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) |
0.60 | 4.80% | 417,800 | 505 | 0.0 |
12.50
13.20
13.10
|
2 tháng
(2024-07-22) |
0.70 | 5.65% | 458,600 | 2,205 | 0.0 |
12
13.20
13.10
|
3 tháng
(2024-06-24) |
1.60 | 13.91% | 563,500 | 5,705 | 0.1 |
11.50
13.20
13.10
|
6 tháng
(2024-03-25) |
2.30 | 21.30% | 847,100 | 22,805 | 0.3 |
10.60
13.20
13.10
|
12 tháng
(2023-09-26) |
3.10 | 31% | 1,478,100 | 44,561 | 0.5 |
9.20
13.20
13.10
|
24 tháng
(2022-10-03) |
3.49 | 36.28% | 3,443,651 | -416,254 | -5.4 |
7.50
13.20
13.10
|
36 tháng
(2021-10-06) |
3.10 | 31.02% | 4,917,154 | -278,550 | -3.6 |
7.50
13.20
13.10
|
60 tháng
(2019-10-17) |
4.22 | 47.48% | 12,013,236 | -125,956 | -2.8 |
6.66
13.20
13.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/12/2015 |
8.26
|
5,400 | 8.26 | 8.26 | 8.23 | 0 | 0 | 0 | |
01/12/2015 |
8.26
|
4,810 | 8.26 | 8.31 | 8.26 | 0 | 0 | 0 | |
30/11/2015 |
8.26
|
2,700 | 8.40 | 8.40 | 8.26 | 0 | 0 | 0 | |
27/11/2015 |
8.40
|
3,300 | 8.37 | 8.42 | 8.29 | 0 | 0 | 0 | |
26/11/2015 |
8.37
|
2,600 | 8.51 | 8.51 | 8.37 | 0 | 0 | 0 | |
25/11/2015 |
8.51
|
5,800 | 8.53 | 8.53 | 8.37 | 0 | 0 | 0 | |
24/11/2015 |
8.53
|
7,600 | 8.51 | 8.53 | 8.51 | 0 | 0 | 0 | |
23/11/2015 |
8.51
|
4,400 | 8.59 | 8.59 | 8.51 | 0 | 0 | 0 | |
20/11/2015 |
8.59
|
2,800 | 8.51 | 8.59 | 8.48 | 0 | 0 | 0 | |
19/11/2015 |
8.51
|
4,100 | 8.34 | 8.72 | 8.34 | 300 | 0 | 0.0 | |
18/11/2015 |
8.34
|
36,400 | 9.25 | 9.25 | 8.34 | 0 | 30,700 | -0.9 | |
17/11/2015 |
9.25
|
6,100 | 8.64 | 9.33 | 8.56 | 600 | 0 | 0.0 | |
16/11/2015 |
8.64
|
5,300 | 8.62 | 8.64 | 8.59 | 0 | 100 | -0.0 | |
13/11/2015 |
8.62
|
300 | 8.59 | 8.62 | 8.59 | 0 | 0 | 0 | |
12/11/2015 |
8.59
|
3,500 | 8.64 | 8.64 | 8.40 | 0 | 0 | 0 | |
11/11/2015 |
8.64
|
638 | 8.62 | 8.64 | 8.51 | 0 | 0 | 0 | |
10/11/2015 |
8.62
|
4,000 | 8.62 | 8.67 | 8.59 | 0 | 0 | 0 | |
09/11/2015 |
8.62
|
500 | 8.51 | 8.62 | 8.37 | 0 | 0 | 0 | |
06/11/2015 |
8.51
|
1,900 | 8.51 | 8.53 | 8.37 | 0 | 0 | 0 | |
05/11/2015 |
8.51
|
4,300 | 8.15 | 8.51 | 8.15 | 0 | 0 | 0 | |
04/11/2015 |
8.15
|
1,100 | 8.07 | 8.20 | 8.09 | 0 | 0 | 0 | |
03/11/2015 |
8.07
|
4,115 | 7.96 | 8.07 | 7.96 | 0 | 0 | 0 | |
02/11/2015 |
7.96
|
18,000 | 8.12 | 8.34 | 7.96 | 100 | 0 | 0.0 | |
30/10/2015 |
8.12
|
3,300 | 8.01 | 8.64 | 8.07 | 100 | 0 | 0.0 | |
29/10/2015 |
8.01
|
7,815 | 7.90 | 8.01 | 7.96 | 0 | 0 | 0 | |
28/10/2015 |
7.90
|
3,500 | 7.96 | 7.96 | 7.90 | 0 | 0 | 0 | |
27/10/2015 |
7.96
|
