04/2015 |
6.06
|
60 | 6.48 | 6.48 | 6.06 | 0 | 0 | 0 | |
01/04/2015 |
6.48
|
2,030 | 6.48 | 6.48 | 6.06 | 330 | 1,600 | -0.0 | |
31/03/2015 |
6.48
|
1,050 | 6.27 | 6.48 | 5.91 | 1,050 | 0 | 0.0 | |
30/03/2015 |
6.27
|
770 | 6.58 | 6.74 | 6.17 | 370 | 390 | -0.0 | |
27/03/2015 |
6.58
|
590 | 6.58 | 6.74 | 6.17 | 440 | 0 | 0.0 | |
26/03/2015 |
6.58
|
2,610 | 6.48 | 6.69 | 6.06 | 60 | 2,480 | -0.0 | |
25/03/2015 |
6.48
|
2,750 | 6.58 | 6.58 | 6.17 | 240 | 120 | 0.0 | |
24/03/2015 |
6.58
|
460 | 6.79 | 6.79 | 6.32 | 240 | 120 | 0.0 | |
23/03/2015 |
6.79
|
250 | 6.79 | 6.79 | 6.79 | 250 | 0 | 0.0 | |
20/03/2015 |
6.79
|
540 | 6.79 | 6.79 | 6.79 | 540 | 0 | 0.0 | |
19/03/2015 |
6.79
|
1,120 | 6.48 | 6.90 | 6.53 | 1,120 | 0 | 0.0 | |
18/03/2015 |
6.48
|
230 | 6.32 | 6.58 | 6.27 | 230 | 0 | 0.0 | |
17/03/2015 |
6.32
|
560 | 6.17 | 6.38 | 6.01 | 420 | 0 | 0.0 | |
16/03/2015 |
6.17
|
30 | 5.85 | 6.17 | 5.75 | 20 | 0 | 0.0 | |
13/03/2015 |
5.85
|
20 | 6.27 | 6.27 | 5.85 | 0 | 0 | 0 | |
12/03/2015 |
6.27
|
340 | 5.91 | 6.27 | 6.22 | 310 | 0 | 0.0 | |
11/03/2015 |
5.91
|
770 | 6.06 | 6.06 | 5.91 | 0 | 0 | 0 | |
10/03/2015 |
6.06
|
60 | 6.32 | 6.32 | 6.06 | 0 | 0 | 0 | |
09/03/2015 |
6.32
|
10 | 6.38 | 6.38 | 6.32 | 0 | 0 | 0 | |
06/03/2015 |
6.38
|
2,210 | 6.06 | 6.38 | 6.06 | 1,210 | 0 | 0.0 | |
05/03/2015 |
6.06
|
70 | 6.38 | 6.53 | 6.06 | 10 | 0 | 0.0 | |
04/03/2015 |
6.38
|
10 | 6.48 | 6.48 | 6.38 | 0 | 0 | 0 | |
03/03/2015 |
6.48
|
1,250 | 6.58 | 6.58 | 6.17 | 300 | 550 | -0.0 | |
02/03/2015 |
6.58
|
1,240 | 6.69 | 6.69 | 6.27 | 90 | 40 | 0.0 | |
27/02/2015 |
6.69
|
1,810 | 6.43 | 6.69 | 6.38 | 1,810 | 540 | 0.0 | |
26/02/2015 |
6.43
|
160 | 6.43 | 6.43 | 6.43 | 160 | 0 | 0.0 | |
25/02/2015 |
6.43
|
130 | 6.48 | 6.48 | 6.17 | 120 | 0 | 0.0 | |
24/02/2015 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
13/02/2015 |
6.48
|
1,570 | 6.58 | 6.58 | 6.17 | 210 | 0 | 0.0 | |
12/02/2015 |
6.58
|
2,190 | 6.58 | 6.64 | 6.17 | 210 | 0 | 0.0 | |
11/02/2015 |
6.58
|
200 | 6.53 | 6.79 | 6.58 | 200 | 0 | 0.0 | |
10/02/2015 |
6.53
|
20 | 6.64 | 6.64 | 6.53 | 0 | 0 | 0 | |
09/02/2015 |
6.64
|
6,490 | 6.69 | 6.79 | 6.27 | 290 | 3,000 | -0.0 |