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) |
-0.90 | -8.26% | 140,900 | 0 | 0 |
10
11
10
|
2 tháng
(2024-07-22) |
-1 | -9.09% | 188,000 | 0 | 0 |
10
11.20
10
|
3 tháng
(2024-06-20) |
-1.40 | -12.28% | 376,200 | 0 | 0 |
10
11.40
10
|
6 tháng
(2024-03-22) |
-0.40 | -3.85% | 815,700 | -19,700 | -0.2 |
10
11.40
10
|
12 tháng
(2023-09-25) |
-1.10 | -9.91% | 1,625,500 | -27,000 | -0.3 |
10
11.40
10
|
24 tháng
(2022-09-29) |
-5.41 | -35.12% | 4,780,726 | -22,700 | -0.2 |
8.56
15.41
10
|
36 tháng
(2021-10-04) |
-1.94 | -16.22% | 15,726,741 | -6,300 | 0.2 |
8.56
19.71
10
|
60 tháng
(2019-10-15) |
5.78 | 137.12% | 19,040,918 | -559,000 | -5.5 |
3.47
19.71
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2015 |
5.46
|
1,800 | 5.58 | 5.58 | 5.46 | 1,800 | 0 | 0.0 | |
09/07/2015 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
08/07/2015 |
5.58
|
100 | 5.50 | 5.58 | 5.58 | 0 | 0 | 0 | |
07/07/2015 |
5.50
|
9,200 | 5.46 | 5.50 | 5.46 | 7,900 | 0 | 0.1 | |
06/07/2015 |
5.46
|
6,000 | 5.33 | 5.46 | 5.46 | 0 | 0 | 0 | |
03/07/2015 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
02/07/2015 |
5.33
|
1,000 | 5.29 | 5.33 | 5.33 | 0 | 0 | 0 | |
01/07/2015 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
30/06/2015 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
29/06/2015 |
5.29
|
5,000 | 5.67 | 5.67 | 5.29 | 4,000 | 0 | 0.1 | |
26/06/2015 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
25/06/2015 |
5.67
|
4,600 | 5.33 | 5.67 | 5.33 | 4,500 | 0 | 0.1 | |
24/06/2015 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
23/06/2015 |
5.33
|
2,000 | 5.37 | 5.37 | 5.33 | 2,000 | 0 | 0.0 | |
22/06/2015 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
19/06/2015 |
5.37
|
1,000 | 5.37 | 5.37 | 5.37 | 300 | 0 | 0.0 | |
18/06/2015 |
5.37
|
700 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
17/06/2015 |
5.37
|
1,000 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
16/06/2015 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
15/06/2015 |
5.37
|
8,000 | 5.41 | 5.41 | 5.37 | 7,900 | 0 | 0.1 | |
12/06/2015 |
5.41
|
5,400 | 5.46 | 5.46 | 5.41 | 4,200 | 0 | 0.1 | |
11/06/2015 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
10/06/2015 |
5.46
|
8,200 | 5.46 | 5.46 | 5.46 | 6,200 | 0 | 0.1 | |
09/06/2015 |
5.46
|
5,100 | 5.54 | 5.88 | 5.46 | 5,000 | 0 | 0.1 | |
08/06/2015 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
05/06/2015 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
04/06/2015 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
03/06/2015 |
5.54
|
24,200 | 6.09 | 6.09 | 5.50 | 24,000 | 100 | 0.3 | |
02/06/2015 |
6.09
|
200 | 5.88 | 6.09 | 5.29 | 0 | 100 | -0.0 | |
01/06/2015 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
29/05/2015 |
5.88
|
200 | 5.88 | 5.88 | 5.29 | 0 | 100 | -0.0 | |
28/05/2015 |
5.88
|
100 | 5.67 | 5.88 | 5.88 | 0 | 0 | 0 | |
27/05/2015 |
5.67
|
300 | 5.41 | 5.67 | 5.67 | 0 | 0 | 0 | |
26/05/2015 |
5.41
|
100 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
