Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
2 | 4.67% | 559,300 | 247,377 | 10.9 |
41.45
45.25
44.85
|
2 tháng
(2024-07-22) |
2.85 | 6.79% | 1,216,300 | 518,988 | 22.6 |
41.10
45.25
44.85
|
3 tháng
(2024-06-21) |
3.50 | 8.46% | 1,585,200 | 521,088 | 22.6 |
41.10
45.25
44.85
|
6 tháng
(2024-03-25) |
9.15 | 25.63% | 3,262,800 | 506,988 | 22.0 |
35.05
45.25
44.85
|
12 tháng
(2023-09-25) |
9.04 | 25.23% | 7,028,800 | 534,488 | 23.2 |
31.65
45.25
44.85
|
24 tháng
(2022-09-30) |
11.83 | 35.84% | 14,318,100 | 533,988 | 22.4 |
22.01
45.25
44.85
|
36 tháng
(2021-10-05) |
6.59 | 17.23% | 25,387,700 | -24,438 | -27.2 |
22.01
55.05
44.85
|
60 tháng
(2019-10-16) |
30 | 202.10% | 33,775,470 | 501,392 | 7.4 |
14.85
55.05
44.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/11/2015 |
6.77
|
43,070 | 6.79 | 6.88 | 6.64 | 0 | 0 | 0 | |
27/11/2015 |
6.79
|
19,960 | 6.82 | 6.82 | 6.68 | 0 | 0 | 0 | |
26/11/2015 |
6.82
|
23,410 | 6.86 | 6.88 | 6.79 | 0 | 0 | 0 | |
25/11/2015 |
6.86
|
4,720 | 6.86 | 6.90 | 6.73 | 0 | 0 | 0 | |
24/11/2015 |
6.86
|
62,520 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 | |
23/11/2015 |
6.60
|
20,320 | 6.60 | 6.73 | 6.57 | 0 | 0 | 0 | |
20/11/2015 |
6.60
|
29,780 | 6.53 | 6.68 | 6.49 | 0 | 470 | -0.0 | |
19/11/2015 |
6.53
|
17,560 | 6.77 | 6.77 | 6.38 | 0 | 530 | -0.0 | |
18/11/2015 |
6.77
|
24,790 | 6.77 | 6.79 | 6.60 | 0 | 0 | 0 | |
17/11/2015 |
6.77
|
80,140 | 6.33 | 6.77 | 6.42 | 0 | 0 | 0 | |
16/11/2015 |
6.33
|
82,180 | 5.94 | 6.33 | 6.11 | 1,000 | 0 | 0.0 | |
13/11/2015 |
5.94
|
8,100 | 5.85 | 5.94 | 5.83 | 0 | 0 | 0 | |
12/11/2015 |
5.85
|
7,720 | 5.92 | 5.94 | 5.81 | 0 | 0 | 0 | |
11/11/2015 |
5.92
|
6,830 | 5.89 | 5.96 | 5.89 | 0 | 0 | 0 | |
10/11/2015 |
5.89
|
35,080 | 5.81 | 5.92 | 5.83 | 0 | 0 | 0 | |
09/11/2015 |
5.81
|
46,270 | 5.89 | 5.89 | 5.72 | 0 | 0 | 0 | |
06/11/2015 |
5.89
|
31,600 | 5.85 | 5.89 | 5.65 | 0 | 0 | 0 | |
05/11/2015 |
5.85
|
24,500 | 5.92 | 5.92 | 5.83 | 0 | 0 | 0 | |
04/11/2015 |
5.92
|
96,960 | 5.68 | 6.03 | 5.61 | 0 | 0 | 0 | |
03/11/2015 |
5.68
|
24,940 | 5.76 | 5.79 | 5.61 | 0 | 0 | 0 | |
02/11/2015 |
5.76
|
20,830 | 5.92 | 6.00 | 5.76 | 0 | 0 | 0 | |
30/10/2015 |
5.92
|
16,160 | 6.03 | 6.03 | 5.74 | 0 | 0 | 0 | |
29/10/2015 |
6.03
|
19,600 | 6.25 | 6.25 | 6.03 | 0 | 0 | 0 | |
28/10/2015 |
6.25
|
26,660 | 6.27 | 6.36 | 6.25 | 0 | 0 | 0 | |
27/10/2015 |
6.27
|
28,840 | 6.62 | 6.62 | 6.25 | 100 | 0 | 0.0 | |
26/10/2015 |
6.62
