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) |
-1.90 | -4.80% | 2,585,000 | 39,630 | 1.5 |
36.20
39.80
37.20
|
2 tháng
(2024-07-22) |
-1.15 | -2.96% | 7,776,200 | 155,030 | 5.9 |
36.20
42
37.20
|
3 tháng
(2024-06-24) |
3.50 | 10.24% | 15,120,900 | 117,745 | 2.7 |
34.20
42
37.20
|
6 tháng
(2024-03-25) |
3.55 | 10.39% | 30,906,400 | -593,755 | -22.5 |
29.71
42
37.20
|
12 tháng
(2023-09-26) |
8.09 | 27.30% | 57,655,200 | 1,187,810 | 31.6 |
25.22
42
37.20
|
24 tháng
(2022-10-03) |
16.76 | 80.05% | 101,480,300 | 3,104,610 | 81.2 |
13.04
42
37.20
|
36 tháng
(2021-10-06) |
-6.69 | -15.07% | 251,446,400 | 4,285,989 | 181.7 |
13.04
51.55
37.20
|
60 tháng
(2019-10-17) |
25.91 | 219.65% | 409,246,720 | 3,263,859 | 204.9 |
8.44
51.55
37.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2015 |
4.80
|
18,640 | 5.12 | 5.12 | 4.76 | 0 | 0 | 0 | |
09/07/2015 |
5.12
|
850 | 5.34 | 5.47 | 4.98 | 0 | 0 | 0 | |
08/07/2015 |
5.34
|
10,610 | 5.34 | 5.34 | 4.98 | 0 | 0 | 0 | |
07/07/2015 |
5.34
|
2,060 | 5.25 | 5.34 | 4.89 | 0 | 0 | 0 | |
06/07/2015 |
5.25
|
330 | 5.60 | 5.60 | 5.25 | 0 | 0 | 0 | |
03/07/2015 |
5.60
|
2,340 | 5.60 | 5.60 | 5.25 | 0 | 0 | 0 | |
02/07/2015 |
5.60
|
20 | 6.01 | 6.01 | 5.60 | 0 | 0 | 0 | |
01/07/2015 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
30/06/2015 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
29/06/2015 |
6.01
|
20 | 5.69 | 6.01 | 6.01 | 0 | 0 | 0 | |
26/06/2015 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
25/06/2015 |
5.69
|
380 | 5.69 | 5.92 | 5.34 | 0 | 0 | 0 | |
24/06/2015 |
5.69
|
1,100 | 5.34 | 5.69 | 5.60 | 0 | 0 | 0 | |
23/06/2015 |
5.34
|
3,100 | 5.03 | 5.34 | 5.12 | 0 | 0 | 0 | |
22/06/2015 |
5.03
|
14,950 | 4.94 | 5.03 | 4.63 | 0 | 0 | 0 | |
19/06/2015 |
4.94
|
1,410 | 4.89 | 5.03 | 4.80 | 0 | 0 | 0 | |
18/06/2015 |
4.89
|
560 | 4.98 | 4.98 | 4.67 | 0 | 0 | 0 | |
17/06/2015 |
4.98
|
100 | 5.07 | 5.07 | 4.98 | 0 | 0 | 0 | |
16/06/2015 |
5.07
|
30 | 4.98 | 5.07 | 4.80 | 0 | 0 | 0 | |
15/06/2015 |
4.98
|
3,100 | 4.94 | 5.07 | 4.98 | 0 | 0 | 0 | |
12/06/2015 |
4.94
|
10 | 4.89 | 4.94 | 4.94 | 0 | 0 | 0 | |
11/06/2015 |
4.89
|
5,380 | 4.80 | 4.98 | 4.80 | 0 | 0 | 0 | |
10/06/2015 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
09/06/2015 |
4.80
|
9,640 | 4.89 | 4.89 | 4.80 | 0 | 0 | 0 | |
08/06/2015 |
4.89
|
7,240 | 4.98 | 4.98 | 4.80 | 0 | 0 | 0 | |
05/06/2015 |
4.98
|
11,560 | 4.89 | 4.98 | 4.80 | 0 | 0 | 0 | |