13,300 | 7.96 | 8.04 | 7.82 | 300 | 0 | 0.0 | |
26/10/2015 |
7.96
|
5,000 | 8.09 | 8.09 | 7.85 | 100 | 0 | 0.0 | |
23/10/2015 |
8.09
|
2,700 | 8.01 | 8.37 | 8.04 | 200 | 0 | 0.0 | |
22/10/2015 |
8.01
|
6,000 | 7.98 | 8.09 | 7.98 | 0 | 0 | 0 | |
21/10/2015 |
7.98
|
2,100 | 8.07 | 8.09 | 7.98 | 100 | 0 | 0.0 | |
20/10/2015: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
20/10/2015 |
8.07
|
615 | 7.60 | 8.12 | 7.96 | 100 | 0 | 0.0 | |
19/10/2015 |
7.60
|
3,300 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 | |
16/10/2015 |
7.80
|
10,500 | 7.68 | 7.80 | 7.68 | 0 | 10,000 | -0.3 | |
15/10/2015 |
7.68
|
17,120 | 7.68 | 8.06 | 7.68 | 0 | 6,500 | -0.2 | |
14/10/2015 |
7.68
|
3,500 | 7.70 | 7.70 | 7.63 | 0 | 0 | 0 | |
13/10/2015 |
7.70
|
700 | 7.73 | 7.73 | 7.57 | 0 | 0 | 0 | |
12/10/2015 |
7.73
|
2,400 | 7.73 | 7.73 | 7.63 | 0 | 0 | 0 | |
09/10/2015 |
7.73
|
1,100 | 7.80 | 7.80 | 7.68 | 0 | 0 | 0 | |
08/10/2015 |
7.80
|
10,500 | 7.27 | 7.80 | 7.24 | 0 | 0 | 0 | |
07/10/2015 |
7.27
|
700 | 7.32 | 7.32 | 7.27 | 0 | 0 | 0 | |
06/10/2015 |
7.32
|
4,900 | 7.29 | 7.32 | 7.24 | 0 | 0 | 0 | |
05/10/2015 |
7.29
|
1,000 | 7.29 | 7.29 | 7.19 | 0 | 0 | 0 | |
02/10/2015 |
7.29
|
1,700 | 7.19 | 7.29 | 7.22 | 0 | 0 | 0 | |
01/10/2015 |
7.19
|
1,800 | 7.52 | 7.55 | 7.19 | 0 | 0 | 0 | |
30/09/2015 |
7.52
|
4,373 | 7.42 | 7.55 | 7.42 | 0 | 0 | 0 | |
29/09/2015 |
7.42
|
3,707 | 6.91 | 7.55 | 6.96 | 700 | 0 | 0.0 | |
28/09/2015 |
6.91
|
2,100 | 6.78 | 6.91 | 6.78 | 0 | 0 | 0 | |
25/09/2015 |
6.78
|
1,000 | 6.76 | 6.78 | 6.70 | 0 | 0 | 0 | |
24/09/2015 |
6.76
|
3,100 | 6.68 | 6.76 | 6.65 | 0 | 0 | 0 | |
23/09/2015 |
6.68
|
7,200 | 6.63 | 6.76 | 6.65 | 0 | 0 | 0 | |
22/09/2015 |
6.63
|
7,000 | 6.40 | 6.65 | 6.40 | 200 | 0 | 0.0 | |
21/09/2015 |
6.40
|
3,017 | 6.32 | 6.42 | 6.35 | 2,000 | 0 | 0.0 | |
18/09/2015 |
6.32
|
11,700 | 6.29 | 6.32 | 6.27 | 0 | 0 | 0 | |
17/09/2015 |
6.29
|
1,400 | 6.24 | 6.29 | 6.24 | 0 | 0 | 0 | |
16/09/2015 |
6.24
|
500 | 6.19 | 6.24 | 6.22 | 0 | 0 | 0 | |
15/09/2015 |
6.19
|
21,900 | 6.19 | 6.24 | 6.19 | 8,000 | 0 | 0.2 | |
14/09/2015 |
6.19
|
21,900 | 6.29 | 6.29 | 6.19 | 6,000 | 0 | 0.1 | |
11/09/2015 |
6.29
|
917 | 6.29 | 6.29 | 6.22 | 0 | 0 | 0 | |
10/09/2015 |
6.29
|
7,800 | 6.29 | 6.29 | 6.17 | 5,800 | 0 | 0.1 | |
09/09/2015 |
6.29
|
11,750 | 6.19 | 6.37 | 6.17 | 7,000 | 0 | 0.2 | |
08/09/2015 |
6.19
|
26,200 | 6.19 | 6.22 | 6.14 | 20,100 | 0 | 0.5 | |
07/09/2015 |
6.19
|
15,400 | 6.24 | 6.24 | 6.14 | 0 | 0 | 0 | |