|
87,730 | 6.31 | 6.62 | 6.14 | 0 | 0 | 0 | |
23/10/2015 |
6.31
|
190,540 | 5.92 | 6.31 | 6.00 | 0 | 0 | 0 | |
22/10/2015 |
5.92
|
64,390 | 5.79 | 5.92 | 5.74 | 0 | 0 | 0 | |
21/10/2015 |
5.79
|
131,670 | 5.43 | 5.81 | 5.46 | 0 | 0 | 0 | |
20/10/2015 |
5.43
|
11,910 | 5.65 | 5.65 | 5.39 | 0 | 0 | 0 | |
19/10/2015 |
5.65
|
8,260 | 5.68 | 5.70 | 5.59 | 0 | 0 | 0 | |
16/10/2015 |
5.68
|
32,740 | 5.68 | 5.68 | 5.30 | 0 | 0 | 0 | |
15/10/2015 |
5.68
|
74,010 | 5.37 | 5.68 | 5.37 | 0 | 0 | 0 | |
14/10/2015 |
5.37
|
12,060 | 5.39 | 5.63 | 5.26 | 0 | 0 | 0 | |
13/10/2015 |
5.39
|
58,840 | 5.13 | 5.48 | 5.04 | 0 | 0 | 0 | |
12/10/2015 |
5.13
|
29,820 | 4.82 | 5.13 | 4.86 | 0 | 0 | 0 | |
09/10/2015 |
4.82
|
60,790 | 4.73 | 4.82 | 4.71 | 0 | 0 | 0 | |
08/10/2015 |
4.73
|
10,950 | 4.62 | 4.73 | 4.60 | 0 | 0 | 0 | |
07/10/2015 |
4.62
|
13,350 | 4.45 | 4.62 | 4.43 | 0 | 0 | 0 | |
06/10/2015 |
4.45
|
23,760 | 4.49 | 4.56 | 4.45 | 0 | 0 | 0 | |
05/10/2015 |
4.49
|
5,510 | 4.49 | 4.49 | 4.45 | 0 | 0 | 0 | |
02/10/2015 |
4.49
|
36,530 | 4.49 | 4.60 | 4.34 | 0 | 0 | 0 | |
01/10/2015 |
4.49
|
57,230 | 4.82 | 4.82 | 4.49 | 0 | 0 | 0 | |
30/09/2015 |
4.82
|
57,860 | 4.56 | 4.86 | 4.54 | 0 | 0 | 0 | |
29/09/2015 |
4.56
|
56,610 | 4.36 | 4.56 | 4.30 | 0 | 0 | 0 | |
28/09/2015 |
4.36
|
48,160 | 4.32 | 4.36 | 4.30 | 0 | 0 | 0 | |
25/09/2015 |
4.32
|
92,960 | 4.32 | 4.36 | 4.25 | 0 | 0 | 0 | |
24/09/2015 |
4.32
|
23,120 | 4.30 | 4.38 | 4.30 | 0 | 0 | 0 | |
23/09/2015 |
4.30
|
79,410 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 | |
22/09/2015 |
4.10
|
60,170 | 4.08 | 4.16 | 4.08 | 0 | 0 | 0 | |
21/09/2015 |
4.08
|
60,090 | 4.01 | 4.12 | 4.01 | 0 | 0 | 0 | |
18/09/2015 |
4.01
|
24,020 | 3.97 | 4.05 | 3.97 | 0 | 0 | 0 | |
17/09/2015 |
3.97
|
1,970 | 4.01 | 4.01 | 3.97 | 0 | 0 | 0 | |
16/09/2015 |
4.01
|
8,600 | 3.99 | 4.01 | 3.99 | 0 | 0 | 0 | |
15/09/2015 |
3.99
|
12,160 | 4.03 | 4.03 | 3.94 | 0 | 0 | 0 | |
14/09/2015: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
14/09/2015 |
4.03
|
22,520 | 4.03 | 4.16 | 4.01 | 0 | 0 | 0 | |
11/09/2015 |
4.03
|
20,070 | 4.16 | 4.16 | 3.99 | 0 | 0 | 0 | |
10/09/2015 |
4.16
|
53,100 | 4.16 | 4.41 | 4.03 | 0 | 0 | 0 | |
09/09/2015 |
4.16
|
184,520 | 3.93 | 4.16 | 3.90 | 0 | 0 | 0 | |
08/09/2015 |
3.93
|
23,950 | 3.93 | 3.97 | 3.82 | 0 | 0 | 0 | |
07/09/2015 |
3.93
|
2,500 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
04/09/2015 |
3.93
|
2,020 | 3.88 | 4.01 | 3.65 | 0 | 0 | 0 | |
