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) |
-0.17 | -2.56% | 5,332,300 | -88,160 | -0.6 |
6.48
6.73
6.48
|
2 tháng
(2024-07-22) |
0 | 0% | 16,979,600 | -36,743 | -0.3 |
6.35
6.97
6.48
|
3 tháng
(2024-06-24) |
-0.62 | -8.73% | 30,301,200 | -258,224 | -1.9 |
6.35
7.20
6.48
|
6 tháng
(2024-03-25) |
-0.12 | -1.82% | 98,715,700 | -199,838 | -1.4 |
6.05
8.02
6.48
|
12 tháng
(2023-09-26) |
-0.10 | -1.52% | 154,640,300 | -345,188 | -2.2 |
6
8.02
6.48
|
24 tháng
(2022-10-03) |
-2.85 | -30.52% | 433,355,800 | -62,690 | -0.2 |
5.56
9.71
6.48
|
36 tháng
(2021-10-06) |
-3.88 | -37.47% | 933,447,800 | -377,295 | -4.3 |
5.56
26.71
6.48
|
60 tháng
(2019-10-17) |
-0.65 | -9.06% | 1,032,516,800 | -2,975,245 | -29.1 |
5.56
26.71
6.48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2015 |
5.78
|
610,370 | 5.83 | 5.88 | 5.78 | 50,080 | 0 | 0.6 | |
09/07/2015 |
5.83
|
752,880 | 5.83 | 5.83 | 5.74 | 265,780 | 0 | 3.2 | |
08/07/2015 |
5.83
|
1,705,110 | 5.93 | 5.93 | 5.74 | 661,160 | 500 | 8.0 | |
07/07/2015 |
5.93
|
1,770,490 | 5.93 | 5.98 | 5.88 | 480,000 | 17,570 | 5.7 | |
06/07/2015 |
5.93
|
2,084,150 | 5.74 | 5.93 | 5.74 | 446,880 | 3,180 | 5.4 | |
03/07/2015 |
5.74
|
1,659,660 | 5.54 | 5.74 | 5.59 | 270,000 | 12,600 | 3.0 | |
02/07/2015 |
5.54
|
263,490 | 5.54 | 5.59 | 5.54 | 0 | 0 | 0 | |
01/07/2015 |
5.54
|
633,430 | 5.64 | 5.64 | 5.54 | 5,380 | 0 | 0.1 | |
30/06/2015 |
5.64
|
1,332,970 | 5.64 | 5.64 | 5.50 | 2,000 | 6,830 | -0.1 | |
29/06/2015 |
5.64
|
1,428,190 | 5.64 | 5.64 | 5.54 | 0 | 4,210 | -0.0 | |
26/06/2015 |
5.64
|
859,740 | 5.69 | 5.74 | 5.64 | 0 | 0 | 0 | |
25/06/2015 |
5.69
|
1,350,530 | 5.64 | 5.69 | 5.59 | 0 | 7,000 | -0.1 | |
24/06/2015 |
5.64
|
1,578,500 | 5.54 | 5.64 | 5.50 | 10,000 | 5,300 | 0.1 | |
23/06/2015 |
5.54
|
991,930 | 5.45 | 5.54 | 5.45 | 0 | 0 | 0 | |
22/06/2015 |
5.45
|
631,730 | 5.50 | 5.50 | 5.40 | 5,000 | 0 | 0.1 | |
19/06/2015 |
5.50
|
760,620 | 5.50 | 5.54 | 5.45 | 0 | 1,050 | -0.0 | |
18/06/2015 |
5.50
|
1,256,740 | 5.54 | 5.54 | 5.45 | 0 | 0 | 0 | |
17/06/2015 |
5.54
|
1,342,760 | 5.54 | 5.59 | 5.45 | 0 | 700 | -0.0 | |
16/06/2015 |
5.54
|
2,560,850 | 5.40 | 5.64 | 5.40 | 0 | 79,450 | -0.9 | |
15/06/2015 |
5.40
|
461,760 | 5.50 | 5.50 | 5.40 | 500 | 1,310 | -0.0 | |
12/06/2015: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
12/06/2015 |
5.50
|
1,263,990 | 5.35 | 5.54 | 5.40 | 0 | 0 | 0 | |
11/06/2015 |
5.35
|
1,757,550 | 5.30 | 5.44 | 5.26 | 49,090 | 0 | 0.6 | |
10/06/2015 |
5.30
|
1,054,420 | 5.26 | 5.30 | 5.17 | 0 | 4,240 | -0.0 | |
09/06/2015 |
5.26
|
1,564,180 | 5.26 | 5.30 | 5.17 | 200 | 28,290 | -0.3 | |
08/06/2015 |
5.26
|
1,431,820 | 5.26 | 5.35 | 5.26 | 0 | 0 | 0 | |