04/06/2015 |
4.89
|
25,570 | 4.76 | 4.89 | 4.80 | 0 | 0 | 0 | |
03/06/2015 |
4.76
|
5,450 | 4.85 | 4.89 | 4.76 | 0 | 0 | 0 | |
02/06/2015 |
4.85
|
30,020 | 4.98 | 4.98 | 4.76 | 0 | 0 | 0 | |
01/06/2015 |
4.98
|
110,670 | 4.98 | 4.98 | 4.72 | 0 | 0 | 0 | |
29/05/2015 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
28/05/2015 |
4.98
|
20,060 | 5.07 | 5.07 | 4.80 | 0 | 0 | 0 | |
27/05/2015 |
5.07
|
40 | 4.80 | 5.07 | 4.58 | 0 | 0 | 0 | |
26/05/2015 |
4.80
|
20,820 | 4.89 | 4.89 | 4.80 | 0 | 0 | 0 | |
25/05/2015 |
4.89
|
18,890 | 4.85 | 4.98 | 4.54 | 0 | 0 | 0 | |
22/05/2015 |
4.85
|
2,720 | 5.20 | 5.47 | 4.85 | 0 | 0 | 0 | |
21/05/2015 |
5.20
|
80 | 5.34 | 5.34 | 4.98 | 0 | 0 | 0 | |
20/05/2015 |
5.34
|
20 | 5.74 | 5.74 | 5.34 | 0 | 0 | 0 | |
19/05/2015 |
5.74
|
40 | 5.65 | 5.74 | 5.29 | 0 | 0 | 0 | |
18/05/2015 |
5.65
|
60 | 5.34 | 5.65 | 5.16 | 0 | 0 | 0 | |
15/05/2015 |
5.34
|
60 | 5.20 | 5.34 | 5.29 | 0 | 0 | 0 | |
14/05/2015 |
5.20
|
10 | 4.98 | 5.20 | 5.20 | 0 | 0 | 0 | |
13/05/2015 |
4.98
|
19,510 | 5.07 | 5.07 | 4.76 | 0 | 0 | 0 | |
12/05/2015 |
5.07
|
12,530 | 5.07 | 5.07 | 4.85 | 0 | 0 | 0 | |
11/05/2015 |
5.07
|
1,020 | 5.03 | 5.29 | 5.03 | 0 | 0 | 0 | |
08/05/2015 |
5.03
|
6,060 | 5.12 | 5.47 | 4.76 | 0 | 0 | 0 | |
07/05/2015 |
5.12
|
410 | 5.16 | 5.16 | 4.89 | 0 | 0 | 0 | |
06/05/2015 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
05/05/2015 |
5.16
|
30,230 | 5.25 | 5.25 | 4.89 | 0 | 0 | 0 | |
04/05/2015 |
5.25
|
7,060 | 5.25 | 5.34 | 5.12 | 0 | 0 | 0 | |
27/04/2015 |
5.25
|
17,000 | 5.60 | 5.60 | 5.25 | 0 | 0 | 0 | |
24/04/2015 |
5.60
|
4,010 | 5.34 | 5.60 | 5.20 | 0 | 0 | 0 | |
23/04/2015 |
5.34
|
40 | 5.29 | 5.34 | 5.34 | 0 | 0 | 0 | |
22/04/2015 |
5.29
|
3,100 | 5.34 | 5.34 | 5.29 | 0 | 0 | 0 | |
21/04/2015 |
5.34
|
61,050 | 5.74 | 5.74 | 5.34 | 0 | 0 | 0 | |
20/04/2015 |
5.74
|
20 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
17/04/2015 |
5.74
|
4,450 | 5.47 | 5.74 | 5.34 | 0 | 0 | 0 | |
16/04/2015 |
5.47
|
10 | 5.74 | 5.74 | 5.47 | 0 | 0 | 0 | |
15/04/2015 |
5.74
|
380 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
14/04/2015 |
5.74
|
16,950 | 5.83 | 5.83 | 5.60 | 0 | 0 | 0 | |
13/04/2015 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
10/04/2015 |
5.83
|
18,180 | 6.23 | 6.23 | 5.83 | 0 | 0 | 0 | |
09/04/2015 |
6.23
|
30 | 6.27 | 6.27 | 6.23 | 0 | 0 | 0 | |
08/04/2015 |
6.27
|
20 | 6.27 | 6.27 | 5.87 | 0 | 0 | 0 | |
