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) |
0.60 | 0.72% | 183,200 | -600 | -0.1 |
79.50
83.50
83.40
|
2 tháng
(2024-07-22) |
-6 | -6.71% | 746,000 | -8,500 | -0.7 |
74
89.40
83.40
|
3 tháng
(2024-06-24) |
3.40 | 4.25% | 1,135,600 | -10,000 | -0.8 |
74
96.70
83.40
|
6 tháng
(2024-03-25) |
19.99 | 31.52% | 2,614,000 | -7,900 | -0.6 |
57.56
96.70
83.40
|
12 tháng
(2023-09-26) |
31.71 | 61.35% | 4,515,500 | -208,700 | -13.0 |
42.21
96.70
83.40
|
24 tháng
(2022-10-03) |
41.01 | 96.72% | 6,180,390 | -91,200 | -6.3 |
36.37
96.70
83.40
|
36 tháng
(2021-10-06) |
45.97 | 122.80% | 9,111,054 | -67,500 | -4.8 |
36.37
96.70
83.40
|
60 tháng
(2019-10-17) |
54.44 | 188.03% | 10,323,769 | -67,600 | -4.8 |
21.96
96.70
83.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
6.69
|
35,300 | 6.35 | 6.69 | 6.35 | 0 | 0 | 0 | |
13/07/2015 |
6.35
|
7,000 | 6.39 | 6.39 | 6.35 | 0 | 0 | 0 | |
10/07/2015 |
6.39
|
1,056 | 6.46 | 6.46 | 6.39 | 0 | 0 | 0 | |
09/07/2015 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
08/07/2015 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
07/07/2015 |
6.46
|
10 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
06/07/2015 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
03/07/2015 |
6.46
|
100 | 6.58 | 6.58 | 6.46 | 0 | 0 | 0 | |
02/07/2015 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
01/07/2015 |
6.58
|
10 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
30/06/2015 |
6.58
|
200 | 6.50 | 6.58 | 6.58 | 0 | 0 | 0 | |
29/06/2015 |
6.50
|
1,000 | 6.69 | 6.69 | 6.39 | 0 | 0 | 0 | |
26/06/2015: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
26/06/2015 |
6.69
|
100 | 6.46 | 6.69 | 6.69 | 0 | 0 | 0 | |
25/06/2015 |
6.46
|
2,000 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
24/06/2015 |
6.46
|
519 | 6.64 | 6.64 | 6.40 | 0 | 0 | 0 | |
23/06/2015 |
6.64
|
42 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
22/06/2015 |
6.64
|
9 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
19/06/2015 |
6.64
|
1,542 | 6.57 | 6.64 | 6.57 | 0 | 0 | 0 | |
18/06/2015 |
6.57
|
100 | 6.40 | 6.57 | 6.57 | 0 | 0 | 0 | |
17/06/2015 |
6.40
|
200 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
16/06/2015 |
6.40
|
4,800 | 6.40 | 6.40 | 6.40 | 3,000 | 0 | 0.1 | |
15/06/2015 |
6.40
|
158 | 6.91 | 6.91 | 6.40 | 0 | 0 | 0 | |
12/06/2015 |
6.91
|
3,124 | 6.40 | 6.91 | 6.40 | 2,000 | 0 | 0.0 | |
11/06/2015 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
10/06/2015 |
6.40
|
32,000 | 6.29 | 6.40 | 6.22 | 0 | 0 | 0 | |
09/06/2015 |
6.29
|
7,200 | 6.26 | 6.40 | 6.19 | 0 | 2,000 | -0.0 | |
08/06/2015 |
6.26
|
1,000 | 6.22 | 6.26 | 6.22 | 100 | 0 | 0.0 | |
05/06/2015 |
6.22
|
368 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
04/06/2015 |
6.22
|
700 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
03/06/2015 |
6.22
|
3,900 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
02/06/2015 |
6.22
|
2,000 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
01/06/2015 |
6.22
|
100 | 6.19 | 6.22 | 6.22 | 0 | 0 | 0 | |
29/05/2015 |
6.19
|
10,600 | 6.22 | 6.33 | 6.08 | 0 | 0 | 0 | |
28/05/2015 |
6.22
|
10,900 | 6.33 | 6.33 | 6.22 | 0 | 0 | 0 | |
27/05/2015 |
6.33
|
4,016 | 6.36 | 6.36 | 6.22 | 0 | 0 | 0 | |
26/05/2015 |
6.36
|
10,024 | 6.22 | 6.53 | 6.22 | 0 | 0 | 0 | |
25/05/2015 |
6.22
|
3,400 | 6.40 | 6.40 | 6.22 | 0 | 0 | 0 | |
22/05/2015 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
21/05/2015 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
20/05/2015 |
6.40
|
2,000 | 6.57 | 6.57 | 6.40 | 0 | 0 | 0 | |
19/05/2015 |
6.57
|
1,300 | 6.40 | 6.57 | 6.36 | 0 | 0 | 0 | |
18/05/2015 |
6.40
|
500 | 6.57 | 6.57 | 6.40 | 0 | 0 | 0 | |
15/05/2015 |
6.57
|
200 | 6.46 | 6.57 | 6.46 | 0 | 0 | 0 | |
14/05/2015 |
6.46
|
