Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-2.35 | -5.60% | 44,615,400 | 509,421 | 20.6 |
39
42
39.60
|
2 tháng
(2024-07-22) |
-2.45 | -5.83% | 121,920,500 | -700,465 | -33.0 |
37.80
43.35
39.60
|
3 tháng
(2024-06-20) |
-2.70 | -6.39% | 231,002,700 | -3,344,009 | -153.9 |
37.80
46.25
39.60
|
6 tháng
(2024-03-22) |
2.21 | 5.91% | 453,728,200 | 4,735,666 | 228.7 |
33.09
46.25
39.60
|
12 tháng
(2023-09-25) |
8.30 | 26.50% | 832,870,900 | 3,784,221 | 188.7 |
24.26
46.25
39.60
|
24 tháng
(2022-09-29) |
15.19 | 62.26% | 1,281,484,100 | -5,828,004 | -198.7 |
13.94
46.25
39.60
|
36 tháng
(2021-10-04) |
13.12 | 49.56% | 1,653,852,200 | 533,749 | 344.1 |
13.94
52.17
39.60
|
60 tháng
(2019-10-15) |
34.39 | 659.43% | 2,029,383,190 | -5,902,901 | 139.5 |
2.99
52.17
39.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/07/2015 |
6.26
|
24,050 | 6.34 | 6.34 | 6.16 | 0 | 0 | 0 | |
07/07/2015 |
6.34
|
20,430 | 6.36 | 6.41 | 6.27 | 1,680 | 0 | 0.1 | |
06/07/2015 |
6.36
|
21,350 | 6.34 | 6.36 | 6.21 | 0 | 1,000 | -0.0 | |
03/07/2015 |
6.34
|
29,550 | 6.42 | 6.42 | 6.26 | 0 | 0 | 0 | |
02/07/2015 |
6.42
|
9,600 | 6.44 | 6.44 | 6.32 | 400 | 1,720 | -0.1 | |
01/07/2015 |
6.44
|
6,120 | 6.44 | 6.44 | 6.36 | 0 | 0 | 0 | |
30/06/2015 |
6.44
|
7,230 | 6.44 | 6.44 | 6.27 | 0 | 990 | -0.0 | |
29/06/2015 |
6.44
|
23,280 | 6.49 | 6.49 | 6.36 | 0 | 2,330 | -0.1 | |
26/06/2015 |
6.49
|
10,640 | 6.42 | 6.51 | 6.37 | 4,000 | 750 | 0.1 | |
25/06/2015 |
6.42
|
18,540 | 6.46 | 6.52 | 6.41 | 810 | 2,200 | -0.1 | |
24/06/2015 |
6.46
|
18,730 | 6.54 | 6.69 | 6.46 | 0 | 0 | 0 | |
23/06/2015 |
6.54
|
28,510 | 6.78 | 6.78 | 6.52 | 14,170 | 0 | 0.6 | |
22/06/2015 |
6.78
|
57,500 | 6.73 | 7.01 | 6.66 | 14,030 | 7,050 | 0.3 | |
19/06/2015 |
6.73
|
84,160 | 6.29 | 6.73 | 6.29 | 49,860 | 0 | 2.0 | |
18/06/2015 |
6.29
|
55,720 | 6.19 | 6.29 | 6.19 | 4,280 | 0 | 0.2 | |
17/06/2015 |
6.19
|
20,070 | 6.21 | 6.21 | 6.19 | 14,020 | 0 | 0.5 | |
16/06/2015 |
6.21
|
43,000 | 6.09 | 6.24 | 6.09 | 25,340 | 0 | 0.9 | |
15/06/2015 |
6.09
|
28,920 | 6.19 | 6.19 | 6.04 | 600 | 0 | 0.0 | |
12/06/2015 |
