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) |
1.20 | 2.91% | 6,867,400 | -151,000 | -6.4 |
40.60
42.60
42
|
2 tháng
(2024-07-22) |
0.30 | 0.71% | 14,106,600 | -190,920 | -8.0 |
38
42.60
42
|
3 tháng
(2024-06-24) |
1.40 | 3.41% | 26,409,500 | 556,300 | 23.9 |
38
44.80
42
|
6 tháng
(2024-03-25) |
2.95 | 7.46% | 77,079,400 | 1,313,300 | 54.4 |
35.60
46.05
42
|
12 tháng
(2023-09-26) |
11 | 34.92% | 132,080,200 | 2,019,100 | 79.2 |
29.10
46.05
42
|
24 tháng
(2022-10-03) |
14.07 | 49.48% | 159,698,200 | 2,121,124 | 74.5 |
18.78
46.05
42
|
36 tháng
(2021-10-06) |
9.80 | 29.97% | 237,495,900 | 77,952 | -116.3 |
18.78
46.05
42
|
60 tháng
(2019-10-17) |
28.69 | 207.72% | 273,201,220 | -3,137,958 | -288.2 |
13.48
46.05
42
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2015 |
6.96
|
3,890 | 6.98 | 6.98 | 6.96 | 1,720 | 0 | 0.1 | |
09/07/2015 |
6.98
|
1,050 | 7.05 | 7.05 | 6.96 | 0 | 0 | 0 | |
08/07/2015 |
7.05
|
900 | 7.00 | 7.05 | 6.88 | 170 | 0 | 0.0 | |
07/07/2015 |
7.00
|
7,450 | 6.86 | 7.02 | 6.88 | 0 | 0 | 0 | |
06/07/2015 |
6.86
|
1,180 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
03/07/2015 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
02/07/2015 |
6.86
|
8,990 | 6.71 | 6.86 | 6.73 | 0 | 50 | -0.0 | |
01/07/2015 |
6.71
|
7,500 | 6.69 | 6.71 | 6.71 | 0 | 0 | 0 | |
30/06/2015 |
6.69
|
22,280 | 6.75 | 6.75 | 6.69 | 3,200 | 20,080 | -0.5 | |
29/06/2015 |
6.75
|
2,660 | 6.67 | 6.75 | 6.65 | 2,140 | 0 | 0.1 | |
26/06/2015 |
6.67
|
23,650 | 6.71 | 6.71 | 6.67 | 8,600 | 17,920 | -0.3 | |
25/06/2015 |
6.71
|
2,110 | 6.71 | 6.81 | 6.71 | 1,850 | 0 | 0.1 | |
24/06/2015 |
6.71
|
12,310 | 6.92 | 6.92 | 6.71 | 570 | 12,000 | -0.4 | |
23/06/2015 |
6.92
|
4,080 | 6.71 | 6.92 | 6.81 | 4,080 | 0 | 0.1 | |
22/06/2015 |
6.71
|
100 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
19/06/2015 |
6.71
|
13,790 | 6.61 | 6.71 | 6.67 | 0 | 0 | 0 | |
18/06/2015 |
6.61
|
2,120 | 6.61 | 6.81 | 6.61 | 620 | 0 | 0.0 | |
17/06/2015 |
6.61
|
13,450 | 6.69 | 6.69 | 6.61 | 0 | 12,490 | -0.4 | |
16/06/2015 |
6.69
|
12,480 | 6.73 | 6.73 | 6.69 | 0 | 12,480 | -0.4 | |
15/06/2015 |
6.73
|
800 | 6.81 | 6.81 | 6.71 | 0 | 0 | 0 | |
12/06/2015 |
6.81
|
1,100 | 7.02 | 7.13 | 6.81 | 0 | 200 | -0.0 | |
11/06/2015 |
7.02
|
20,300 | 6.67 | 7.02 | 6.69 | 20,000 | 0 | 0.7 | |
10/06/2015 |
6.67
|
3,550 | 6.69 | 6.69 | 6.67 | 10 | 0 | 0.0 | |
09/06/2015 |
6.69
|
21,260 | 6.69 | 6.69 | 6.67 | 0 | 7,150 | -0.2 | |
08/06/2015 |
6.69
|
26,100 | 6.75 | 6.75 | 6.69 | 200 | 26,100 | -0.8 | |
05/06/2015 |
6.75
|
14,420 | 6.75 | 6.75 | 6.73 | 500 | 8,910 | -0.3 | |
04/06/2015 |
