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) |
-0.23 | -2.32% | 882,300 | 0 | 0 |
9.56
9.97
9.70
|
2 tháng
(2024-07-22) |
-0.26 | -2.62% | 2,245,700 | 0 | 0 |
9.56
9.97
9.70
|
3 tháng
(2024-06-24) |
-1.47 | -13.18% | 6,404,000 | -5,596 | -0.1 |
9.56
11.15
9.70
|
6 tháng
(2024-03-25) |
0.44 | 4.76% | 15,381,400 | -15,198 | -0.1 |
8.90
11.15
9.70
|
12 tháng
(2023-09-26) |
0.89 | 10.13% | 23,064,500 | -292,999 | -2.8 |
8.14
11.15
9.70
|
24 tháng
(2022-10-03) |
1.76 | 22.27% | 54,048,500 | -578,905 | -7.2 |
5.44
11.15
9.70
|
36 tháng
(2021-10-06) |
3.36 | 53.06% | 175,449,500 | -1,737,635 | -26.4 |
5.44
20.59
9.70
|
60 tháng
(2019-10-17) |
4.81 | 98.95% | 216,167,280 | -11,350,997 | -91.2 |
4.29
20.59
9.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/11/2015 |
5.02
|
4,630 | 5.02 | 5.02 | 4.89 | 0 | 0 | 0 | |
27/11/2015 |
5.02
|
7,860 | 4.98 | 5.02 | 4.94 | 0 | 0 | 0 | |
26/11/2015 |
4.98
|
1,220 | 4.94 | 4.98 | 4.98 | 0 | 0 | 0 | |
25/11/2015 |
4.94
|
2,030 | 5.02 | 5.02 | 4.94 | 0 | 0 | 0 | |
24/11/2015 |
5.02
|
350 | 4.98 | 5.02 | 5.02 | 0 | 0 | 0 | |
23/11/2015 |
4.98
|
26,330 | 4.94 | 5.02 | 4.98 | 19,360 | 7,000 | 0.1 | |
20/11/2015 |
4.94
|
14,230 | 5.06 | 5.06 | 4.94 | 0 | 13,000 | -0.2 | |
19/11/2015 |
5.06
|
16,380 | 5.06 | 5.06 | 4.98 | 0 | 0 | 0 | |
18/11/2015 |
5.06
|
24,410 | 5.02 | 5.06 | 4.98 | 22,450 | 0 | 0.3 | |
17/11/2015 |
5.02
|
6,680 | 4.85 | 5.02 | 4.85 | 0 | 0 | 0 | |
16/11/2015 |
4.85
|
21,750 | 4.94 | 4.94 | 4.81 | 0 | 0 | 0 | |
13/11/2015 |
4.94
|
15,130 | 4.98 | 5.06 | 4.94 | 0 | 0 | 0 | |
12/11/2015 |
4.98
|
9,430 | 5.10 | 5.10 | 4.98 | 0 | 0 | 0 | |
11/11/2015 |
5.10
|
8,050 | 5.10 | 5.23 | 5.06 | 0 | 0 | 0 | |
10/11/2015: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
10/11/2015 |
5.10
|
9,210 | 5.02 | 5.15 | 5.06 | 0 | 0 | 0 | |
09/11/2015 |
5.02
|
42,300 | 5.06 | 5.06 | 4.98 | 0 | 20 | -0.0 | |
06/11/2015 |
5.06
|
12,360 | 5.02 | 5.06 | 4.98 | 0 | 0 | 0 | |
05/11/2015 |
5.02
|
53,200 | 4.98 | 5.02 | 4.98 | 0 | 0 | 0 | |
04/11/2015 |
4.98
|
47,080 | 5.22 | 5.22 | 4.98 | 0 | 0 | 0 | |
03/11/2015 |
5.22
|
191,640 | 5.22 | 5.38 | 4.98 | 38,570 | 29,600 | 0.1 | |
02/11/2015 |
5.22
|
45,210 | 5.26 | 5.26 | 5.22 | 0 | 0 | 0 | |
30/10/2015 |
5.26
|
53,320 | 5.14 | 5.26 | 5.14 | 0 | 0 | 0 | |
29/10/2015 |
5.14
|
32,840 | 5.10 | 5.14 | 5.06 | 9,260 | 0 | 0.1 | |
28/10/2015 |
5.10
|
62,970 | 5.10 | 5.10 | 5.02 | 0 | 0 | 0 | |
27/10/2015 |
5.10
|
63,110 | 5.06 | 5.14 | 5.02 | 22,350 | 0 | 0.3 | |
26/10/2015 |
5.06
|