04/09/2015 |
6.24
|
4,200 | 6.04 | 6.24 | 6.09 | 0 | 0 | 0 | |
03/09/2015 |
6.04
|
18,500 | 6.01 | 6.09 | 6.01 | 0 | 0 | 0 | |
01/09/2015 |
6.01
|
2,900 | 5.96 | 6.04 | 5.96 | 0 | 0 | 0 | |
31/08/2015 |
5.96
|
19,114 | 5.89 | 5.99 | 5.86 | 2,900 | 0 | 0.1 | |
28/08/2015 |
5.89
|
21,400 | 5.89 | 5.89 | 5.86 | 10,100 | 0 | 0.2 | |
27/08/2015 |
5.89
|
4,400 | 5.86 | 5.91 | 5.86 | 1,900 | 0 | 0.0 | |
26/08/2015 |
5.86
|
21,300 | 5.86 | 5.86 | 5.76 | 5,000 | 0 | 0.1 | |
25/08/2015 |
5.86
|
14,200 | 5.89 | 5.89 | 5.78 | 0 | 0 | 0 | |
24/08/2015 |
5.89
|
47,000 | 6.17 | 6.17 | 5.78 | 37,100 | 4,700 | 0.8 | |
21/08/2015 |
6.17
|
3,453 | 6.24 | 6.24 | 6.04 | 100 | 0 | 0.0 | |
20/08/2015 |
6.24
|
1,000 | 6.19 | 6.24 | 6.22 | 0 | 0 | 0 | |
19/08/2015 |
6.19
|
10,700 | 6.14 | 6.37 | 6.04 | 100 | 0 | 0.0 | |
18/08/2015 |
6.14
|
8,100 | 5.89 | 6.45 | 5.83 | 5,500 | 0 | 0.1 | |
17/08/2015 |
5.89
|
49,200 | 5.89 | 5.96 | 5.83 | 45,000 | 12,500 | 0.7 | |
14/08/2015 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
13/08/2015 |
5.89
|
500 | 5.94 | 6.04 | 5.89 | 0 | 0 | 0 | |
12/08/2015 |
5.94
|
1,500 | 5.94 | 5.94 | 5.83 | 0 | 913 | -0.0 | |
11/08/2015 |
5.94
|
6,700 | 6.04 | 6.04 | 5.94 | 0 | 1,400 | -0.0 | |
10/08/2015 |
6.04
|
19,300 | 5.99 | 6.04 | 5.91 | 0 | 17,900 | -0.4 | |
07/08/2015 |
5.99
|
6,400 | 5.86 | 5.99 | 5.81 | 100 | 0 | 0.0 | |
06/08/2015 |
5.86
|
600 | 5.81 | 5.86 | 5.81 | 0 | 0 | 0 | |
05/08/2015 |
5.81
|
12,100 | 5.68 | 5.81 | 5.71 | 0 | 100 | -0.0 | |
04/08/2015 |
5.68
|
7,100 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
03/08/2015 |
5.68
|
2,800 | 5.81 | 5.81 | 5.66 | 0 | 0 | 0 | |
31/07/2015 |
5.81
|
190 | 5.76 | 5.81 | 5.81 | 0 | 0 | 0 | |
30/07/2015 |
5.76
|
2,300 | 5.76 | 5.76 | 5.71 | 0 | 0 | 0 | |
29/07/2015 |
5.76
|
2,000 | 5.76 | 5.76 | 5.63 | 0 | 0 | 0 | |
28/07/2015 |
5.76
|
600 | 5.86 | 5.86 | 5.66 | 0 | 0 | 0 | |
27/07/2015 |
5.86
|
7,600 | 5.76 | 5.86 | 5.63 | 100 | 0 | 0.0 | |
24/07/2015 |
5.76
|
2,200 | 6.01 | 6.01 | 5.76 | 0 | 0 | 0 | |
23/07/2015 |
6.01
|
19,900 | 5.76 | 6.27 | 5.78 | 0 | 0 | 0 | |
22/07/2015 |
5.76
|
37,300 | 5.25 | 5.76 | 5.37 | 100 | 0 | 0.0 | |
21/07/2015 |
5.25
|
8,800 | 5.04 | 5.25 | 5.09 | 0 | 0 | 0 | |
20/07/2015 |
5.04
|
6,800 | 4.91 | 5.04 | 4.94 | 300 | 0 | 0.0 | |
17/07/2015 |
4.91
|
500 | 4.99 | 4.99 | 4.91 | 0 | 0 | 0 | |
16/07/2015 |
4.99
|
1,300 | 4.99 | 4.99 | 4.91 | 200 | 0 | 0.0 | |
15/07/2015 |
4.99
|
2,800 | 5.02 | 5.02 | 4.94 | 200 | 0 | 0.0 |