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 | -1.58% | 378,000 | 85,200 | 3.2 |
37.30
38.90
37.40
|
2 tháng
(2024-07-22) |
-0.50 | -1.32% | 762,600 | 149,200 | 5.6 |
35.70
38.90
37.40
|
3 tháng
(2024-06-24) |
-0.60 | -1.58% | 1,353,500 | 151,360 | 5.7 |
35.70
40
37.40
|
6 tháng
(2024-03-25) |
-1.10 | -2.86% | 3,916,100 | 374,421 | 14.1 |
35.70
41.30
37.40
|
12 tháng
(2023-09-26) |
7.29 | 24.20% | 6,295,000 | 254,557 | 9.5 |
28.60
41.30
37.40
|
24 tháng
(2022-10-03) |
11.33 | 43.44% | 8,806,109 | 253,126 | 9.5 |
18.23
41.30
37.40
|
36 tháng
(2021-10-06) |
2.51 | 7.20% | 15,128,996 | 335,837 | 14.2 |
18.23
46.85
37.40
|
60 tháng
(2019-10-17) |
20.57 | 122.19% | 24,231,679 | 1,325,145 | 68.2 |
13.71
46.85
37.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/12/2015 |
5.95
|
2,600 | 6.03 | 6.03 | 5.95 | 0 | 0 | 0 | |
01/12/2015 |
6.03
|
2,850 | 5.97 | 6.03 | 6.03 | 0 | 800 | -0.0 | |
30/11/2015 |
5.97
|
8,200 | 6.20 | 6.20 | 5.97 | 0 | 0 | 0 | |
27/11/2015 |
6.20
|
200 | 6.20 | 6.20 | 6.03 | 0 | 0 | 0 | |
26/11/2015 |
6.20
|
2,010 | 6.20 | 6.20 | 6.17 | 0 | 0 | 0 | |
25/11/2015 |
6.20
|
1,811 | 5.94 | 6.20 | 5.95 | 0 | 0 | 0 | |
24/11/2015 |
5.94
|
11,100 | 5.94 | 5.94 | 5.93 | 0 | 0 | 0 | |
23/11/2015 |
5.94
|
300 | 5.95 | 6.03 | 5.94 | 0 | 0 | 0 | |
20/11/2015 |
5.95
|
600 | 5.70 | 5.95 | 5.70 | 0 | 0 | 0 | |
19/11/2015 |
5.70
|
2,100 | 5.60 | 6.03 | 5.60 | 0 | 0 | 0 | |
18/11/2015 |
5.60
|
1,100 | 5.74 | 5.74 | 5.45 | 0 | 0 | 0 | |
17/11/2015 |
5.74
|
400 | 5.85 | 5.85 | 5.74 | 0 | 0 | 0 | |
16/11/2015 |
5.85
|
1,700 | 5.87 | 5.87 | 5.45 | 1,000 | 0 | 0.0 | |
13/11/2015 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
12/11/2015 |
5.87
|
5,550 | 5.98 | 5.98 | 5.87 | 0 | 0 | 0 | |
11/11/2015: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
11/11/2015 |
5.98
|
2,700 | 6.00 | 6.00 | 5.41 | 0 | 0 | 0 | |
10/11/2015 |
6.00
|
300 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
09/11/2015 |
6.00
|
700 | 6.02 | 6.02 | 5.89 | 0 | 0 | 0 | |
06/11/2015 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
05/11/2015 |
6.02
|
350 | 5.75 | 6.02 | 6.01 | 0 | 0 | 0 | |
04/11/2015 |
5.75
|
600 | 6.09 | 6.09 | 5.75 | 0 | 0 | 0 | |
03/11/2015 |
6.09
|
2,200 | 6.02 | 6.09 | 5.75 | 0 | 0 | 0 | |
02/11/2015 |
6.02
|
300 | 6.15 | 6.15 | 6.02 | 0 | 0 | 0 | |
30/10/2015 |
6.15
|
1,100 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
29/10/2015 |
6.15
|
9,800 | 6.44 | 6.44 | 6.02 | 0 | 0 | 0 | |