14,950 | 5.06 | 5.06 | 4.98 | 0 | 0 | 0 | |
23/10/2015 |
5.06
|
72,420 | 5.06 | 5.06 | 5.02 | 0 | 0 | 0 | |
22/10/2015 |
5.06
|
32,860 | 5.06 | 5.10 | 5.02 | 0 | 0 | 0 | |
21/10/2015 |
5.06
|
11,540 | 5.02 | 5.06 | 4.98 | 0 | 0 | 0 | |
20/10/2015 |
5.02
|
14,390 | 5.06 | 5.06 | 5.02 | 0 | 0 | 0 | |
19/10/2015 |
5.06
|
32,380 | 5.02 | 5.10 | 5.02 | 42,970 | 42,970 | 0 | |
16/10/2015 |
5.02
|
69,410 | 5.02 | 5.02 | 4.94 | 43,070 | 0 | 0.5 | |
15/10/2015 |
5.02
|
90,700 | 4.98 | 5.02 | 4.94 | 0 | 0 | 0 | |
14/10/2015 |
4.98
|
37,370 | 4.98 | 4.98 | 4.94 | 0 | 0 | 0 | |
13/10/2015 |
4.98
|
22,050 | 5.02 | 5.02 | 4.98 | 0 | 0 | 0 | |
12/10/2015 |
5.02
|
43,670 | 4.98 | 5.02 | 4.94 | 0 | 0 | 0 | |
09/10/2015 |
4.98
|
31,360 | 4.98 | 5.02 | 4.94 | 0 | 0 | 0 | |
08/10/2015 |
4.98
|
73,810 | 4.98 | 4.98 | 4.94 | 0 | 0 | 0 | |
07/10/2015 |
4.98
|
33,530 | 5.02 | 5.02 | 4.94 | 0 | 0 | 0 | |
06/10/2015 |
5.02
|
37,440 | 4.98 | 5.06 | 4.98 | 3,000 | 0 | 0.0 | |
05/10/2015 |
4.98
|
41,170 | 4.94 | 5.02 | 4.86 | 0 | 70 | -0.0 | |
02/10/2015 |
4.94
|
79,730 | 4.90 | 4.98 | 4.86 | 41,130 | 0 | 0.5 | |
01/10/2015 |
4.90
|
62,330 | 4.90 | 4.90 | 4.86 | 0 | 0 | 0 | |
30/09/2015 |
4.90
|
70,970 | 4.86 | 4.90 | 4.86 | 0 | 0 | 0 | |
29/09/2015 |
4.86
|
87,720 | 4.82 | 4.86 | 4.82 | 0 | 1,200 | -0.0 | |
28/09/2015 |
4.82
|
21,890 | 4.90 | 4.90 | 4.82 | 0 | 0 | 0 | |
25/09/2015 |
4.90
|
31,040 | 4.86 | 4.90 | 4.82 | 0 | 0 | 0 | |
24/09/2015 |
4.86
|
46,260 | 4.86 | 4.86 | 4.82 | 0 | 0 | 0 | |
23/09/2015 |
4.86
|
56,130 | 4.86 | 4.86 | 4.82 | 0 | 0 | 0 | |
22/09/2015 |
4.86
|
21,120 | 4.82 | 4.86 | 4.82 | 0 | 0 | 0 | |
21/09/2015 |
4.82
|
11,900 | 4.82 | 4.86 | 4.82 | 0 | 0 | 0 | |
18/09/2015 |
4.82
|
45,830 | 4.78 | 4.86 | 4.78 | 12,260 | 0 | 0.1 | |
17/09/2015 |
4.78
|
73,890 | 4.86 | 4.86 | 4.74 | 24,240 | 0 | 0.3 | |
16/09/2015 |
4.86
|
45,240 | 4.78 | 4.86 | 4.74 | 0 | 0 | 0 | |
15/09/2015 |
4.78
|
20,300 | 4.74 | 4.82 | 4.74 | 3,670 | 0 | 0.0 | |
14/09/2015 |
4.74
|
105,050 | 4.86 | 4.86 | 4.53 | 18,330 | 0 | 0.2 | |
11/09/2015 |
4.86
|
48,520 | 4.86 | 4.86 | 4.82 | 500 | 0 | 0.0 | |
10/09/2015 |
4.86
|
53,400 | 4.86 | 4.86 | 4.82 | 0 | 0 | 0 | |
09/09/2015 |
4.86
|
55,720 | 4.82 | 4.86 | 4.82 | 0 | 0 | 0 | |
08/09/2015 |
4.82
|
95,980 | 4.82 | 4.86 | 4.78 | 0 | 0 | 0 | |
07/09/2015 |
4.82
|
114,730 | 4.82 | 4.86 | 4.78 | 0 | 0 | 0 | |
04/09/2015 |
4.82
|
160,190 | 4.90 | 4.98 | 4.82 | 0 | 0 | 0 | |
03/09/2015 |
4.90
|
171,550 | 4.98 | 4.98 | 4.86 | 33,250 | 0 | 0.4 | |
01/09/2015 |
