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) |
0.20 | 3.23% | 69,500 | 0 | 0 |
5.50
6.50
6.40
|
2 tháng
(2024-07-22) |
-0.60 | -8.57% | 180,800 | 13,000 | 0.1 |
5.50
7.40
6.40
|
3 tháng
(2024-06-24) |
-1.50 | -18.99% | 514,400 | 12,800 | 0.1 |
5.50
7.90
6.40
|
6 tháng
(2024-03-25) |
-0.10 | -1.54% | 1,287,321 | 13,000 | 0.1 |
5.50
8
6.40
|
12 tháng
(2023-09-26) |
1.40 | 28% | 2,002,085 | 12,900 | 0.1 |
4.30
8
6.40
|
24 tháng
(2022-10-03) |
2.60 | 68.42% | 3,483,661 | -7,600 | 0.0 |
3
8
6.40
|
36 tháng
(2021-10-06) |
1.10 | 20.75% | 26,394,898 | -42,800 | -0.2 |
3
14.30
6.40
|
60 tháng
(2019-10-17) |
4.40 | 220% | 37,521,182 | -42,300 | -0.2 |
1.30
14.30
6.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/12/2015 |
6.11
|
4,000 | 6.21 | 6.21 | 6.11 | 0 | 0 | 0 | |
01/12/2015 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
30/11/2015 |
7.16
|
100 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
27/11/2015 |
6.68
|
4,400 | 6.88 | 6.88 | 6.68 | 0 | 0 | 0 | |
26/11/2015 |
5.92
|
5,500 | 6.21 | 6.40 | 5.92 | 0 | 0 | 0 | |
25/11/2015 |
6.11
|
1,100 | 5.54 | 6.11 | 5.54 | 0 | 0 | 0 | |
24/11/2015 |
7.16
|
5,700 | 6.30 | 7.16 | 6.21 | 0 | 0 | 0 | |
23/11/2015 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
20/11/2015 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
19/11/2015 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
18/11/2015 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
17/11/2015 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
16/11/2015 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
13/11/2015 |
7.26
|
100 | 7.26 | 7.26 | 7.26 | 0 | 100 | -0.0 | |
12/11/2015 |
6.59
|
6,000 | 6.68 | 6.68 | 6.59 | 0 | 0 | 0 | |
11/11/2015 |
7.16
|
5,200 | 6.68 | 7.16 | 6.68 | 0 | 0 | 0 | |
10/11/2015 |
7.16
|
12,500 | 7.16 | 7.16 | 7.16 | 0 | 1,500 | -0.0 | |
09/11/2015 |
7.54
|
5,400 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
06/11/2015 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
05/11/2015 |
7.54
|
100 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
04/11/2015 |
7.16
|
5,000 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
03/11/2015 |
7.16
|
500 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
02/11/2015 |
6.68
|
3,000 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
30/10/2015 |
7.16
|
2,100 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
29/10/2015 |
7.45
|
100 | 7.45 | 7.45 | 7.45 | 0 | 100 | -0.0 | |
28/10/2015 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
27/10/2015 |
7.16
|
9,100 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
26/10/2015 |
7.16
|
13,000 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
23/10/2015 |
7.54
|
100 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
22/10/2015 |
6.59
|
500 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
21/10/2015 |
7.16
|
16,800 | 7.07 | 7.16 | 7.07 | 0 | 0 | 0 | |
20/10/2015 |
7.07
|
400 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
19/10/2015 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
16/10/2015 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
15/10/2015 |
7.16
|
1,300 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
14/10/2015 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
13/10/2015 |
7.64
|
100 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
12/10/2015 |
7.26
|
16,100 | 7.16 | 7.26 | 7.16 | 0 | 0 | 0 | |
09/10/2015 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
08/10/2015 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
07/10/2015 |
7.16
|
26,700 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
06/10/2015 |
7.74
|
1,100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
05/10/2015 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
02/10/2015 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
01/10/2015 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
30/09/2015 |
