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) |
0.40 | 1.45% | 69,600 | 0 | 0 |
26.90
28
28
|
2 tháng
(2024-07-22) |
1.50 | 5.66% | 250,800 | -13,000 | -0.4 |
26.50
28
28
|
3 tháng
(2024-06-24) |
2.50 | 9.80% | 442,000 | -15,000 | -0.4 |
25.20
28
28
|
6 tháng
(2024-03-25) |
4.32 | 18.26% | 1,354,800 | -19,600 | -0.5 |
21.51
28
28
|
12 tháng
(2023-09-26) |
8.19 | 41.35% | 3,818,300 | -1,177,800 | -24.9 |
17.26
28
28
|
24 tháng
(2022-10-03) |
10.91 | 63.81% | 6,664,107 | -1,447,000 | -30.5 |
15.41
28
28
|
36 tháng
(2021-10-06) |
8.40 | 42.83% | 10,850,407 | -1,892,400 | -40.5 |
15.41
28
28
|
60 tháng
(2019-10-17) |
18.18 | 185.03% | 19,371,832 | -1,733,935 | -34.0 |
8.14
28
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/04/2016 |
7.35
|
5,710 | 7.24 | 7.78 | 7.24 | 5,500 | 0 | 0.1 | |
28/04/2016 |
7.24
|
200 | 7.19 | 7.24 | 7.19 | 200 | 0 | 0.0 | |
27/04/2016 |
7.19
|
200 | 7.02 | 7.19 | 6.92 | 100 | 0 | 0.0 | |
26/04/2016 |
7.02
|
4,250 | 7.19 | 7.19 | 7.02 | 4,000 | 0 | 0.1 | |
25/04/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
22/04/2016 |
7.19
|
2,430 | 7.19 | 7.46 | 7.02 | 600 | 0 | 0.0 | |
21/04/2016 |
7.19
|
300 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
20/04/2016 |
7.19
|
70 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
19/04/2016 |
7.19
|
900 | 7.24 | 7.29 | 6.97 | 400 | 0 | 0.0 | |
15/04/2016 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
14/04/2016 |
7.24
|
1,700 | 7.35 | 7.35 | 6.65 | 300 | 0 | 0.0 | |
13/04/2016 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
12/04/2016 |
7.35
|
5,600 | 7.29 | 7.56 | 7.08 | 2,600 | 0 | 0.0 | |
11/04/2016 |
7.29
|
700 | 7.46 | 7.46 | 7.08 | 200 | 0 | 0.0 | |
08/04/2016 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
07/04/2016 |
7.46
|
4,500 | 7.08 | 7.46 | 6.92 | 4,500 | 0 | 0.1 | |
06/04/2016 |
7.08
|
1,200 | 7.08 | 7.29 | 6.92 | 400 | 0 | 0.0 | |
05/04/2016 |
7.08
|
350 | 7.24 | 7.24 | 6.92 | 200 | 0 | 0.0 | |
04/04/2016 |
7.24
|
500 | 7.46 | 7.46 | 7.02 | 500 | 0 | 0.0 | |
01/04/2016 |
7.46
|
2,400 | 7.56 | 7.56 | 7.13 | 2,200 | 0 | 0.0 | |
31/03/2016 |
7.56
|
4,500 | 7.24 | 7.56 | 7.08 | 4,500 | 0 | 0.1 | |
30/03/2016 |
7.24
|
600 | 7.08 | 7.24 | 7.08 | 600 | 0 | 0.0 | |
29/03/2016 |
7.08
|
400 | 6.97 | 7.24 | 7.02 | 400 | 0 | 0.0 | |
28/03/2016 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
25/03/2016 |
6.97
|
300 | 7.02 | 7.02 | 6.97 | 300 | 0 | 0.0 | |
24/03/2016 |
7.02
|
5,100 | 7.08 | 7.08 | 6.81 | 5,100 | 0 | 0.1 | |
23/03/2016 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
22/03/2016 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
21/03/2016 |
7.08
|
1,300 | 7.08 | 7.24 | 6.65 | 1,300 | 0 | 0.0 | |
18/03/2016 |
7.08
|
400 | 7.13 | 7.24 | 7.08 | 300 | 0 | 0.0 | |
17/03/2016 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
16/03/2016 |
7.13
|
1,700 | 7.24 | 7.24 | 6.54 | 1,500 | 0 | 0.0 | |
15/03/2016 |
7.24
|
200 | 7.02 | 7.24 | 7.08 | 200 | 0 | 0.0 | |
14/03/2016 |
7.02
|
300 | 7.08 | 7.08 | 7.02 | 300 | 0 | 0.0 | |
11/03/2016 |
7.08
|
950 | 7.13 | 7.13 | 7.08 | 0 | 0 | 0 | |
10/03/2016 |
7.13
|
200 | 6.97 | 7.13 | 7.02 | 200 | 0 | 0.0 | |
09/03/2016 |
6.97
|
3,100 | 7.02 | 7.02 | 6.92 | 100 | 0 | 0.0 | |
08/03/2016 |
7.02
|
6,500 | 6.92 | 7.24 | 6.92 | 1,500 | 0 | 0.0 | |
07/03/2016: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
07/03/2016 |
6.92
|
20,500 | 6.92 | 6.92 | 6.92 | 5,000 | 0 | 0.1 | |
04/03/2016 |
6.92
|
3,200 | 6.92 | 6.92 | 6.72 | 100 | 0 | 0.0 | |
03/03/2016 |
6.92
|
3,000 | 6.87 | 6.92 | 6.92 | 0 | 0 | 0 | |
02/03/2016 |
6.87
|
6,900 | 6.87 | 6.92 | 6.87 | 0 | 0 | 0 | |
01/03/2016 |
6.87
|
2,810 | 6.82 | 6.87 | 6.82 | 2,000 | 0 | 0.0 | |
29/02/2016 |
6.82
|
7,200 | 6.82 | 6.87 | 6.72 | 2,900 | 0 | 0.0 | |