4.98
|
308,910 | 5.02 | 5.06 | 4.94 | 0 | 6,000 | -0.1 | |
31/08/2015 |
5.02
|
269,630 | 5.14 | 5.14 | 4.98 | 0 | 0 | 0 | |
28/08/2015 |
5.14
|
289,680 | 5.18 | 5.18 | 5.10 | 0 | 8,000 | -0.1 | |
27/08/2015 |
5.18
|
281,160 | 5.18 | 5.26 | 5.10 | 0 | 0 | 0 | |
26/08/2015 |
5.18
|
48,960 | 5.06 | 5.18 | 5.06 | 7,930 | 0 | 0.1 | |
25/08/2015 |
5.06
|
113,180 | 5.06 | 5.06 | 4.98 | 0 | 0 | 0 | |
24/08/2015 |
5.06
|
147,400 | 5.43 | 5.51 | 5.06 | 0 | 1,000 | -0.0 | |
21/08/2015 |
5.43
|
70,690 | 5.51 | 5.51 | 5.34 | 0 | 0 | 0 | |
20/08/2015 |
5.51
|
54,610 | 5.51 | 5.59 | 5.47 | 1,700 | 4,000 | -0.0 | |
19/08/2015 |
5.51
|
10,840 | 5.51 | 5.59 | 5.47 | 500 | 470 | 0.0 | |
18/08/2015 |
5.51
|
226,440 | 5.22 | 5.59 | 5.26 | 8,000 | 0 | 0.1 | |
17/08/2015 |
5.22
|
199,540 | 5.26 | 5.26 | 5.22 | 0 | 0 | 0 | |
14/08/2015 |
5.26
|
59,910 | 5.22 | 5.26 | 5.22 | 0 | 0 | 0 | |
13/08/2015 |
5.22
|
33,560 | 5.22 | 5.22 | 5.14 | 0 | 0 | 0 | |
12/08/2015 |
5.22
|
151,030 | 5.06 | 5.30 | 5.02 | 0 | 0 | 0 | |
11/08/2015 |
5.06
|
4,220 | 5.06 | 5.06 | 4.98 | 0 | 0 | 0 | |
10/08/2015 |
5.06
|
52,600 | 5.02 | 5.06 | 4.98 | 0 | 0 | 0 | |
07/08/2015 |
5.02
|
6,570 | 4.98 | 5.02 | 4.98 | 0 | 0 | 0 | |
06/08/2015 |
4.98
|
4,300 | 5.02 | 5.06 | 4.98 | 0 | 0 | 0 | |
05/08/2015 |
5.02
|
32,560 | 5.02 | 5.06 | 4.98 | 25,940 | 0 | 0.3 | |
04/08/2015 |
5.02
|
44,180 | 4.98 | 5.02 | 4.98 | 0 | 0 | 0 | |
03/08/2015 |
4.98
|
66,350 | 4.98 | 5.02 | 4.94 | 38,040 | 0 | 0.5 | |
31/07/2015 |
4.98
|
11,010 | 4.98 | 5.02 | 4.98 | 0 | 0 | 0 | |
30/07/2015 |
4.98
|
24,200 | 4.94 | 4.98 | 4.98 | 0 | 0 | 0 | |
29/07/2015 |
4.94
|
15,950 | 4.90 | 4.94 | 4.94 | 7,460 | 0 | 0.1 | |
28/07/2015 |
4.90
|
101,750 | 4.94 | 5.02 | 4.90 | 0 | 0 | 0 | |
27/07/2015 |
4.94
|
3,740 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
24/07/2015 |
4.94
|
13,440 | 4.94 | 5.02 | 4.90 | 2,000 | 0 | 0.0 | |
23/07/2015 |
4.94
|
13,710 | 4.98 | 4.98 | 4.94 | 0 | 0 | 0 | |
22/07/2015 |
4.98
|
7,020 | 4.94 | 4.98 | 4.94 | 1,500 | 0 | 0.0 | |
21/07/2015 |
4.94
|
44,050 | 4.98 | 5.02 | 4.90 | 0 | 0 | 0 | |
20/07/2015 |
4.98
|
11,500 | 5.02 | 5.02 | 4.90 | 0 | 0 | 0 | |
17/07/2015 |
5.02
|
43,840 | 4.98 | 5.02 | 4.94 | 0 | 0 | 0 | |
16/07/2015 |
4.98
|
25,720 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
15/07/2015 |
4.98
|
26,790 | 4.94 | 5.02 | 4.98 | 2,440 | 0 | 0.0 | |
14/07/2015 |
4.94
|
55,700 | 4.98 | 4.98 | 4.90 | 0 | 3,180 | -0.0 | |
13/07/2015 |
4.98
|
87,540 | 4.98 | 4.98 | 4.86 | 1,000 | 30,010 | -0.4 |