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) |
-1.90 | -4.80% | 2,585,000 | 39,630 | 1.5 |
36.20
39.80
37.20
|
2 tháng
(2024-07-22) |
-1.15 | -2.96% | 7,776,200 | 155,030 | 5.9 |
36.20
42
37.20
|
3 tháng
(2024-06-24) |
3.50 | 10.24% | 15,120,900 | 117,745 | 2.7 |
34.20
42
37.20
|
6 tháng
(2024-03-25) |
3.55 | 10.39% | 30,906,400 | -593,755 | -22.5 |
29.71
42
37.20
|
12 tháng
(2023-09-26) |
8.09 | 27.30% | 57,655,200 | 1,187,810 | 31.6 |
25.22
42
37.20
|
24 tháng
(2022-10-03) |
16.76 | 80.05% | 101,480,300 | 3,104,610 | 81.2 |
13.04
42
37.20
|
36 tháng
(2021-10-06) |
-6.69 | -15.07% | 251,446,400 | 4,285,989 | 181.7 |
13.04
51.55
37.20
|
60 tháng
(2019-10-17) |
25.91 | 219.65% | 409,246,720 | 3,263,859 | 204.9 |
8.44
51.55
37.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/11/2015 |
7.12
|
128,960 | 7.26 | 7.26 | 7.07 | 0 | 0 | 0 | |
27/11/2015 |
7.26
|
132,630 | 7.60 | 7.60 | 7.26 | 1,000 | 0 | 0.0 | |
26/11/2015 |
7.60
|
187,460 | 7.41 | 7.83 | 7.36 | 0 | 0 | 0 | |
25/11/2015 |
7.41
|
59,420 | 7.41 | 7.50 | 7.22 | 0 | 4,420 | -0.1 | |
24/11/2015 |
7.41
|
72,000 | 7.50 | 7.50 | 7.31 | 0 | 580 | -0.0 | |
23/11/2015 |
7.50
|
68,100 | 7.69 | 7.69 | 7.50 | 3,300 | 11,860 | -0.1 | |
20/11/2015 |
7.69
|
65,270 | 7.69 | 7.69 | 7.45 | 0 | 16,000 | -0.3 | |
19/11/2015 |
7.69
|
73,050 | 7.50 | 7.79 | 7.45 | 0 | 5,000 | -0.1 | |
18/11/2015 |
7.50
|
206,250 | 7.03 | 7.50 | 7.12 | 3,000 | 5,000 | -0.0 | |
17/11/2015 |
7.03
|
5,940 | 6.98 | 7.03 | 6.88 | 0 | 0 | 0 | |
16/11/2015 |
6.98
|
32,060 | 6.88 | 7.07 | 6.79 | 0 | 0 | 0 | |
13/11/2015 |
6.88
|
17,230 | 7.03 | 7.07 | 6.88 | 0 | 0 | 0 | |
12/11/2015 |
7.03
|
15,800 | 7.07 | 7.07 | 6.93 | 0 | 5,000 | -0.1 | |
11/11/2015 |
7.07
|
25,790 | 7.03 | 7.07 | 6.93 | 200 | 0 | 0.0 | |
10/11/2015 |
7.03
|
11,090 | 6.98 | 7.03 | 6.93 | 0 | 0 | 0 | |
09/11/2015 |
6.98
|
22,750 | 6.98 | 7.17 | 6.98 | 0 | 0 | 0 | |
06/11/2015 |
6.98
|
21,550 | 7.22 | 7.22 | 6.93 | 20 | 0 | 0.0 | |
05/11/2015 |
7.22
|
30,650 | 7.12 | 7.22 | 7.07 | 0 | 0 | 0 | |
04/11/2015 |
7.12
|
40,080 | 7.22 | 7.22 | 7.12 | 0 | 0 | 0 | |
03/11/2015 |
7.22
|
49,610 | 7.07 | 7.22 | 6.98 | 0 | 0 | 0 | |
02/11/2015 |
7.07
|
55,740 | 7.36 | 7.36 | 7.07 | 0 | 0 | 0 | |
30/10/2015 |
7.36
|
8,750 | 7.41 | 7.45 | 7.26 | 0 | 0 | 0 | |
29/10/2015 |
7.41
|
94,440 | 7.17 | 7.50 | 7.17 | 0 | 0 | 0 | |
28/10/2015 |
7.17
|
105,140 | 7.26 | 7.31 | 7.07 | 0 | 0 | 0 | |
27/10/2015 |
7.26
|
66,260 | 7.31 | 7.31 | 7.22 | 0 | 0 | 0 | |
26/10/2015 |
7.31
|