07/04/2015 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
06/04/2015 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
03/04/2015 |
6.27
|
2,550 | 6.27 | 6.27 | 5.87 | 0 | 0 | 0 | |
02/04/2015 |
6.27
|
400 | 6.32 | 6.32 | 6.27 | 0 | 0 | 0 | |
01/04/2015 |
6.32
|
110 | 6.01 | 6.32 | 6.32 | 0 | 0 | 0 | |
31/03/2015 |
6.01
|
10 | 5.96 | 6.01 | 6.01 | 0 | 0 | 0 | |
30/03/2015 |
5.96
|
8,680 | 5.60 | 5.96 | 5.96 | 0 | 0 | 0 | |
27/03/2015 |
5.60
|
3,010 | 5.87 | 6.23 | 5.60 | 0 | 0 | 0 | |
26/03/2015 |
5.87
|
2,520 | 6.23 | 6.23 | 5.87 | 0 | 0 | 0 | |
25/03/2015 |
6.23
|
410 | 6.18 | 6.32 | 6.05 | 1,000 | 0 | 0.0 | |
24/03/2015 |
6.18
|
3,510 | 6.23 | 6.41 | 6.01 | 1,000 | 0 | 0.0 | |
23/03/2015 |
6.23
|
4,210 | 5.96 | 6.36 | 5.87 | 0 | 0 | 0 | |
20/03/2015 |
5.96
|
2,070 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
19/03/2015 |
5.96
|
150 | 6.01 | 6.01 | 5.87 | 0 | 0 | 0 | |
18/03/2015 |
6.01
|
20 | 5.96 | 6.01 | 5.87 | 0 | 0 | 0 | |
17/03/2015 |
5.96
|
1,770 | 5.87 | 5.96 | 5.87 | 0 | 0 | 0 | |
16/03/2015 |
5.87
|
9,210 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
13/03/2015 |
5.87
|
990 | 5.87 | 5.96 | 5.83 | 0 | 0 | 0 | |
12/03/2015 |
5.87
|
150 | 5.96 | 5.96 | 5.83 | 0 | 0 | 0 | |
11/03/2015 |
5.96
|
6,590 | 5.92 | 5.96 | 5.78 | 0 | 0 | 0 | |
10/03/2015 |
5.92
|
1,550 | 5.96 | 5.96 | 5.92 | 0 | 0 | 0 | |
09/03/2015 |
5.96
|
20 | 5.87 | 5.96 | 5.96 | 0 | 0 | 0 | |
06/03/2015 |
5.87
|
3,940 | 5.87 | 5.92 | 5.87 | 0 | 0 | 0 | |
05/03/2015 |
5.87
|
1,300 | 6.01 | 6.01 | 5.87 | 0 | 0 | 0 | |
04/03/2015 |
6.01
|
150 | 6.01 | 6.01 | 5.83 | 0 | 0 | 0 | |
03/03/2015 |
6.01
|
2,330 | 6.01 | 6.01 | 5.83 | 0 | 0 | 0 | |
02/03/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
02/03/2015 |
6.01
|
7,300 | 5.83 | 6.01 | 5.65 | 0 | 0 | 0 | |
27/02/2015 |
5.83
|
300 | 5.95 | 5.95 | 5.62 | 0 | 0 | 0 | |
26/02/2015 |
5.95
|
16,370 | 5.66 | 5.99 | 5.58 | 0 | 0 | 0 | |
25/02/2015 |
5.66
|
2,700 | 5.99 | 5.99 | 5.58 | 0 | 0 | 0 | |
24/02/2015 |
5.99
|
20 | 5.70 | 5.99 | 5.99 | 0 | 0 | 0 | |
13/02/2015 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
12/02/2015 |
5.70
|
3,500 | 5.58 | 5.70 | 5.50 | 0 | 0 | 0 | |
11/02/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
11/02/2015 |
5.58
|
21,390 | 5.21 | 5.79 | 5.46 | 0 | 0 | 0 | |
10/02/2015 |
5.21
|
1,210 | 5.25 | 5.36 | 5.21 | 0 | 0 | 0 | |
09/02/2015 |
5.25
|
2,810 | 5.21 | 5.55 | 5.21 | 0 | 0 | 0 |