28/10/2015 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
27/10/2015 |
6.44
|
400 | 6.39 | 6.44 | 6.30 | 0 | 0 | 0 | |
26/10/2015 |
6.39
|
2,400 | 6.41 | 6.41 | 5.83 | 0 | 0 | 0 | |
23/10/2015 |
6.41
|
350 | 6.42 | 6.42 | 6.41 | 0 | 0 | 0 | |
22/10/2015 |
6.42
|
100 | 6.04 | 6.42 | 6.42 | 0 | 0 | 0 | |
21/10/2015 |
6.04
|
3,239 | 5.96 | 6.49 | 6.02 | 0 | 0 | 0 | |
20/10/2015 |
5.96
|
8,900 | 5.48 | 6.02 | 5.52 | 0 | 0 | 0 | |
19/10/2015 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
16/10/2015 |
5.48
|
2,200 | 5.52 | 5.52 | 5.20 | 0 | 0 | 0 | |
15/10/2015 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
14/10/2015 |
5.52
|
600 | 5.57 | 5.57 | 5.39 | 0 | 0 | 0 | |
13/10/2015 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
12/10/2015 |
5.57
|
800 | 5.71 | 5.71 | 5.41 | 0 | 0 | 0 | |
09/10/2015 |
5.71
|
800 | 5.53 | 5.71 | 5.53 | 0 | 0 | 0 | |
08/10/2015 |
5.53
|
200 | 5.60 | 5.60 | 5.48 | 0 | 0 | 0 | |
07/10/2015 |
5.60
|
900 | 5.81 | 5.81 | 5.50 | 0 | 0 | 0 | |
06/10/2015 |
5.81
|
2,700 | 5.55 | 5.81 | 5.55 | 0 | 0 | 0 | |
05/10/2015 |
5.55
|
2,300 | 5.39 | 5.55 | 5.39 | 0 | 0 | 0 | |
02/10/2015 |
5.39
|
1,200 | 5.34 | 5.39 | 5.35 | 0 | 0 | 0 | |
01/10/2015 |
5.34
|
1,800 | 5.33 | 5.34 | 5.34 | 0 | 0 | 0 | |
30/09/2015 |
5.33
|
2,400 | 5.33 | 5.34 | 5.33 | 0 | 0 | 0 | |
29/09/2015 |
5.33
|
11,150 | 5.33 | 5.33 | 5.27 | 0 | 0 | 0 | |
28/09/2015 |
5.33
|
6,200 | 5.33 | 5.34 | 5.20 | 0 | 0 | 0 | |
25/09/2015 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
24/09/2015 |
5.33
|
6,500 | 5.29 | 5.33 | 5.29 | 0 | 0 | 0 | |
23/09/2015 |
5.29
|
700 | 5.22 | 5.29 | 5.27 | 0 | 0 | 0 | |
22/09/2015 |
5.22
|
1,800 | 5.27 | 5.27 | 5.20 | 0 | 0 | 0 | |
21/09/2015 |
5.27
|
1,461 | 5.22 | 5.27 | 5.26 | 0 | 0 | 0 | |
18/09/2015 |
5.22
|
1,750 | 5.22 | 5.27 | 5.22 | 0 | 0 | 0 | |
17/09/2015 |
5.22
|
3,700 | 5.22 | 5.27 | 5.22 | 0 | 0 | 0 | |
16/09/2015 |
5.22
|
3,100 | 5.29 | 5.29 | 5.22 | 0 | 0 | 0 | |
15/09/2015 |
5.29
|
2,900 | 5.24 | 5.29 | 5.24 | 0 | 0 | 0 | |
14/09/2015 |
5.24
|
3,000 | 5.22 | 5.24 | 5.22 | 0 | 1,900 | -0.1 | |
11/09/2015 |
5.22
|
3,500 | 5.26 | 5.26 | 5.22 | 0 | 0 | 0 | |
10/09/2015 |
5.26
|
3,700 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
09/09/2015 |
5.26
|
100 | 5.07 | 5.26 | 5.26 | 0 | 0 | 0 | |
08/09/2015 |
5.07
|
4,800 | 5.26 | 5.27 | 5.07 | 0 | 0 | 0 | |
07/09/2015 |
5.26
|
5,200 | 5.26 | 5.27 | 5.26 | 0 | 0 | 0 | |