28,900 | 7.36 | 7.50 | 7.31 | 6,770 | 0 | 0.1 | |
23/10/2015 |
7.36
|
53,760 | 7.41 | 7.60 | 7.31 | 80 | 0 | 0.0 | |
22/10/2015 |
7.41
|
132,060 | 7.31 | 7.45 | 7.12 | 0 | 0 | 0 | |
21/10/2015 |
7.31
|
126,210 | 7.69 | 7.69 | 7.26 | 0 | 26,340 | -0.4 | |
20/10/2015 |
7.69
|
459,310 | 7.88 | 7.88 | 7.36 | 31,560 | 0 | 0.5 | |
19/10/2015 |
7.88
|
61,820 | 7.88 | 8.02 | 7.88 | 26,340 | 0 | 0.4 | |
16/10/2015 |
7.88
|
107,450 | 7.93 | 8.07 | 7.79 | 26,340 | 0 | 0.4 | |
15/10/2015 |
7.93
|
85,590 | 7.79 | 8.31 | 7.83 | 4,600 | 0 | 0.1 | |
14/10/2015 |
7.79
|
116,230 | 8.07 | 8.07 | 7.74 | 0 | 0 | 0 | |
13/10/2015 |
8.07
|
394,940 | 7.55 | 8.07 | 7.45 | 9,100 | 200 | 0.1 | |
12/10/2015 |
7.55
|
117,160 | 7.26 | 7.60 | 7.26 | 8,150 | 0 | 0.1 | |
09/10/2015 |
7.26
|
132,020 | 7.03 | 7.50 | 7.03 | 0 | 0 | 0 | |
08/10/2015 |
7.03
|
95,930 | 6.60 | 7.03 | 6.65 | 0 | 427,000 | -5.6 | |
07/10/2015 |
6.60
|
191,560 | 6.98 | 7.17 | 6.60 | 0 | 0 | 0 | |
06/10/2015 |
6.98
|
254,060 | 6.55 | 6.98 | 6.65 | 0 | 1,000,986 | -12.9 | |
05/10/2015 |
6.55
|
88,400 | 6.36 | 6.69 | 6.36 | 0 | 80,000 | -1 | |
02/10/2015 |
6.36
|
50,980 | 6.46 | 6.65 | 6.36 | 0 | 0 | 0 | |
01/10/2015 |
6.46
|
88,790 | 6.12 | 6.55 | 6.31 | 0 | 0 | 0 | |
30/09/2015 |
6.12
|
12,860 | 6.12 | 6.27 | 6.12 | 0 | 0 | 0 | |
29/09/2015 |
6.12
|
20,430 | 6.12 | 6.12 | 6.03 | 0 | 0 | 0 | |
28/09/2015 |
6.12
|
8,050 | 6.22 | 6.22 | 6.12 | 0 | 636,701 | -7.9 | |
25/09/2015 |
6.22
|
16,030 | 6.41 | 6.41 | 6.17 | 0 | 0 | 0 | |
24/09/2015 |
6.41
|
8,610 | 6.41 | 6.41 | 6.22 | 0 | 700,000 | -8.8 | |
23/09/2015 |
6.41
|
36,870 | 6.27 | 6.41 | 6.27 | 0 | 310,000 | -3.9 | |
22/09/2015 |
6.27
|
7,600 | 6.31 | 6.55 | 6.27 | 0 | 0 | 0 | |
21/09/2015 |
6.31
|
108,080 | 6.55 | 6.55 | 6.31 | 0 | 0 | 0 | |
18/09/2015 |
6.55
|
23,740 | 6.60 | 6.65 | 6.31 | 0 | 0 | 0 | |
17/09/2015 |
6.60
|
47,010 | 6.60 | 6.79 | 6.55 | 0 | 0 | 0 | |
16/09/2015 |
6.60
|
16,240 | 6.79 | 6.79 | 6.60 | 0 | 0 | 0 | |
15/09/2015 |
6.79
|
35,930 | 6.79 | 6.79 | 6.65 | 0 | 160,000 | -2.2 | |
14/09/2015 |
6.79
|
27,780 | 6.84 | 6.84 | 6.65 | 0 | 430,000 | -6.0 | |
11/09/2015 |
6.84
|
79,480 | 6.69 | 6.88 | 6.41 | 0 | 705,000 | -9.9 | |
10/09/2015 |
6.69
|
3,140 | 6.69 | 6.74 | 6.65 | 0 | 0 | 0 | |
09/09/2015 |
6.69
|
65,170 | 6.36 | 6.79 | 6.65 | 0 | 0 | 0 | |
08/09/2015 |
6.36
|
77,940 | 5.98 | 6.36 | 5.98 | 0 | 0 | 0 | |
07/09/2015 |
5.98
|
68,820 | 5.98 | 5.98 | 5.89 | 0 | 0 | 0 | |
04/09/2015 |
5.98
|
9,750 | 5.98 | 5.98 | 5.93 | 0 | 0 | 0 | |