6.75
|
10,700 | 6.75 | 6.81 | 6.75 | 0 | 10,480 | -0.3 | |
03/06/2015 |
6.75
|
25,220 | 6.81 | 6.86 | 6.75 | 0 | 14,380 | -0.5 | |
02/06/2015 |
6.81
|
7,130 | 6.81 | 6.88 | 6.81 | 0 | 7,000 | -0.2 | |
01/06/2015 |
6.81
|
27,760 | 6.81 | 6.88 | 6.81 | 0 | 24,780 | -0.8 | |
29/05/2015 |
6.81
|
13,750 | 6.81 | 6.84 | 6.81 | 0 | 7,840 | -0.3 | |
28/05/2015 |
6.81
|
20,250 | 6.81 | 6.92 | 6.81 | 0 | 18,000 | -0.6 | |
27/05/2015 |
6.81
|
21,000 | 6.90 | 6.90 | 6.81 | 2,600 | 18,810 | -0.5 | |
26/05/2015 |
6.90
|
3,070 | 6.90 | 6.90 | 6.90 | 0 | 3,070 | -0.1 | |
25/05/2015 |
6.90
|
5,030 | 6.90 | 6.90 | 6.88 | 500 | 5,030 | -0.1 | |
22/05/2015 |
6.90
|
15,500 | 6.86 | 6.90 | 6.90 | 0 | 5,000 | -0.2 | |
21/05/2015 |
6.86
|
22,200 | 6.92 | 7.00 | 6.84 | 0 | 19,080 | -0.6 | |
20/05/2015 |
6.92
|
24,090 | 6.92 | 6.92 | 6.90 | 0 | 14,100 | -0.5 | |
19/05/2015 |
6.92
|
10,040 | 6.90 | 6.92 | 6.90 | 0 | 5,000 | -0.2 | |
18/05/2015 |
6.90
|
9,450 | 6.96 | 6.96 | 6.86 | 500 | 790 | -0.0 | |
15/05/2015 |
6.96
|
6,280 | 7.05 | 7.05 | 6.96 | 0 | 5,000 | -0.2 | |
14/05/2015 |
7.05
|
90 | 7.02 | 7.05 | 6.96 | 0 | 0 | 0 | |
13/05/2015 |
7.02
|
7,670 | 6.92 | 7.05 | 7.02 | 1,050 | 0 | 0.0 | |
12/05/2015 |
6.92
|
25,040 | 7.15 | 7.15 | 6.92 | 0 | 400 | -0.0 | |
11/05/2015 |
7.15
|
40 | 7.34 | 7.34 | 6.98 | 0 | 0 | 0 | |
08/05/2015 |
7.34
|
110 | 7.13 | 7.34 | 7.34 | 0 | 0 | 0 | |
07/05/2015 |
7.13
|
5,730 | 7.11 | 7.13 | 6.96 | 5,280 | 880 | 0.1 | |
06/05/2015 |
7.11
|
10 | 7.07 | 7.11 | 7.11 | 0 | 0 | 0 | |
05/05/2015 |
7.07
|
4,620 | 6.96 | 7.11 | 7.07 | 0 | 0 | 0 | |
04/05/2015 |
6.96
|
7,900 | 7.07 | 7.07 | 6.92 | 0 | 6,360 | -0.2 | |
27/04/2015 |
7.07
|
3,920 | 7.05 | 7.07 | 7.05 | 0 | 3,100 | -0.1 | |
24/04/2015 |
7.05
|
220 | 7.00 | 7.05 | 7.02 | 0 | 0 | 0 | |
23/04/2015 |
7.00
|
9,730 | 7.02 | 7.13 | 6.98 | 0 | 3,820 | -0.1 | |
22/04/2015 |
7.02
|
11,850 | 7.02 | 7.05 | 7.00 | 0 | 11,700 | -0.4 | |
21/04/2015 |
7.02
|
4,160 | 7.02 | 7.13 | 7.02 | 790 | 0 | 0.0 | |
20/04/2015 |
7.02
|
280 | 7.15 | 7.15 | 7.00 | 0 | 0 | 0 | |
17/04/2015 |
7.15
|
1,240 | 7.19 | 7.26 | 7.13 | 1,000 | 0 | 0.0 | |
16/04/2015 |
7.19
|
1,500 | 7.17 | 7.21 | 7.19 | 0 | 0 | 0 | |
15/04/2015 |
7.17
|
530 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
14/04/2015 |
7.17
|
1,690 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
13/04/2015 |
7.17
|
1,930 | 7.15 | 7.32 | 7.15 | 450 | 960 | -0.0 | |
10/04/2015 |
7.15
|
5,690 | 7.13 | 7.40 | 7.13 | 79,000 | 73,320 | 0.2 | |
09/04/2015 |
7.13
|
17,040 | 7.19 | 7.19 | 7.09 | 0 | 16,000 | -0.5 | |
08/04/2015 |
7.19
|