03/09/2015 |
3.88
|
13,500 | 3.93 | 3.93 | 3.88 | 0 | 0 | 0 | |
01/09/2015 |
3.93
|
12,000 | 3.99 | 3.99 | 3.93 | 0 | 0 | 0 | |
31/08/2015 |
3.99
|
14,810 | 3.90 | 4.05 | 3.90 | 0 | 0 | 0 | |
28/08/2015 |
3.90
|
17,160 | 3.82 | 3.93 | 3.82 | 0 | 0 | 0 | |
27/08/2015 |
3.82
|
7,810 | 3.78 | 3.88 | 3.78 | 0 | 0 | 0 | |
26/08/2015 |
3.78
|
15,340 | 3.54 | 3.78 | 3.61 | 0 | 0 | 0 | |
25/08/2015 |
3.54
|
14,820 | 3.48 | 3.71 | 3.48 | 0 | 0 | 0 | |
24/08/2015 |
3.48
|
10,840 | 3.71 | 3.80 | 3.48 | 0 | 0 | 0 | |
21/08/2015 |
3.71
|
8,900 | 3.80 | 3.86 | 3.61 | 0 | 0 | 0 | |
20/08/2015 |
3.80
|
11,560 | 3.93 | 3.93 | 3.80 | 0 | 0 | 0 | |
19/08/2015 |
3.93
|
1,100 | 3.90 | 3.93 | 3.88 | 0 | 0 | 0 | |
18/08/2015 |
3.90
|
15,170 | 3.90 | 3.90 | 3.82 | 0 | 0 | 0 | |
17/08/2015 |
3.90
|
8,920 | 3.93 | 3.93 | 3.86 | 0 | 0 | 0 | |
14/08/2015 |
3.93
|
29,200 | 3.97 | 3.97 | 3.86 | 0 | 0 | 0 | |
13/08/2015 |
3.97
|
5,070 | 3.97 | 4.22 | 3.95 | 0 | 0 | 0 | |
12/08/2015 |
3.97
|
72,830 | 3.93 | 4.01 | 3.93 | 0 | 0 | 0 | |
11/08/2015 |
3.93
|
188,390 | 3.88 | 3.95 | 3.90 | 0 | 0 | 0 | |
10/08/2015 |
3.88
|
7,100 | 3.93 | 3.93 | 3.84 | 0 | 0 | 0 | |
07/08/2015 |
3.93
|
38,130 | 3.86 | 3.93 | 3.82 | 0 | 0 | 0 | |
06/08/2015 |
3.86
|
6,260 | 3.93 | 3.93 | 3.82 | 0 | 0 | 0 | |
05/08/2015 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
04/08/2015 |
3.93
|
3,050 | 3.90 | 3.93 | 3.69 | 0 | 0 | 0 | |
03/08/2015 |
3.90
|
3,110 | 3.95 | 3.95 | 3.82 | 0 | 0 | 0 | |
31/07/2015 |
3.95
|
5,720 | 4.07 | 4.07 | 3.82 | 0 | 0 | 0 | |
30/07/2015 |
4.07
|
540 | 3.84 | 4.07 | 3.71 | 0 | 0 | 0 | |
29/07/2015 |
3.84
|
22,550 | 3.65 | 3.90 | 3.44 | 0 | 0 | 0 | |
28/07/2015 |
3.65
|
32,280 | 3.88 | 3.88 | 3.63 | 0 | 0 | 0 | |
27/07/2015 |
3.88
|
6,120 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
24/07/2015 |
3.88
|
5,510 | 3.86 | 3.88 | 3.82 | 0 | 0 | 0 | |
23/07/2015 |
3.86
|
52,980 | 3.86 | 3.86 | 3.82 | 0 | 0 | 0 | |
22/07/2015 |
3.86
|
25,850 | 3.82 | 3.86 | 3.74 | 0 | 0 | 0 | |
21/07/2015 |
3.82
|
6,410 | 3.71 | 3.82 | 3.82 | 0 | 0 | 0 | |
20/07/2015 |
3.71
|
4,750 | 3.90 | 3.90 | 3.67 | 0 | 0 | 0 | |
17/07/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
16/07/2015 |
3.90
|
3,010 | 3.65 | 3.90 | 3.71 | 0 | 0 | 0 | |
15/07/2015 |
3.65
|
20 | 3.71 | 3.71 | 3.65 | 0 | 0 | 0 | |
14/07/2015 |
3.71
|
17,100 | 3.71 | 3.71 | 3.65 | 0 | 0 | 0 | |
13/07/2015 |
3.71
|
500 | 3.61 | 3.71 | 3.71 | 0 | 0 | 0 |