03/09/2015: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
03/09/2015 |
5.98
|
17,590 | 5.65 | 5.98 | 5.84 | 0 | 0 | 0 | |
01/09/2015 |
5.65
|
78,930 | 5.69 | 5.78 | 5.65 | 0 | 0 | 0 | |
31/08/2015 |
5.69
|
67,080 | 5.60 | 5.69 | 5.56 | 0 | 0 | 0 | |
28/08/2015 |
5.60
|
14,660 | 5.65 | 5.65 | 5.60 | 0 | 0 | 0 | |
27/08/2015 |
5.65
|
11,200 | 5.60 | 5.65 | 5.56 | 0 | 0 | 0 | |
26/08/2015 |
5.60
|
22,410 | 5.43 | 5.60 | 5.43 | 0 | 0 | 0 | |
25/08/2015 |
5.43
|
15,150 | 5.34 | 5.43 | 5.07 | 0 | 0 | 0 | |
24/08/2015 |
5.34
|
41,710 | 5.47 | 5.47 | 5.12 | 0 | 0 | 0 | |
21/08/2015 |
5.47
|
29,790 | 5.65 | 5.65 | 5.34 | 0 | 0 | 0 | |
20/08/2015 |
5.65
|
10,230 | 5.65 | 5.65 | 5.52 | 0 | 0 | 0 | |
19/08/2015 |
5.65
|
25,800 | 5.65 | 5.69 | 5.65 | 0 | 0 | 0 | |
18/08/2015 |
5.65
|
30,600 | 5.56 | 5.65 | 5.56 | 0 | 0 | 0 | |
17/08/2015 |
5.56
|
17,220 | 5.56 | 5.69 | 5.52 | 0 | 0 | 0 | |
14/08/2015 |
5.56
|
4,390 | 5.56 | 5.69 | 5.56 | 0 | 0 | 0 | |
13/08/2015 |
5.56
|
16,540 | 5.83 | 5.83 | 5.56 | 0 | 0 | 0 | |
12/08/2015 |
5.83
|
12,580 | 5.69 | 5.83 | 5.65 | 0 | 0 | 0 | |
11/08/2015 |
5.69
|
23,050 | 5.69 | 5.69 | 5.65 | 0 | 0 | 0 | |
10/08/2015 |
5.69
|
9,050 | 5.65 | 5.87 | 5.65 | 0 | 0 | 0 | |
07/08/2015 |
5.65
|
21,450 | 5.60 | 5.74 | 5.60 | 0 | 0 | 0 | |
06/08/2015 |
5.60
|
21,020 | 5.92 | 5.92 | 5.60 | 0 | 0 | 0 | |
05/08/2015 |
5.92
|
56,150 | 5.65 | 5.92 | 5.60 | 5,000 | 0 | 0.1 | |
04/08/2015 |
5.65
|
21,170 | 5.60 | 5.65 | 5.56 | 0 | 0 | 0 | |
03/08/2015 |
5.60
|
43,800 | 5.65 | 5.65 | 5.52 | 0 | 0 | 0 | |
31/07/2015 |
5.65
|
45,760 | 5.56 | 5.69 | 5.56 | 0 | 0 | 0 | |
30/07/2015 |
5.56
|
35,490 | 5.38 | 5.69 | 5.38 | 0 | 0 | 0 | |
29/07/2015 |
5.38
|
14,150 | 5.52 | 5.52 | 5.38 | 0 | 0 | 0 | |
28/07/2015 |
5.52
|
52,230 | 5.65 | 5.65 | 5.29 | 0 | 0 | 0 | |
27/07/2015 |
5.65
|
44,960 | 5.69 | 5.74 | 5.47 | 0 | 0 | 0 | |
24/07/2015 |
5.69
|
31,310 | 5.74 | 5.83 | 5.52 | 0 | 0 | 0 | |
23/07/2015 |
5.74
|
154,300 | 5.38 | 5.74 | 5.38 | 0 | 0 | 0 | |
22/07/2015 |
5.38
|
163,930 | 5.07 | 5.38 | 5.16 | 0 | 0 | 0 | |
21/07/2015 |
5.07
|
10,500 | 5.03 | 5.25 | 5.07 | 0 | 0 | 0 | |
20/07/2015 |
5.03
|
300 | 4.98 | 5.03 | 5.03 | 0 | 0 | 0 | |
17/07/2015 |
4.98
|
210 | 4.94 | 4.98 | 4.98 | 0 | 0 | 0 | |
16/07/2015 |
4.94
|
4,810 | 5.03 | 5.03 | 4.72 | 0 | 0 | 0 | |
15/07/2015 |
5.03
|
50 | 4.89 | 5.03 | 4.85 | 0 | 0 | 0 | |
14/07/2015 |
4.89
|
140 | 4.80 | 5.12 | 4.89 | 0 | 0 | 0 | |
13/07/2015 |
4.80
|
11,010 | 4.80 | 5.12 | 4.54 | 0 | 0 | 0 |