1,060 | 7.13 | 7.19 | 7.13 | 0 | 1,000 | -0.0 | |
07/04/2015 |
7.13
|
21,930 | 7.15 | 7.15 | 7.11 | 0 | 16,610 | -0.6 | |
06/04/2015 |
7.15
|
1,640 | 7.23 | 7.23 | 7.15 | 0 | 0 | 0 | |
03/04/2015 |
7.23
|
20 | 7.13 | 7.23 | 7.13 | 0 | 0 | 0 | |
02/04/2015 |
7.13
|
6,730 | 7.17 | 7.21 | 7.13 | 0 | 1,500 | -0.1 | |
01/04/2015 |
7.17
|
7,840 | 7.23 | 7.23 | 7.15 | 0 | 4,470 | -0.2 | |
31/03/2015 |
7.23
|
1,210 | 7.21 | 7.23 | 7.23 | 0 | 300 | -0.0 | |
30/03/2015 |
7.21
|
3,350 | 7.21 | 7.30 | 7.21 | 0 | 2,550 | -0.1 | |
27/03/2015 |
7.21
|
8,260 | 7.26 | 7.42 | 6.90 | 0 | 5,120 | -0.2 | |
26/03/2015 |
7.26
|
2,610 | 7.34 | 7.34 | 7.26 | 0 | 2,580 | -0.1 | |
25/03/2015 |
7.34
|
8,850 | 7.34 | 7.40 | 7.11 | 1,000 | 6,100 | -0.2 | |
24/03/2015 |
7.34
|
7,420 | 7.09 | 7.34 | 7.07 | 1,000 | 6,100 | -0.2 | |
23/03/2015: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
23/03/2015 |
7.09
|
26,830 | 7.44 | 7.78 | 7.09 | 3,300 | 17,620 | -0.5 | |
20/03/2015 |
7.44
|
1,010 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
19/03/2015 |
7.44
|
230 | 7.44 | 7.54 | 7.44 | 0 | 0 | 0 | |
18/03/2015 |
7.44
|
12,420 | 7.44 | 7.46 | 7.44 | 1,450 | 6,280 | -0.2 | |
17/03/2015 |
7.44
|
16,150 | 7.50 | 7.60 | 7.44 | 0 | 15,920 | -0.6 | |
16/03/2015 |
7.50
|
1,610 | 7.48 | 7.50 | 7.44 | 0 | 0 | 0 | |
13/03/2015 |
7.48
|
5,620 | 7.48 | 7.50 | 7.48 | 730 | 5,520 | -0.2 | |
12/03/2015 |
7.48
|
200 | 7.48 | 7.54 | 7.48 | 0 | 0 | 0 | |
11/03/2015 |
7.48
|
800 | 7.54 | 7.54 | 7.48 | 0 | 0 | 0 | |
10/03/2015 |
7.54
|
2,950 | 7.44 | 7.54 | 7.44 | 0 | 0 | 0 | |
09/03/2015 |
7.44
|
30,500 | 7.54 | 7.56 | 7.44 | 0 | 30,000 | -1.1 | |
06/03/2015 |
7.54
|
32,000 | 7.73 | 7.73 | 7.54 | 20,000 | 30,000 | -0.4 | |
05/03/2015 |
7.73
|
15,700 | 7.50 | 7.73 | 7.52 | 10,000 | 8,450 | 0.1 | |
04/03/2015 |
7.50
|
12,580 | 7.50 | 7.77 | 7.48 | 0 | 10,860 | -0.4 | |
03/03/2015 |
7.50
|
3,340 | 7.52 | 7.54 | 7.50 | 0 | 3,290 | -0.1 | |
02/03/2015 |
7.52
|
11,480 | 7.50 | 7.54 | 7.50 | 1,500 | 11,380 | -0.4 | |
27/02/2015 |
7.50
|
13,060 | 7.54 | 7.99 | 7.50 | 0 | 12,250 | -0.5 | |
26/02/2015 |
7.54
|
9,730 | 7.52 | 7.54 | 7.52 | 0 | 8,430 | -0.3 | |
25/02/2015 |
7.52
|
780 | 7.64 | 7.73 | 7.52 | 760 | 0 | 0.0 | |
24/02/2015 |
7.64
|
2,920 | 7.73 | 8.05 | 7.48 | 0 | 2,640 | -0.1 | |
13/02/2015 |
7.73
|
1,660 | 7.73 | 7.97 | 7.73 | 0 | 0 | 0 | |
12/02/2015 |
7.73
|
10,690 | 7.62 | 8.05 | 7.62 | 10,000 | 50 | 0.4 | |
11/02/2015 |
7.62
|
420 | 7.44 | 7.64 | 7.60 | 10 | 0 | 0.0 | |
10/02/2015 |
7.44
|
8,500 | 7.44 | 7.44 | 7.42 | 0 | 0 | 0 | |
09/02/2015 |
7.44
|
9,520 | 7.44 | 7.48 | 7.44 | 0 | 8,920 | -0.3 |