6.19
|
17,250 | 6.24 | 6.24 | 6.16 | 6,000 | 0 | 0.2 | |
11/06/2015 |
6.24
|
47,930 | 6.22 | 6.26 | 6.19 | 12,600 | 0 | 0.5 | |
10/06/2015 |
6.22
|
44,050 | 6.11 | 6.27 | 6.17 | 6,000 | 0 | 0.2 | |
09/06/2015 |
6.11
|
99,870 | 5.92 | 6.24 | 5.92 | 7,990 | 0 | 0.3 | |
08/06/2015 |
5.92
|
52,510 | 5.91 | 5.99 | 5.92 | 9,000 | 0 | 0.3 | |
05/06/2015 |
5.91
|
19,710 | 5.89 | 5.92 | 5.84 | 0 | 0 | 0 | |
04/06/2015 |
5.89
|
45,440 | 5.89 | 5.94 | 5.86 | 26,390 | 0 | 0.9 | |
03/06/2015 |
5.89
|
30,550 | 5.74 | 5.94 | 5.70 | 24,620 | 0 | 0.9 | |
02/06/2015 |
5.74
|
22,510 | 5.76 | 5.99 | 5.69 | 0 | 0 | 0 | |
01/06/2015 |
5.76
|
11,630 | 5.77 | 5.84 | 5.72 | 0 | 0 | 0 | |
29/05/2015 |
5.77
|
8,200 | 5.89 | 5.89 | 5.77 | 0 | 0 | 0 | |
28/05/2015 |
5.89
|
17,510 | 5.77 | 5.99 | 5.69 | 0 | 0 | 0 | |
27/05/2015 |
5.77
|
34,010 | 5.86 | 5.92 | 5.70 | 0 | 0 | 0 | |
26/05/2015 |
5.86
|
15,530 | 5.94 | 5.97 | 5.86 | 0 | 0 | 0 | |
25/05/2015 |
5.94
|
12,320 | 5.97 | 5.97 | 5.94 | 0 | 0 | 0 | |
22/05/2015 |
5.97
|
22,910 | 5.94 | 5.97 | 5.86 | 0 | 0 | 0 | |
21/05/2015 |
5.94
|
16,410 | 5.99 | 6.02 | 5.86 | 0 | 0 | 0 | |
20/05/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
20/05/2015 |
5.99
|
13,300 | 5.87 | 6.09 | 5.86 | 0 | 500 | -0.0 | |
19/05/2015 |
5.87
|
17,040 | 5.84 | 6.00 | 5.86 | 0 | 0 | 0 | |
18/05/2015 |
5.84
|
35,580 | 5.47 | 5.84 | 5.53 | 0 | 0 | 0 | |
15/05/2015 |
5.47
|
20,560 | 5.45 | 5.47 | 5.40 | 0 | 0 | 0 | |
14/05/2015 |
5.45
|
20,360 | 5.53 | 5.53 | 5.42 | 0 | 0 | 0 | |
13/05/2015 |
5.53
|
2,710 | 5.61 | 5.61 | 5.53 | 0 | 0 | 0 | |
12/05/2015 |
5.61
|
4,370 | 5.77 | 5.77 | 5.47 | 0 | 0 | 0 | |
11/05/2015 |
5.77
|
120 | 5.77 | 5.77 | 5.38 | 0 | 0 | 0 | |
08/05/2015 |
5.77
|
500 | 5.76 | 5.77 | 5.77 | 500 | 0 | 0.0 | |
07/05/2015 |
5.76
|
10 | 5.53 | 5.76 | 5.76 | 0 | 0 | 0 | |
06/05/2015 |
5.53
|
16,940 | 5.69 | 5.69 | 5.53 | 0 | 0 | 0 | |
05/05/2015 |
5.69
|
7,100 | 5.69 | 5.69 | 5.63 | 0 | 0 | 0 | |
04/05/2015 |
5.69
|
8,840 | 5.86 | 5.86 | 5.61 | 0 | 0 | 0 | |
27/04/2015 |
5.86
|
1,510 | 5.92 | 5.92 | 5.86 | 0 | 0 | 0 | |
24/04/2015 |
5.92
|
