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) |
-0.81 | -8.22% | 823,100 | -24,512 | -0.2 |
8.92
10.30
9.04
|
2 tháng
(2024-07-22) |
-0.02 | -0.22% | 1,097,900 | -23,612 | -0.2 |
8.92
10.30
9.04
|
3 tháng
(2024-06-24) |
-0.55 | -5.74% | 1,439,100 | -23,512 | -0.2 |
8.92
10.30
9.04
|
6 tháng
(2024-03-25) |
-0.96 | -9.60% | 2,962,300 | -22,281 | -0.2 |
8.90
10.35
9.04
|
12 tháng
(2023-09-26) |
-1.56 | -14.72% | 7,183,600 | -287,113 | -2.4 |
7.49
10.60
9.04
|
24 tháng
(2022-10-03) |
-2.46 | -21.39% | 8,939,400 | -300,503 | -3.6 |
7.49
11.95
9.04
|
36 tháng
(2021-10-06) |
-4.06 | -30.99% | 12,058,600 | -392,908 | -7.4 |
7.49
21
9.04
|
60 tháng
(2019-10-17) |
-3.14 | -25.75% | 15,010,830 | -398,498 | -7.4 |
7.49
21
9.04
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2015 |
6.42
|
2,700 | 6.25 | 6.42 | 6.21 | 2,500 | 0 | 0.0 | |
26/11/2015 |
6.25
|
150 | 6.47 | 6.47 | 6.21 | 50 | 0 | 0.0 | |
25/11/2015 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
24/11/2015 |
6.47
|
1,550 | 6.47 | 6.47 | 6.03 | 1,080 | 0 | 0.0 | |
23/11/2015 |
6.47
|
2,210 | 6.47 | 6.68 | 6.03 | 1,610 | 0 | 0.0 | |
20/11/2015 |
6.47
|
430 | 6.25 | 6.47 | 6.25 | 430 | 200 | 0.0 | |
19/11/2015 |
6.25
|
3,280 | 6.03 | 6.25 | 6.08 | 380 | 0 | 0.0 | |
18/11/2015 |
6.03
|
1,390 | 6.03 | 6.29 | 5.99 | 340 | 320 | 0.0 | |
17/11/2015 |
6.03
|
830 | 6.25 | 6.47 | 6.03 | 330 | 220 | 0.0 | |
16/11/2015 |
6.25
|
260 | 5.99 | 6.38 | 6.25 | 50 | 0 | 0.0 | |
13/11/2015 |
5.99
|
1,530 | 6.38 | 6.38 | 5.99 | 20 | 1,110 | -0.0 | |
12/11/2015 |
6.38
|
810 | 6.21 | 6.38 | 6.16 | 810 | 200 | 0.0 | |
11/11/2015 |
6.21
|
540 | 6.25 | 6.25 | 5.99 | 190 | 0 | 0.0 | |
10/11/2015 |
6.25
|
1,300 | 6.25 | 6.38 | 6.03 | 250 | 540 | -0.0 | |
09/11/2015 |
6.25
|
40 | 5.95 | 6.25 | 6.25 | 40 | 0 | 0.0 | |
06/11/2015 |
5.95
|
3,300 | 6.08 | 6.47 | 5.95 | 500 | 1,000 | -0.0 | |
05/11/2015 |
6.08
|
1,590 | 6.42 | 6.42 | 6.08 | 290 | 0 | 0.0 | |
04/11/2015 |
6.42
|
20 | 6.16 | 6.42 | 6.42 | 20 | 0 | 0.0 | |
03/11/2015 |
6.16
|
350 | 6.38 | 6.68 | 6.16 | 40 | 100 | -0.0 | |
02/11/2015 |
6.38
|
590 | 6.42 | 6.42 | 6.16 | 540 | 0 | 0.0 | |
30/10/2015 |
6.42
|
900 | 6.47 | 6.47 | 6.08 | 840 | 160 | 0.0 | |
29/10/2015 |
6.47
|
140 | 6.12 | 6.47 | 6.47 | 140 | 0 | 0.0 | |
28/10/2015 |
6.12
|
330 | 6.47 | 6.47 | 6.12 | 0 | 30 | -0.0 | |
27/10/2015 |
6.47
|
5,100 | 6.42 | 6.47 | 6.47 | 510 | 0 | 0.0 | |
26/10/2015 |
6.42
|
1,230 | 6.08 | 6.47 | 6.42 | 20 | 0 | 0.0 | |
23/10/2015 |
6.08
|
470 | 6.47 | 6.55 | 6.08 | 70 | 0 | 0.0 | |