26/02/2016 |
6.82
|
7,385 | 6.87 | 6.87 | 6.82 | 0 | 0 | 0 | |
25/02/2016 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
24/02/2016 |
6.87
|
7,220 | 6.87 | 7.06 | 6.77 | 400 | 0 | 0.0 | |
23/02/2016 |
6.87
|
2,100 | 6.87 | 6.87 | 6.82 | 2,000 | 0 | 0.0 | |
22/02/2016 |
6.87
|
400 | 6.92 | 7.16 | 6.87 | 200 | 0 | 0.0 | |
19/02/2016 |
6.92
|
100 | 7.21 | 7.21 | 6.92 | 0 | 0 | 0 | |
18/02/2016 |
7.21
|
1,500 | 6.87 | 7.41 | 6.92 | 1,500 | 0 | 0.0 | |
17/02/2016 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
16/02/2016 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
15/02/2016 |
6.87
|
100 | 6.92 | 6.92 | 6.87 | 100 | 0 | 0.0 | |
05/02/2016 |
6.92
|
300 | 6.72 | 6.92 | 6.92 | 300 | 0 | 0.0 | |
04/02/2016 |
6.72
|
100 | 6.87 | 6.87 | 6.72 | 0 | 0 | 0 | |
03/02/2016 |
6.87
|
30,700 | 6.87 | 6.92 | 6.52 | 30,600 | 100 | 0.4 | |
02/02/2016 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
01/02/2016 |
6.87
|
200 | 6.92 | 6.92 | 6.72 | 200 | 100 | 0.0 | |
29/01/2016 |
6.92
|
800 | 6.92 | 6.92 | 6.72 | 300 | 0 | 0.0 | |
28/01/2016 |
6.92
|
800 | 6.82 | 6.92 | 6.18 | 800 | 200 | 0.0 | |
27/01/2016 |
6.82
|
5,100 | 6.92 | 6.92 | 6.72 | 4,700 | 100 | 0.1 | |
26/01/2016 |
6.92
|
400 | 6.72 | 6.92 | 6.82 | 400 | 0 | 0.0 | |
25/01/2016 |
6.72
|
15,800 | 6.77 | 6.77 | 6.52 | 14,100 | 0 | 0.2 | |
22/01/2016 |
6.77
|
2,600 | 6.77 | 6.77 | 6.52 | 2,600 | 0 | 0.0 | |
21/01/2016 |
6.77
|
1,800 | 6.82 | 6.87 | 6.52 | 1,800 | 0 | 0.0 | |
20/01/2016 |
6.82
|
600 | 6.77 | 6.82 | 6.47 | 600 | 0 | 0.0 | |
19/01/2016 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
18/01/2016 |
6.77
|
1,300 | 6.92 | 6.92 | 6.52 | 500 | 0 | 0.0 | |
15/01/2016 |
6.92
|
300 | 6.72 | 6.92 | 6.72 | 300 | 0 | 0.0 | |
14/01/2016 |
6.72
|
1,200 | 6.82 | 6.82 | 6.72 | 0 | 0 | 0 | |
13/01/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
12/01/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
11/01/2016 |
6.82
|
15 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
08/01/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
07/01/2016 |
6.82
|
4,400 | 6.77 | 6.82 | 6.52 | 400 | 0 | 0.0 | |
06/01/2016 |
6.77
|
5,450 | 6.87 | 6.87 | 6.62 | 1,200 | 0 | 0.0 | |
05/01/2016 |
6.87
|
900 | 6.92 | 6.92 | 6.67 | 500 | 0 | 0.0 | |
04/01/2016 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
31/12/2015 |
6.92
|
1,440 | 6.52 | 6.92 | 6.77 | 1,400 | 0 | 0.0 | |
30/12/2015 |
6.52
|
1,100 | 6.72 | 6.72 | 6.52 | 0 | 100 | -0.0 | |
29/12/2015 |
6.72
|
60 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
28/12/2015 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
25/12/2015 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
24/12/2015 |
6.72
|
4,000 | 6.62 | 6.72 | 6.67 | 0 | 0 | 0 | |
23/12/2015 |
6.62
|
2,200 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
22/12/2015 |
6.62
|
800 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
21/12/2015 |
6.62
|
800 | 6.72 | 6.72 | 6.62 | 0 | 0 | 0 | |
18/12/2015 |
6.72
|
900 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
17/12/2015 |
6.72
|
2,400 | 6.67 | 6.72 | 6.52 | 200 | 0 | 0.0 | |
16/12/2015 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
15/12/2015 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
14/12/2015 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
11/12/2015 |
6.67
|
200 | 6.77 | 6.77 | 6.52 | 100 | 0 | 0.0 | |
10/12/2015 |
6.77
|
100 | 6.52 | 6.77 | 6.77 | 100 | 0 | 0.0 | |
09/12/2015 |
6.52
|
1,800 | 6.57 | 6.82 | 6.52 | 400 | 0 | 0.0 | |
08/12/2015 |
6.57
|
6,500 | 6.82 | 6.82 | 6.52 | 0 | 0 | 0 | |
07/12/2015 |
6.82
|
3,000 | 6.67 | 6.82 | 6.57 | 1,000 | 0 | 0.0 | |
04/12/2015 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
03/12/2015 |
6.67
|
1,100 | 6.67 | 6.67 | 6.52 | 100 | 0 | 0.0 |