17,710 | 5.94 | 5.94 | 5.77 | 0 | 0 | 0 | |
23/04/2015 |
5.94
|
30,720 | 5.77 | 6.02 | 5.69 | 0 | 0 | 0 | |
22/04/2015 |
5.77
|
4,020 | 5.77 | 5.77 | 5.61 | 0 | 0 | 0 | |
21/04/2015 |
5.77
|
9,300 | 5.45 | 5.77 | 5.45 | 0 | 0 | 0 | |
20/04/2015 |
5.45
|
27,600 | 5.61 | 5.99 | 5.45 | 500 | 0 | 0.0 | |
17/04/2015 |
5.61
|
14,830 | 5.61 | 5.82 | 5.61 | 0 | 0 | 0 | |
16/04/2015 |
5.61
|
8,390 | 5.73 | 6.10 | 5.53 | 0 | 0 | 0 | |
15/04/2015 |
5.73
|
200 | 5.76 | 5.76 | 5.73 | 0 | 0 | 0 | |
14/04/2015 |
5.76
|
5,510 | 5.86 | 5.86 | 5.76 | 0 | 0 | 0 | |
13/04/2015 |
5.86
|
1,690 | 5.58 | 5.86 | 5.45 | 0 | 0 | 0 | |
10/04/2015 |
5.58
|
29,320 | 5.58 | 5.58 | 5.53 | 0 | 0 | 0 | |
09/04/2015 |
5.58
|
13,610 | 5.53 | 5.60 | 5.51 | 0 | 0 | 0 | |
08/04/2015 |
5.53
|
4,040 | 5.51 | 5.53 | 5.48 | 0 | 0 | 0 | |
07/04/2015 |
5.51
|
5,270 | 5.53 | 5.53 | 5.48 | 0 | 0 | 0 | |
06/04/2015 |
5.53
|
1,050 | 5.64 | 5.69 | 5.53 | 0 | 0 | 0 | |
03/04/2015 |
5.64
|
7,360 | 5.53 | 5.69 | 5.38 | 0 | 0 | 0 | |
02/04/2015 |
5.53
|
43,080 | 5.53 | 5.53 | 5.37 | 0 | 0 | 0 | |
01/04/2015 |
5.53
|
16,090 | 5.82 | 5.82 | 5.53 | 0 | 0 | 0 | |
31/03/2015 |
5.82
|
6,190 | 5.69 | 5.82 | 5.69 | 0 | 0 | 0 | |
30/03/2015 |
5.69
|
6,550 | 5.82 | 5.84 | 5.69 | 0 | 0 | 0 | |
27/03/2015 |
5.82
|
57,030 | 5.45 | 5.82 | 5.45 | 0 | 0 | 0 | |
26/03/2015 |
5.45
|
18,890 | 5.53 | 5.55 | 5.45 | 0 | 0 | 0 | |
25/03/2015 |
5.53
|
8,350 | 5.71 | 5.71 | 5.53 | 0 | 0 | 0 | |
24/03/2015 |
5.71
|
5,670 | 5.66 | 5.71 | 5.66 | 0 | 0 | 0 | |
23/03/2015 |
5.66
|
11,730 | 6.02 | 6.02 | 5.66 | 110 | 0 | 0.0 | |
20/03/2015 |
6.02
|
14,970 | 6.02 | 6.02 | 5.63 | 0 | 0 | 0 | |
19/03/2015 |
6.02
|
340 | 6.02 | 6.07 | 6.02 | 0 | 0 | 0 | |
18/03/2015 |
6.02
|
40,090 | 5.82 | 6.02 | 5.71 | 0 | 0 | 0 | |
17/03/2015 |
5.82
|
50,240 | 6.25 | 6.25 | 5.82 | 0 | 900 | -0.0 | |
16/03/2015 |
6.25
|
39,280 | 6.70 | 6.70 | 6.25 | 0 | 0 | 0 | |
13/03/2015 |
6.70
|
19,490 | 7.19 | 7.19 | 6.70 | 0 | 0 | 0 | |
12/03/2015 |
7.19
|
179,720 | 7.73 | 7.81 | 7.19 | 900 | 0 | 0.0 | |
11/03/2015 |
7.73
|
123,290 | 7.73 | 7.81 | 7.66 | 0 | 0 | 0 |