9.07
|
100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
29/09/2015 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
28/09/2015 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
25/09/2015 |
7.93
|
100 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
24/09/2015 |
7.16
|
100 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
23/09/2015 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
22/09/2015 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
21/09/2015 |
7.07
|
14,600 | 8.21 | 8.21 | 7.07 | 0 | 0 | 0 | |
18/09/2015 |
7.16
|
12,900 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
17/09/2015 |
7.64
|
11,300 | 7.64 | 7.74 | 7.16 | 0 | 0 | 0 | |
16/09/2015 |
7.07
|
38,100 | 6.78 | 7.07 | 6.68 | 0 | 0 | 0 | |
15/09/2015 |
6.88
|
9,800 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
14/09/2015 |
6.68
|
3,000 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
11/09/2015 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
10/09/2015 |
7.54
|
100 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
09/09/2015 |
6.68
|
31,900 | 7.64 | 7.64 | 6.68 | 0 | 0 | 0 | |
08/09/2015 |
6.78
|
27,000 | 6.78 | 6.78 | 6.02 | 0 | 0 | 0 | |
07/09/2015 |
5.92
|
5,100 | 6.97 | 6.97 | 5.92 | 0 | 0 | 0 | |
04/09/2015 |
6.88
|
300 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
03/09/2015 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
01/09/2015 |
6.49
|
5,200 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
31/08/2015 |
7.64
|
100 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
28/08/2015 |
7.07
|
300 | 6.40 | 7.07 | 6.40 | 0 | 100 | -0.0 | |
27/08/2015 |
6.21
|
5,000 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
26/08/2015 |
6.40
|
166,100 | 6.21 | 6.40 | 5.92 | 0 | 0 | 0 | |
25/08/2015 |
5.63
|
5,100 | 7.07 | 7.07 | 5.63 | 0 | 0 | 0 | |
24/08/2015 |
6.59
|
66,500 | 6.59 | 6.59 | 5.83 | 0 | 0 | 0 | |
21/08/2015 |
5.83
|
11,300 | 7.07 | 7.07 | 5.54 | 0 | 0 | 0 | |
20/08/2015 |
6.40
|
5,100 | 7.16 | 7.16 | 6.40 | 0 | 0 | 0 | |
19/08/2015 |
7.26
|
5,100 | 6.40 | 7.26 | 6.40 | 0 | 0 | 0 | |
18/08/2015 |
7.16
|
7,400 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
17/08/2015 |
7.16
|
2,500 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
14/08/2015 |
7.16
|
62,800 | 7.07 | 7.35 | 7.07 | 0 | 0 | 0 | |
13/08/2015 |
6.88
|
30,000 | 7.16 | 7.16 | 6.88 | 0 | 0 | 0 | |
12/08/2015 |
7.16
|
27,400 | 7.07 | 7.16 | 6.30 | 0 | 0 | 0 | |
11/08/2015 |
6.97
|
34,500 | 6.97 | 6.97 | 6.88 | 0 | 3,000 | -0.0 | |
10/08/2015 |
7.26
|
49,700 | 6.78 | 7.26 | 6.21 | 0 | 8,000 | -0.1 | |
07/08/2015 |
7.16
|
8,000 | 6.21 | 7.16 | 6.11 | 0 | 1,000 | -0.0 | |
06/08/2015: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
06/08/2015 |
7.16
|
15,400 | 6.49 | 7.16 | 6.40 | 0 | 0 | 0 | |
05/08/2015 |
7.16
|
8,400 | 6.45 | 7.16 | 6.45 | 0 | 0 | 0 | |
04/08/2015 |
6.27
|
1,200 | 6.36 | 6.36 | 6.27 | 0 | 1,000 | -0.0 | |
03/08/2015 |
5.91
|
1,100 | 6.45 | 6.45 | 5.91 | 0 | 0 | 0 | |
31/07/2015 |
6.54
|
14,000 | 6.36 | 6.54 | 6.36 | 0 | 2,500 | -0.0 | |
30/07/2015 |
6.09
|
700 | 6.09 | 6.09 | 6.09 | 0 | 700 | -0.0 | |
29/07/2015 |
6.36
|
5,700 | 6.45 | 6.45 | 6.36 | 0 | 500 | -0.0 | |
28/07/2015 |
6.36
|
14,500 | 7.25 | 7.25 | 6.27 | 0 | 14,100 | -0.1 | |
27/07/2015 |
6.36
|
1,000 | 6.36 | 6.36 | 6.36 | 0 | 1,000 | -0.0 | |
24/07/2015 |
6.27
|
2,000 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
23/07/2015 |
6.27
|
14,000 | 6.36 | 6.36 | 6.27 | 0 | 2,000 | -0.0 | |
22/07/2015 |
6.36
|
1,500 | 6.36 | 6.36 | 6.36 | 0 | 1,500 | -0.0 | |
21/07/2015 |
6.36
|
4,500 | 6.36 | 6.36 | 6.36 | 0 | 2,400 | -0.0 | |
20/07/2015 |
6.36
|
4,500 | 6.45 | 6.45 | 6.36 | 0 | 2,000 | -0.0 | |
17/07/2015 |
6.45
|
2,000 | 6.45 | 6.45 | 6.45 | 0 | 1,000 | -0.0 | |
16/07/2015 |
6.45
|
15,100 | 6.27 | 6.45 | 6.27 | 0 | 9,000 | -0.1 | |
15/07/2015 |
6.27
|
12,800 | 6.36 | 6.36 | 6.27 | 0 | 3,500 | -0.0 |