25/05/2015 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
22/05/2015 |
5.41
|
500 | 5.29 | 5.41 | 5.41 | 0 | 0 | 0 | |
21/05/2015 |
5.29
|
100 | 5.83 | 5.83 | 5.29 | 0 | 100 | -0.0 | |
20/05/2015 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
19/05/2015 |
5.83
|
43,900 | 5.88 | 5.88 | 5.83 | 43,900 | 0 | 0.6 | |
18/05/2015: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
18/05/2015 |
5.88
|
8,800 | 5.83 | 5.88 | 5.88 | 8,800 | 0 | 0.1 | |
15/05/2015 |
5.83
|
1,500 | 5.41 | 5.83 | 5.76 | 0 | 0 | 0 | |
14/05/2015 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
13/05/2015 |
5.41
|
9,300 | 5.45 | 5.45 | 5.41 | 7,500 | 0 | 0.1 | |
12/05/2015 |
5.45
|
7,300 | 5.45 | 5.45 | 5.45 | 7,300 | 0 | 0.1 | |
11/05/2015 |
5.45
|
7,600 | 5.64 | 5.64 | 5.45 | 7,300 | 0 | 0.1 | |
08/05/2015 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
07/05/2015 |
5.64
|
1,600 | 5.41 | 5.64 | 5.48 | 0 | 0 | 0 | |
06/05/2015 |
5.41
|
500 | 5.45 | 5.45 | 5.41 | 500 | 0 | 0.0 | |
05/05/2015 |
5.45
|
7,300 | 5.48 | 5.48 | 5.45 | 7,300 | 0 | 0.1 | |
04/05/2015 |
5.48
|
7,300 | 5.76 | 5.76 | 5.48 | 7,300 | 0 | 0.1 | |
27/04/2015 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
24/04/2015 |
5.76
|
100 | 5.48 | 5.76 | 5.76 | 0 | 0 | 0 | |
23/04/2015 |
5.48
|
3,000 | 5.56 | 5.56 | 5.48 | 0 | 0 | 0 | |
22/04/2015 |
5.56
|
2,400 | 5.45 | 5.56 | 5.45 | 0 | 100 | -0.0 | |
21/04/2015 |
5.45
|
3,800 | 5.56 | 5.56 | 5.45 | 3,800 | 0 | 0.1 | |
20/04/2015 |
5.56
|
2,300 | 5.41 | 5.56 | 5.41 | 900 | 0 | 0.0 | |
17/04/2015 |
5.41
|
1,000 | 5.45 | 5.45 | 5.41 | 0 | 0 | 0 | |
16/04/2015 |
5.45
|
6,420 | 5.33 | 5.48 | 5.45 | 0 | 0 | 0 | |
15/04/2015 |
5.33
|
50 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
14/04/2015 |
5.33
|
3,800 | 5.60 | 5.60 | 5.33 | 1,800 | 0 | 0.0 | |
13/04/2015 |
5.60
|
800 | 5.33 | 5.60 | 5.60 | 0 | 0 | 0 | |
10/04/2015 |
5.33
|
13,000 | 5.29 | 5.33 | 5.25 | 0 | 0 | 0 | |
09/04/2015 |
5.29
|
2,000 | 5.45 | 5.45 | 5.29 | 0 | 0 | 0 | |
08/04/2015 |
5.45
|
1,000 | 5.64 | 5.64 | 5.45 | 0 | 0 | 0 | |
07/04/2015 |
5.64
|
3,700 | 5.83 | 5.83 | 5.25 | 0 | 0 | 0 | |
06/04/2015 |
5.83
|
200 | 5.45 | 5.83 | 5.80 | 0 | 0 | 0 | |
03/04/2015 |
5.45
|
600 | 5.56 | 5.76 | 5.45 | 0 | 0 | 0 | |
02/04/2015 |
5.56
|
100 | 5.25 | 5.56 | 5.56 | 0 | 0 | 0 | |
01/04/2015 |
5.25
|
1,570 | 5.45 | 5.45 | 5.25 | 100 | 0 | 0.0 | |
31/03/2015 |
5.45
|
2,600 | 5.99 | 5.99 | 5.45 | 0 | 0 | 0 | |
30/03/2015 |
5.99
|
1,900 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
27/03/2015 |
5.99
|
3,800 | 5.83 | 5.99 | 5.72 | 0 | 0 | 0 | |
26/03/2015 |
5.83
|
500 | 5.72 | 5.83 | 5.83 | 0 | 0 | 0 | |
25/03/2015 |
5.72
|
4,300 | 5.68 | 5.72 | 5.68 | 0 | 0 | 0 | |
24/03/2015 |
5.68
|
48,200 | 6.26 | 6.26 | 5.68 | 0 | 0 | 0 | |
23/03/2015 |
6.26
|
12,200 | 6.92 | 6.92 | 6.26 | 0 | 500 | -0.0 | |
20/03/2015 |
6.92
|
3,200 | 7.00 | 7.00 | 6.92 | 0 | 0 | 0 | |
19/03/2015 |
7.00
|
26,100 | 7.00 | 7.58 | 7.00 | 0 | 0 | 0 | |
18/03/2015 |
7.00
|
150,800 | 7.00 | 7.08 | 6.81 | 500 | 0 | 0.0 |