05/06/2015 |
5.26
|
884,780 | 5.30 | 5.30 | 5.21 | 0 | 0 | 0 | |
04/06/2015 |
5.30
|
1,886,590 | 5.12 | 5.35 | 5.12 | 30,360 | 6,740 | 0.3 | |
03/06/2015 |
5.12
|
901,680 | 5.12 | 5.17 | 5.07 | 0 | 3,260 | -0.0 | |
02/06/2015 |
5.12
|
744,790 | 5.17 | 5.21 | 5.07 | 0 | 0 | 0 | |
01/06/2015 |
5.17
|
323,570 | 5.17 | 5.26 | 5.12 | 0 | 11,060 | -0.1 | |
29/05/2015 |
5.17
|
994,220 | 5.21 | 5.26 | 5.12 | 0 | 0 | 0 | |
28/05/2015 |
5.21
|
1,594,770 | 5.21 | 5.35 | 5.17 | 0 | 23,350 | -0.3 | |
27/05/2015 |
5.21
|
554,020 | 5.21 | 5.26 | 5.12 | 0 | 0 | 0 | |
26/05/2015 |
5.21
|
1,647,610 | 5.26 | 5.35 | 5.21 | 0 | 1,920 | -0.0 | |
25/05/2015 |
5.26
|
1,124,300 | 5.26 | 5.35 | 5.21 | 0 | 0 | 0 | |
22/05/2015 |
5.26
|
1,492,180 | 5.17 | 5.35 | 5.07 | 0 | 0 | 0 | |
21/05/2015 |
5.17
|
799,330 | 5.12 | 5.21 | 4.98 | 0 | 0 | 0 | |
20/05/2015 |
5.12
|
1,110,600 | 4.98 | 5.21 | 4.89 | 0 | 0 | 0 | |
19/05/2015 |
4.98
|
738,930 | 4.84 | 4.98 | 4.84 | 1,000 | 250 | 0.0 | |
18/05/2015 |
4.84
|
1,275,780 | 4.94 | 5.03 | 4.70 | 80 | 400 | -0.0 | |
15/05/2015 |
4.94
|
1,126,300 | 5.12 | 5.17 | 4.94 | 10 | 0 | 0.0 | |
14/05/2015 |
5.12
|
334,400 | 5.17 | 5.21 | 5.12 | 0 | 1,000 | -0.0 | |
13/05/2015 |
5.17
|
494,450 | 5.21 | 5.26 | 5.07 | 0 | 0 | 0 | |
12/05/2015 |
5.21
|
534,030 | 5.30 | 5.30 | 5.17 | 0 | 490 | -0.0 | |
11/05/2015 |
5.30
|
411,030 | 5.30 | 5.35 | 5.21 | 0 | 0 | 0 | |
08/05/2015 |
5.30
|
610,630 | 5.21 | 5.40 | 5.21 | 0 | 0 | 0 | |
07/05/2015 |
5.21
|
548,030 | 5.21 | 5.26 | 5.17 | 0 | 2,610 | -0.0 | |
06/05/2015 |
5.21
|
866,390 | 5.30 | 5.35 | 5.12 | 0 | 240 | -0.0 | |
05/05/2015 |
5.30
|
1,080,600 | 5.26 | 5.40 | 5.07 | 0 | 8,080 | -0.1 | |
04/05/2015 |
5.26
|
2,417,850 | 5.63 | 5.67 | 5.26 | 3,000 | 370 | 0.0 | |
27/04/2015 |
5.63
|
1,939,160 | 5.81 | 5.81 | 5.49 | 0 | 0 | 0 | |
24/04/2015 |
5.81
|
640,530 | 5.81 | 5.86 | 5.77 | 1,000 | 0 | 0.0 | |
23/04/2015 |
5.81
|
853,000 | 5.77 | 5.86 | 5.67 | 0 | 0 | 0 | |
22/04/2015 |
5.77
|
1,889,060 | 5.90 | 6.00 | 5.77 | 0 | 2,000 | -0.0 | |
21/04/2015 |
5.90
|
3,553,690 | 6.23 | 6.27 | 5.86 | 0 | 0 | 0 | |
20/04/2015 |
6.23
|
403,160 | 6.18 | 6.23 | 6.13 | 0 | 0 | 0 | |
17/04/2015 |
6.18
|
1,531,010 | 6.23 | 6.32 | 6.13 | 0 | 0 | 0 | |
16/04/2015 |
6.23
|
1,912,160 | 6.32 | 6.41 | 6.18 | 0 | 1,000 | -0.0 | |
15/04/2015 |
6.32
|
1,437,440 | 6.37 | 6.41 | 6.32 | 0 | 0 | 0 | |
14/04/2015 |
6.37
|
675,190 | 6.46 | 6.46 | 6.32 | 0 | 4,000 | -0.1 | |
13/04/2015 |
6.46
|
814,040 | 6.37 | 6.46 | 6.37 | 500 | 0 | 0.0 | |
10/04/2015 |
6.37
|
2,054,030 | 6.50 | 6.55 | 6.37 | 0 | 0 | 0 | |
09/04/2015 |
6.50
|
3,327,050 | 6.37 | 6.55 | 6.32 | 0 | 2,790 | -0.0 | |
08/04/2015 |
6.37