9,100 | 6.36 | 6.57 | 6.26 | 0 | 0 | 0 | |
13/05/2015 |
6.36
|
5,000 | 6.53 | 6.53 | 6.22 | 0 | 0 | 0 | |
12/05/2015 |
6.53
|
900 | 6.33 | 6.53 | 6.53 | 0 | 0 | 0 | |
11/05/2015 |
6.33
|
3,100 | 6.40 | 6.40 | 6.22 | 0 | 0 | 0 | |
08/05/2015 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
07/05/2015 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
06/05/2015 |
6.40
|
1,497 | 6.40 | 6.40 | 6.05 | 0 | 0 | 0 | |
05/05/2015 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
04/05/2015 |
6.40
|
1,319 | 6.57 | 6.57 | 6.22 | 0 | 0 | 0 | |
27/04/2015 |
6.57
|
5,600 | 6.50 | 6.57 | 6.50 | 0 | 5,000 | -0.1 | |
24/04/2015 |
6.50
|
1,100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
23/04/2015 |
6.50
|
25,000 | 6.33 | 6.50 | 6.50 | 0 | 0 | 0 | |
22/04/2015 |
6.33
|
600 | 6.26 | 6.33 | 6.26 | 0 | 0 | 0 | |
21/04/2015 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
20/04/2015 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
17/04/2015 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
16/04/2015 |
6.26
|
3,529 | 6.40 | 6.74 | 6.26 | 0 | 2,500 | -0.0 | |
15/04/2015 |
6.40
|
8,500 | 6.22 | 6.40 | 6.22 | 0 | 6,000 | -0.1 | |
14/04/2015 |
6.22
|
4,500 | 6.43 | 6.43 | 6.22 | 0 | 4,500 | -0.1 | |
13/04/2015 |
6.43
|
7,100 | 6.57 | 6.57 | 6.15 | 0 | 7,000 | -0.1 | |
10/04/2015 |
6.57
|
1,300 | 6.84 | 6.84 | 6.57 | 0 | 0 | 0 | |
09/04/2015 |
6.84
|
5,371 | 6.57 | 6.84 | 6.57 | 0 | 0 | 0 | |
08/04/2015 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
07/04/2015 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
06/04/2015 |
6.57
|
26,000 | 6.40 | 6.57 | 6.57 | 0 | 0 | 0 | |
03/04/2015 |
6.40
|
300 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
02/04/2015 |
6.40
|
1,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
01/04/2015 |
6.40
|
3,500 | 6.22 | 6.40 | 6.40 | 0 | 0 | 0 | |
31/03/2015 |
6.22
|
1,100 | 6.57 | 6.57 | 6.22 | 0 | 0 | 0 | |
30/03/2015 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
27/03/2015 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
26/03/2015 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
25/03/2015 |
6.57
|
1,000 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
24/03/2015 |
6.57
|
9,100 | 6.91 | 6.91 | 6.57 | 0 | 0 | 0 | |
23/03/2015 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
20/03/2015 |
6.91
|
400 | 7.26 | 7.26 | 6.91 | 0 | 0 | 0 | |
19/03/2015 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
18/03/2015 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
17/03/2015 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
16/03/2015 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
13/03/2015 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
12/03/2015 |
7.26
|
16 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
11/03/2015 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
10/03/2015 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
09/03/2015 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
06/03/2015 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
05/03/2015 |
7.26
|
100 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
04/03/2015 |
7.26
|
100 | 6.91 | 7.26 | 7.26 | 100 | 0 | 0.0 | |
03/03/2015 |
6.91
|
4,500 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
02/03/2015 |
6.91
|
100 | 7.26 | 7.26 | 6.91 | 0 | 0 | 0 | |
27/02/2015 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
26/02/2015 |
7.26
|
400 | 6.91 | 7.26 | 6.74 | 200 | 0 | 0.0 | |
25/02/2015 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
24/02/2015 |
6.91
|
100 | 6.57 | 6.91 | 6.91 | 100 | 0 | 0.0 | |
13/02/2015 |
6.57
|
400 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
12/02/2015 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
11/02/2015 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |