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) |
3.52 | 5.07% | 999,500 | -100 | -0.0 |
67.23
73
72.90
|
2 tháng
(2024-07-22) |
3.62 | 5.22% | 1,626,300 | -5,400 | -0.4 |
66.05
73
72.90
|
3 tháng
(2024-06-24) |
10.47 | 16.75% | 2,894,400 | 1,300 | 0.1 |
61.94
75.15
72.90
|
6 tháng
(2024-03-25) |
26.13 | 55.74% | 5,039,833 | -2,454,300 | -134.1 |
45.99
75.15
72.90
|
12 tháng
(2023-09-26) |
21.70 | 42.29% | 6,321,559 | -2,588,000 | -140.8 |
45.99
75.15
72.90
|
24 tháng
(2022-10-03) |
18.15 | 33.08% | 12,679,353 | -2,484,852 | -135.6 |
41.92
75.15
72.90
|
36 tháng
(2021-10-06) |
34.64 | 90.28% | 16,095,262 | -2,629,752 | -156.7 |
38.09
83.31
72.90
|
60 tháng
(2019-10-17) |
60.61 | 489.03% | 21,825,063 | -2,984,152 | -180.6 |
11.50
83.31
72.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/12/2015 |
7.76
|
7,600 | 7.73 | 7.76 | 7.74 | 0 | 0 | 0 | |
01/12/2015 |
7.73
|
1,700 | 7.74 | 7.74 | 7.73 | 0 | 0 | 0 | |
30/11/2015 |
7.74
|
3,600 | 7.76 | 7.79 | 7.71 | 2,400 | 0 | 0.1 | |
27/11/2015 |
7.76
|
7,400 | 7.81 | 7.81 | 7.76 | 2,000 | 0 | 0.1 | |
26/11/2015 |
7.81
|
5,600 | 7.79 | 7.83 | 7.76 | 0 | 0 | 0 | |
25/11/2015 |
7.79
|
6,600 | 7.81 | 7.81 | 7.71 | 3,700 | 0 | 0.2 | |
24/11/2015 |
7.81
|
2,300 | 7.74 | 7.84 | 7.71 | 1,900 | 0 | 0.1 | |
23/11/2015 |
7.74
|
18,700 | 7.81 | 7.86 | 7.68 | 0 | 0 | 0 | |
20/11/2015 |
7.81
|
17,510 | 7.81 | 7.84 | 7.60 | 2,000 | 0 | 0.1 | |
19/11/2015 |
7.81
|
7,800 | 7.76 | 7.81 | 7.76 | 2,000 | 0 | 0.1 | |
18/11/2015 |
7.76
|
4,100 | 7.76 | 7.84 | 7.74 | 0 | 0 | 0 | |
17/11/2015 |
7.76
|
55,230 | 7.41 | 7.84 | 7.45 | 0 | 0 | 0 | |
16/11/2015 |
7.41
|
8,930 | 7.43 | 7.46 | 7.36 | 0 | 0 | 0 | |
13/11/2015 |
7.43
|
9,600 | 7.43 | 7.46 | 7.35 | 0 | 0 | 0 | |
12/11/2015 |
7.43
|
600 | 7.46 | 7.46 | 7.43 | 0 | 0 | 0 | |
11/11/2015 |
7.46
|
1,700 | 7.50 | 7.50 | 7.31 | 0 | 0 | 0 | |
10/11/2015 |
7.50
|
11,200 | 7.35 | 7.51 | 7.35 | 0 | 0 | 0 | |
09/11/2015 |
7.35
|
4,300 | 7.26 | 7.60 | 7.35 | 0 | 0 | 0 | |
06/11/2015 |
7.26
|
7,200 | 7.60 | 7.60 | 7.26 | 0 | 0 | 0 | |
05/11/2015 |
7.60
|
3,300 | 7.74 | 7.74 | 7.60 | 0 | 0 | 0 | |
04/11/2015 |
7.74
|
20,100 | 7.60 | 7.94 | 7.68 | 0 | 0 | 0 | |
03/11/2015: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
03/11/2015 |
7.60
|
25,000 | 7.56 | 7.63 | 7.43 | 0 | 0 | 0 | |
02/11/2015 |
7.56
|
23,350 | 7.63 | 7.64 | 7.48 | 0 | 0 | 0 | |
30/10/2015 |
7.63
|
36,200 | 7.58 | 7.63 | 7.51 | 0 | 0 | 0 | |
29/10/2015 |
7.58
|
30,050 | 7.51 | 7.58 | 7.48 | 0 | 0 | 0 | |
28/10/2015 |
7.51
|
35,160 | 7.40 | 7.51 | 7.39 | 0 | 0 | 0 | |
27/10/2015 |
7.40
|
25,100 | 7.45 | 7.47 | 7.28 | 200 | 0 | 0.0 | |
26/10/2015 |
7.45
|
25,413 | 7.48 | 7.56 | 7.44 | 1,000 | 0 | 0.0 | |
23/10/2015 |
7.48
|
69,300 | 7.28 | 7.55 | 7.26 | 0 | 0 | 0 | |
22/10/2015 |
7.28
|
25,200 | 7.28 | 7.36 | 7.25 | 0 | 0 | 0 | |
21/10/2015 |
7.28
|
51,100 | 6.79 | 7.45 | 6.80 | 0 | 0 | 0 | |
20/10/2015 |
6.79
|
20,600 | 6.66 | 6.88 | 6.66 | 0 | 0 | 0 | |
19/10/2015 |
6.66
|
6,800 | 6.77 | 6.80 | 6.66 | 0 | 0 | 0 | |
16/10/2015 |
6.77
|
3,500 | 6.77 | 6.77 | 6.71 | 0 | 0 | 0 | |
15/10/2015 |
6.77
|
9,000 | 6.64 | 6.80 | 6.77 | 0 | 0 | 0 | |
14/10/2015 |
6.64
|
9,800 | 6.72 | 6.72 | 6.64 | 1,000 | 0 | 0.0 | |
13/10/2015 |
6.72
|
400 | 6.74 | 6.74 | 6.72 | 0 | 0 | 0 | |
12/10/2015 |
6.74
|
2,500 | 6.80 | 6.80 | 6.72 | 0 | 0 | 0 | |
09/10/2015 |
6.80
|
9,900 | 6.68 | 6.80 | 6.69 | 3,400 | 0 | 0.1 | |
08/10/2015 |
6.68
|
15,600 | 6.61 | 6.77 | 6.64 | 2,200 | 0 | 0.1 | |
07/10/2015 |
6.61
|
44,600 | 6.64 | 6.77 | 6.33 | 5,000 | 0 | 0.2 | |
06/10/2015 |
6.64
|
3,000 | 6.64 | 6.69 | 6.64 | 1,000 | 0 | 0.0 | |
05/10/2015 |
6.64
|
4,200 | 6.77 | 6.77 | 6.64 | 0 | 0 | 0 | |
02/10/2015 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
01/10/2015 |
6.77
|
10,500 | 6.80 | 6.80 | 6.64 | 0 | 0 | 0 | |
30/09/2015 |
6.80
|
2,800 | 6.83 | 6.83 | 6.72 | 0 | 0 | 0 | |
29/09/2015 |
6.83
|
5,800 | 6.77 | 6.83 | 6.74 | 0 | 0 | 0 | |
28/09/2015 |
6.77
|
6,800 | 6.90 | 6.90 | 6.72 | 0 | 0 | 0 | |
25/09/2015 |
6.90
|
10,000 | 6.64 | 6.90 | 6.90 | 0 | 0 | 0 | |
24/09/2015 |
6.64
|
13,900 | 6.71 | 6.96 | 6.49 | 0 | 0 | 0 | |
23/09/2015 |
6.71
|
13,100 | 6.80 | 6.80 | 6.66 | 0 | 0 | 0 | |
22/09/2015 |
6.80
|
7,800 | 6.88 | 6.88 | 6.76 | 0 | 0 | 0 | |
21/09/2015 |
6.88
|
5,000 | 6.93 | 6.93 | 6.88 | 3,600 | 0 | 0.2 | |
18/09/2015 |
6.93
|
30,800 | 6.93 | 6.93 | 6.85 | 16,400 | 0 | 0.7 | |
17/09/2015 |
6.93
|
300 | 6.88 | 6.93 | 6.93 | 0 | 0 | 0 | |
16/09/2015 |
6.88
|
4,200 | 6.83 | 6.88 | 6.88 | 0 | 0 | 0 | |
15/09/2015 |
6.83
|
7,300 | 6.82 | 6.83 | 6.82 | 0 | 0 | 0 | |
14/09/2015 |
6.82
|
500 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
11/09/2015 |
6.82
|
500 | 6.82 | 6.82 | 6.64 | 0 | 0 | 0 | |
10/09/2015 |
6.82
|
2,700 | 6.96 | 6.96 | 6.80 | 0 | 0 | 0 | |
09/09/2015 |
6.96
|
7,400 | 6.80 | 6.96 | 6.80 | 0 | 0 | 0 | |
08/09/2015 |
6.80
|