|
483,410 | 6.27 | 6.37 | 6.18 | 0 | 0 | 0 | |
07/04/2015 |
6.27
|
712,830 | 6.23 | 6.32 | 6.18 | 0 | 0 | 0 | |
06/04/2015 |
6.23
|
506,060 | 6.32 | 6.32 | 6.18 | 2,000 | 0 | 0.0 | |
03/04/2015 |
6.32
|
1,190,740 | 6.23 | 6.32 | 6.23 | 0 | 3,000 | -0.0 | |
02/04/2015 |
6.23
|
1,327,900 | 5.95 | 6.23 | 5.86 | 0 | 2,000 | -0.0 | |
01/04/2015 |
5.95
|
1,112,350 | 6.18 | 6.18 | 5.86 | 3,000 | 0 | 0.0 | |
31/03/2015 |
6.18
|
994,700 | 6.09 | 6.27 | 6.09 | 0 | 14,500 | -0.2 | |
30/03/2015 |
6.09
|
808,600 | 6.18 | 6.27 | 6.09 | 4,000 | 0 | 0.1 | |
27/03/2015 |
6.18
|
1,287,120 | 6.27 | 6.37 | 6.13 | 0 | 940 | -0.0 | |
26/03/2015 |
6.27
|
1,369,720 | 6.41 | 6.41 | 6.27 | 61,220 | 2,000 | 0.8 | |
25/03/2015 |
6.41
|
1,903,630 | 6.41 | 6.46 | 6.37 | 415,000 | 3,000 | 5.7 | |
24/03/2015 |
6.41
|
1,659,930 | 6.23 | 6.41 | 6.18 | 415,000 | 3,000 | 5.7 | |
23/03/2015 |
6.23
|
1,354,820 | 6.41 | 6.41 | 6.23 | 0 | 8,060 | -0.1 | |
20/03/2015 |
6.41
|
1,930,650 | 6.41 | 6.50 | 6.37 | 5,000 | 2,300 | 0.0 | |
19/03/2015 |
6.41
|
3,321,840 | 6.32 | 6.55 | 6.27 | 0 | 174,590 | -2.4 | |
18/03/2015 |
6.32
|
3,715,000 | 6.13 | 6.32 | 6.18 | 0 | 9,200 | -0.1 | |
17/03/2015 |
6.13
|
1,558,520 | 5.95 | 6.13 | 5.95 | 10,000 | 1,000 | 0.1 | |
16/03/2015 |
5.95
|
1,721,150 | 5.86 | 6.00 | 5.86 | 10 | 1,000 | -0.0 | |
13/03/2015 |
5.86
|
488,760 | 5.95 | 6.00 | 5.86 | 0 | 40,140 | -0.5 | |
12/03/2015 |
5.95
|
1,027,430 | 5.81 | 5.95 | 5.81 | 0 | 0 | 0 | |
11/03/2015 |
5.81
|
611,950 | 5.90 | 5.90 | 5.81 | 0 | 32,000 | -0.4 | |
10/03/2015 |
5.90
|
751,360 | 5.90 | 5.95 | 5.81 | 0 | 0 | 0 | |
09/03/2015 |
5.90
|
739,420 | 6.00 | 6.00 | 5.86 | 0 | 0 | 0 | |
06/03/2015 |
6.00
|
578,480 | 6.04 | 6.09 | 5.95 | 5,000 | 5,000 | 0 | |
05/03/2015 |
6.04
|
1,024,360 | 6.04 | 6.18 | 6.04 | 3,000 | 3,000 | -0.0 | |
04/03/2015 |
6.04
|
1,671,720 | 5.86 | 6.04 | 5.86 | 0 | 10,500 | -0.1 | |
03/03/2015 |
5.86
|
582,630 | 5.81 | 5.86 | 5.77 | 0 | 5,000 | -0.1 | |
02/03/2015 |
5.81
|
509,520 | 5.77 | 5.81 | 5.72 | 5,000 | 4,000 | 0.0 | |
27/02/2015 |
5.77
|
328,520 | 5.77 | 5.81 | 5.72 | 20 | 3,060 | -0.0 | |
26/02/2015 |
5.77
|
386,210 | 5.72 | 5.77 | 5.67 | 5,000 | 2,000 | 0.0 | |
25/02/2015 |
5.72
|
1,285,390 | 5.58 | 5.86 | 5.58 | 5,080 | 12,000 | -0.1 | |
24/02/2015 |
5.58
|
228,330 | 5.58 | 5.63 | 5.58 | 0 | 15,040 | -0.2 | |
13/02/2015 |
5.58
|
473,410 | 5.58 | 5.58 | 5.49 | 0 | 1,600 | -0.0 | |
12/02/2015 |
5.58
|
221,160 | 5.54 | 5.63 | 5.54 | 0 | 0 | 0 | |
11/02/2015 |
5.54
|
505,200 | 5.40 | 5.54 | 5.40 | 2,000 | 0 | 0.0 | |
10/02/2015 |
5.40
|
486,130 | 5.44 | 5.49 | 5.40 | 0 | 0 | 0 | |
09/02/2015 |
5.44
|
287,280 | 5.54 | 5.54 | 5.44 | 500 | 0 | 0.0 |