22/10/2015 |
6.47
|
260 | 6.55 | 6.55 | 6.42 | 230 | 10 | 0.0 | |
21/10/2015 |
6.55
|
580 | 6.55 | 6.55 | 6.47 | 250 | 0 | 0.0 | |
20/10/2015 |
6.55
|
220 | 6.55 | 6.55 | 6.55 | 220 | 0 | 0.0 | |
19/10/2015 |
6.55
|
5,670 | 6.55 | 6.90 | 6.25 | 650 | 100 | 0.0 | |
16/10/2015 |
6.55
|
650 | 6.68 | 6.90 | 6.25 | 540 | 160 | 0.0 | |
15/10/2015 |
6.68
|
3,580 | 6.38 | 6.68 | 6.08 | 3,360 | 0 | 0.1 | |
14/10/2015 |
6.38
|
1,540 | 6.25 | 6.38 | 5.91 | 1,420 | 0 | 0.0 | |
13/10/2015: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
13/10/2015 |
6.25
|
150 | 6.12 | 6.38 | 5.78 | 90 | 0 | 0.0 | |
12/10/2015 |
6.12
|
100 | 6.16 | 6.16 | 6.12 | 0 | 0 | 0 | |
09/10/2015 |
6.16
|
100 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
08/10/2015 |
6.16
|
1,750 | 5.95 | 6.16 | 6.16 | 1,670 | 0 | 0.0 | |
07/10/2015 |
5.95
|
200 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
06/10/2015 |
5.95
|
330 | 6.29 | 6.29 | 5.95 | 220 | 0 | 0.0 | |
05/10/2015 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
02/10/2015 |
6.29
|
540 | 6.08 | 6.29 | 6.29 | 540 | 20 | 0.0 | |
01/10/2015 |
6.08
|
370 | 6.16 | 6.16 | 5.83 | 310 | 0 | 0.0 | |
30/09/2015 |
6.16
|
9,070 | 5.87 | 6.16 | 5.62 | 7,950 | 0 | 0.1 | |
29/09/2015 |
5.87
|
1,040 | 5.87 | 6.04 | 5.75 | 540 | 0 | 0.0 | |
28/09/2015 |
5.87
|
570 | 6.00 | 6.00 | 5.70 | 360 | 0 | 0.0 | |
25/09/2015 |
6.00
|
660 | 6.12 | 6.16 | 5.79 | 440 | 0 | 0.0 | |
24/09/2015 |
6.12
|
260 | 6.16 | 6.16 | 5.87 | 240 | 0 | 0.0 | |
23/09/2015 |
6.16
|
12,680 | 6.25 | 6.25 | 5.83 | 180 | 0 | 0.0 | |
22/09/2015 |
6.25
|
1,410 | 6.25 | 6.25 | 6.25 | 1,410 | 0 | 0.0 | |
21/09/2015 |
6.25
|
220 | 6.04 | 6.25 | 6.25 | 220 | 0 | 0.0 | |
18/09/2015 |
6.04
|
360 | 5.83 | 6.20 | 5.54 | 310 | 0 | 0.0 | |
17/09/2015 |
5.83
|
1,970 | 6.25 | 6.25 | 5.83 | 700 | 0 | 0.0 | |
16/09/2015 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
15/09/2015 |
6.25
|
960 | 6.29 | 6.29 | 6.25 | 0 | 0 | 0 | |
14/09/2015 |
6.29
|
760 | 6.16 | 6.58 | 6.25 | 60 | 10 | 0.0 | |
11/09/2015 |
6.16
|
2,820 | 6.54 | 6.66 | 6.16 | 70 | 10 | 0.0 | |
10/09/2015 |
6.54
|
1,530 | 6.29 | 6.66 | 5.95 | 530 | 0 | 0.0 | |
09/09/2015 |
6.29
|
3,380 | 6.66 | 7.04 | 6.29 | 2,520 | 0 | 0.0 | |
08/09/2015 |
6.66
|
520 | 6.62 | 6.83 | 6.66 | 420 | 0 | 0.0 | |
07/09/2015 |
6.62
|
2,980 | 6.62 | 6.87 | 6.16 | 270 | 0 | 0.0 | |
04/09/2015 |
6.62
|
160 | 6.54 | 6.75 | 6.16 | 20 | 0 | 0.0 | |
03/09/2015 |
6.54
|
510 | 6.58 | 6.58 | 6.25 | 310 | 0 | 0.0 | |
01/09/2015 |