17,700 | 7.06 | 7.06 | 6.72 | 0 | 0 | 0 | |
07/09/2015 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
04/09/2015 |
7.06
|
3,800 | 6.83 | 7.12 | 6.80 | 0 | 0 | 0 | |
03/09/2015 |
6.83
|
400 | 6.88 | 6.88 | 6.83 | 0 | 0 | 0 | |
01/09/2015 |
6.88
|
300 | 6.95 | 6.95 | 6.88 | 0 | 0 | 0 | |
31/08/2015 |
6.95
|
200 | 6.64 | 6.95 | 6.82 | 0 | 0 | 0 | |
28/08/2015 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
27/08/2015 |
6.64
|
100 | 7.12 | 7.12 | 6.64 | 0 | 0 | 0 | |
26/08/2015 |
7.12
|
600 | 7.12 | 7.12 | 6.66 | 100 | 0 | 0.0 | |
25/08/2015 |
7.12
|
6,900 | 6.57 | 7.12 | 6.57 | 100 | 0 | 0.0 | |
24/08/2015 |
6.57
|
5,300 | 6.88 | 6.88 | 6.57 | 0 | 0 | 0 | |
21/08/2015 |
6.88
|
2,700 | 6.96 | 6.96 | 6.72 | 0 | 0 | 0 | |
20/08/2015 |
6.96
|
4,600 | 6.96 | 6.98 | 6.96 | 0 | 0 | 0 | |
19/08/2015 |
6.96
|
200 | 6.88 | 6.96 | 6.96 | 0 | 0 | 0 | |
18/08/2015 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
17/08/2015 |
6.88
|
4,100 | 7.12 | 7.12 | 6.88 | 0 | 0 | 0 | |
14/08/2015 |
7.12
|
2,700 | 7.02 | 7.12 | 6.80 | 0 | 0 | 0 | |
13/08/2015 |
7.02
|
4,500 | 6.82 | 7.02 | 6.83 | 0 | 0 | 0 | |
12/08/2015 |
6.82
|
700 | 7.12 | 7.12 | 6.82 | 0 | 0 | 0 | |
11/08/2015 |
7.12
|
2,300 | 6.80 | 7.12 | 6.80 | 0 | 0 | 0 | |
10/08/2015 |
6.80
|
2,000 | 6.96 | 6.96 | 6.80 | 0 | 0 | 0 | |
07/08/2015 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
06/08/2015 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
05/08/2015 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
04/08/2015 |
6.96
|
100 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
03/08/2015 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
31/07/2015 |
6.96
|
400 | 6.96 | 7.28 | 6.96 | 100 | 0 | 0.0 | |
30/07/2015 |
6.96
|
2,300 | 6.64 | 6.96 | 6.72 | 0 | 0 | 0 | |
29/07/2015 |
6.64
|
8,800 | 6.96 | 6.96 | 6.64 | 0 | 0 | 0 | |
28/07/2015 |
6.96
|
400 | 7.12 | 7.12 | 6.96 | 0 | 0 | 0 | |
27/07/2015 |
7.12
|
6,700 | 7.04 | 7.12 | 6.96 | 0 | 0 | 0 | |
24/07/2015 |
7.04
|
400 | 7.25 | 7.25 | 7.04 | 0 | 0 | 0 | |
23/07/2015 |
7.25
|
900 | 7.12 | 7.25 | 7.17 | 0 | 0 | 0 | |
22/07/2015 |
7.12
|
700 | 7.25 | 7.25 | 7.04 | 0 | 0 | 0 | |
21/07/2015 |
7.25
|
2,600 | 7.12 | 7.25 | 7.20 | 0 | 0 | 0 | |
20/07/2015 |
7.12
|
5,200 | 6.88 | 7.12 | 6.88 | 0 | 0 | 0 | |
17/07/2015 |
6.88
|
7,700 | 7.07 | 7.07 | 6.88 | 0 | 900 | -0.0 | |
16/07/2015 |
7.07
|
6,100 | 6.96 | 7.07 | 6.88 | 0 | 0 | 0 | |
15/07/2015 |
6.96
|
300 | 7.12 | 7.12 | 6.96 | 0 | 0 | 0 |