04/09/2015 |
5.26
|
3,000 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
03/09/2015 |
5.26
|
10,226 | 4.97 | 5.27 | 5.07 | 0 | 0 | 0 | |
01/09/2015 |
4.97
|
600 | 5.07 | 5.07 | 4.94 | 0 | 0 | 0 | |
31/08/2015 |
5.07
|
10,000 | 5.04 | 5.07 | 4.93 | 0 | 0 | 0 | |
28/08/2015 |
5.04
|
5,000 | 4.81 | 5.04 | 4.81 | 2,900 | 0 | 0.1 | |
27/08/2015 |
4.81
|
3,600 | 4.83 | 4.90 | 4.81 | 0 | 0 | 0 | |
26/08/2015 |
4.83
|
8,300 | 4.79 | 4.83 | 4.74 | 0 | 0 | 0 | |
25/08/2015 |
4.79
|
14,100 | 4.79 | 4.79 | 4.66 | 3,000 | 0 | 0.1 | |
24/08/2015 |
4.79
|
12,810 | 4.89 | 4.89 | 4.66 | 5,900 | 100 | 0.2 | |
21/08/2015 |
4.89
|
5,100 | 5.03 | 5.03 | 4.78 | 2,300 | 0 | 0.1 | |
20/08/2015 |
5.03
|
200 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
19/08/2015 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
18/08/2015 |
5.03
|
1,200 | 4.85 | 5.03 | 4.86 | 0 | 0 | 0 | |
17/08/2015 |
4.85
|
3,200 | 4.90 | 4.90 | 4.85 | 2,000 | 0 | 0.1 | |
14/08/2015 |
4.90
|
11,000 | 5.01 | 5.01 | 4.79 | 0 | 0 | 0 | |
13/08/2015 |
5.01
|
1,700 | 5.00 | 5.01 | 5.00 | 200 | 0 | 0.0 | |
12/08/2015 |
5.00
|
740 | 5.04 | 5.04 | 5.00 | 0 | 0 | 0 | |
11/08/2015 |
5.04
|
2,100 | 5.07 | 5.07 | 5.04 | 0 | 0 | 0 | |
10/08/2015 |
5.07
|
810 | 5.08 | 5.08 | 5.07 | 0 | 0 | 0 | |
07/08/2015 |
5.08
|
4,900 | 5.09 | 5.09 | 5.07 | 0 | 0 | 0 | |
06/08/2015 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
05/08/2015 |
5.09
|
5,100 | 5.13 | 5.13 | 5.09 | 0 | 0 | 0 | |
04/08/2015 |
5.13
|
800 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
03/08/2015 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
31/07/2015 |
5.13
|
800 | 5.19 | 5.19 | 5.13 | 0 | 0 | 0 | |
30/07/2015 |
5.19
|
300 | 5.19 | 5.19 | 5.11 | 0 | 0 | 0 | |
29/07/2015 |
5.19
|
100 | 5.13 | 5.19 | 5.19 | 0 | 0 | 0 | |
28/07/2015 |
5.13
|
9,700 | 5.20 | 5.26 | 5.13 | 0 | 0 | 0 | |
27/07/2015 |
5.20
|
4,600 | 5.18 | 5.20 | 5.18 | 0 | 0 | 0 | |
24/07/2015 |
5.18
|
1,050 | 5.07 | 5.18 | 5.18 | 0 | 0 | 0 | |
23/07/2015 |
5.07
|
4,741 | 5.13 | 5.20 | 5.07 | 0 | 0 | 0 | |
22/07/2015 |
5.13
|
3,600 | 5.05 | 5.20 | 5.07 | 0 | 300 | -0.0 | |
21/07/2015 |
5.05
|
8,800 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
20/07/2015 |
5.05
|
2,200 | 4.98 | 5.09 | 5.00 | 0 | 0 | 0 | |
17/07/2015 |
4.98
|
2,300 | 4.98 | 5.00 | 4.94 | 0 | 0 | 0 | |
16/07/2015 |
4.98
|
1,300 | 5.05 | 5.05 | 4.93 | 0 | 0 | 0 | |
15/07/2015 |
5.05
|
1,000 | 5.11 | 5.11 | 5.05 | 0 | 0 | 0 |