6.58
|
90 | 6.33 | 6.70 | 6.58 | 10 | 0 | 0.0 | |
31/08/2015 |
6.33
|
800 | 6.79 | 7.04 | 6.33 | 530 | 0 | 0.0 | |
28/08/2015 |
6.79
|
240 | 6.66 | 7.08 | 6.79 | 230 | 0 | 0.0 | |
27/08/2015 |
6.66
|
2,690 | 7.04 | 7.04 | 6.58 | 50 | 0 | 0.0 | |
26/08/2015 |
7.04
|
120 | 7.08 | 7.29 | 6.66 | 20 | 0 | 0.0 | |
25/08/2015 |
7.08
|
10 | 6.62 | 7.08 | 7.08 | 10 | 0 | 0.0 | |
24/08/2015 |
6.62
|
1,450 | 7.08 | 7.16 | 6.62 | 1,440 | 100 | 0.0 | |
21/08/2015 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
20/08/2015 |
7.08
|
10 | 6.66 | 7.08 | 7.08 | 10 | 0 | 0.0 | |
19/08/2015 |
6.66
|
570 | 6.91 | 7.16 | 6.66 | 560 | 200 | 0.0 | |
18/08/2015 |
6.91
|
1,440 | 7.00 | 7.29 | 6.83 | 1,430 | 0 | 0.0 | |
17/08/2015 |
7.00
|
110 | 6.87 | 7.00 | 6.87 | 110 | 0 | 0.0 | |
14/08/2015 |
6.87
|
540 | 6.66 | 7.12 | 6.45 | 540 | 0 | 0.0 | |
13/08/2015 |
6.66
|
450 | 6.95 | 6.95 | 6.54 | 150 | 0 | 0.0 | |
12/08/2015 |
6.95
|
10 | 6.66 | 6.95 | 6.95 | 10 | 0 | 0.0 | |
11/08/2015 |
6.66
|
530 | 6.25 | 6.66 | 6.45 | 230 | 0 | 0.0 | |
10/08/2015 |
6.25
|
1,830 | 6.66 | 7.12 | 6.25 | 30 | 0 | 0.0 | |
07/08/2015 |
6.66
|
1,700 | 7.16 | 7.20 | 6.66 | 1,310 | 100 | 0.0 | |
06/08/2015 |
7.16
|
120 | 7.45 | 7.49 | 6.95 | 100 | 80 | 0.0 | |
05/08/2015 |
7.45
|
670 | 7.16 | 7.49 | 6.66 | 620 | 120 | 0.0 | |
04/08/2015 |
7.16
|
1,550 | 7.16 | 7.16 | 6.66 | 1,350 | 0 | 0.0 | |
03/08/2015 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
31/07/2015 |
7.16
|
20 | 6.70 | 7.16 | 7.16 | 20 | 0 | 0.0 | |
30/07/2015 |
6.70
|
3,320 | 6.87 | 7.33 | 6.45 | 810 | 0 | 0.0 | |
29/07/2015 |
6.87
|
5,110 | 6.87 | 7.08 | 6.41 | 820 | 0 | 0.0 | |
28/07/2015 |
6.87
|
10 | 6.45 | 6.87 | 6.87 | 10 | 0 | 0.0 | |
27/07/2015 |
6.45
|
1,760 | 6.45 | 6.66 | 6.25 | 30 | 0 | 0.0 | |
24/07/2015 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
23/07/2015 |
6.45
|
15,810 | 6.83 | 6.83 | 6.37 | 30 | 0 | 0.0 | |
22/07/2015 |
6.83
|
70 | 6.62 | 6.83 | 6.25 | 20 | 0 | 0.0 | |
21/07/2015 |
6.62
|
1,020 | 6.62 | 6.83 | 6.45 | 20 | 0 | 0.0 | |
20/07/2015 |
6.62
|
1,850 | 6.66 | 7.12 | 6.45 | 20 | 0 | 0.0 | |
17/07/2015 |
6.66
|
2,520 | 6.58 | 6.70 | 6.66 | 20 | 0 | 0.0 | |
16/07/2015 |
6.58
|
7,000 | 6.87 | 6.87 | 6.45 | 0 | 0 | 0 | |
15/07/2015 |
6.87
|
50 | 6.58 | 6.87 | 6.87 | 50 | 0 | 0.0 | |
14/07/2015 |
6.58
|
2,380 | 6.66 | 6.66 | 6.37 | 1,330 | 0 | 0.0 | |
13/07/2015 |
6.66
|
850 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
10/07/2015 |
6.66
|
9,240 | 6.66 | 6.83 | 6.45 | 40 | 20 | 0.0 |