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) |
-0.81 | -8.22% | 823,100 | -24,512 | -0.2 |
8.92
10.30
9.04
|
2 tháng
(2024-07-22) |
-0.02 | -0.22% | 1,097,900 | -23,612 | -0.2 |
8.92
10.30
9.04
|
3 tháng
(2024-06-24) |
-0.55 | -5.74% | 1,439,100 | -23,512 | -0.2 |
8.92
10.30
9.04
|
6 tháng
(2024-03-25) |
-0.96 | -9.60% | 2,962,300 | -22,281 | -0.2 |
8.90
10.35
9.04
|
12 tháng
(2023-09-26) |
-1.56 | -14.72% | 7,183,600 | -287,113 | -2.4 |
7.49
10.60
9.04
|
24 tháng
(2022-10-03) |
-2.46 | -21.39% | 8,939,400 | -300,503 | -3.6 |
7.49
11.95
9.04
|
36 tháng
(2021-10-06) |
-4.06 | -30.99% | 12,058,600 | -392,908 | -7.4 |
7.49
21
9.04
|
60 tháng
(2019-10-17) |
-3.14 | -25.75% | 15,010,830 | -398,498 | -7.4 |
7.49
21
9.04
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/07/2015 |
6.66
|
4,110 | 6.66 | 6.66 | 6.50 | 10 | 0 | 0.0 | |
08/07/2015 |
6.66
|
2,630 | 6.62 | 6.66 | 6.66 | 2,630 | 0 | 0.0 | |
07/07/2015 |
6.62
|
5,680 | 6.95 | 6.95 | 6.50 | 300 | 0 | 0.0 | |
06/07/2015 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
03/07/2015 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
02/07/2015 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
01/07/2015 |
6.95
|
1,000 | 7.00 | 7.00 | 6.58 | 10 | 0 | 0.0 | |
30/06/2015 |
7.00
|
210 | 6.75 | 7.20 | 6.87 | 110 | 0 | 0.0 | |
29/06/2015 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
26/06/2015 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
25/06/2015 |
6.75
|
430 | 6.75 | 6.75 | 6.45 | 30 | 0 | 0.0 | |
24/06/2015 |
6.75
|
30 | 6.45 | 6.75 | 6.75 | 30 | 30 | 0 | |
23/06/2015 |
6.45
|
6,560 | 6.91 | 6.91 | 6.45 | 30 | 3,720 | -0.1 | |
22/06/2015 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
19/06/2015 |
6.91
|
10 | 7.04 | 7.04 | 6.91 | 0 | 10 | -0.0 | |
18/06/2015 |
7.04
|
510 | 7.04 | 7.04 | 6.75 | 10 | 500 | -0.0 | |
17/06/2015 |
7.04
|
610 | 6.83 | 7.04 | 6.62 | 600 | 0 | 0.0 | |
16/06/2015 |
6.83
|
10 | 7.08 | 7.08 | 6.83 | 0 | 0 | 0 | |
15/06/2015 |
7.08
|
100 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
12/06/2015 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
11/06/2015 |
7.08
|
50 | 7.08 | 7.37 | 6.75 | 30 | 0 | 0.0 | |
10/06/2015 |
7.08
|
750 | 7.08 | 7.08 | 6.70 | 30 | 550 | -0.0 | |
09/06/2015 |
7.08
|
40 | 7.24 | 7.41 | 7.08 | 10 | 0 | 0.0 | |
08/06/2015 |
7.24
|
230 | 7.41 | 7.41 | 7.08 | 30 | 110 | -0.0 | |
05/06/2015 |
7.41
|
260 | 7.41 | 7.70 | 7.08 | 250 | 0 | 0.0 | |
04/06/2015 |
7.41
|
10 | 7.00 | 7.41 | 7.41 | 10 | 0 | 0.0 | |
03/06/2015 |
7.00
|
640 | 6.87 | 7.08 | 6.87 | 110 | 0 | 0.0 | |
02/06/2015 |
6.87
|
1,010 | 7.08 | 7.24 | 6.87 | 10 | 0 | 0.0 | |
01/06/2015 |
7.08
|
170 | 7.33 | 7.33 | 7.08 | 0 | 0 | 0 | |
29/05/2015 |
7.33
|
2,410 | 7.29 | 7.33 | 6.95 | 2,210 | 0 | 0.0 | |
28/05/2015 |
7.29
|
20 | 7.08 | 7.29 | 7.29 | 20 | 0 | 0.0 | |
27/05/2015 |
7.08
|
420 | 7.33 | 7.33 | 7.08 | 120 | 100 | 0.0 | |
26/05/2015 |
7.33
|
250 | 7.45 | 7.45 | 7.33 | 10 | 0 | 0.0 | |
25/05/2015 |
7.45
|
20 | 7.08 | 7.45 | 7.45 | 20 | 0 | 0.0 | |
22/05/2015 |
7.08
|
120 | 7.33 | 7.33 | 7.08 | 0 | 0 | 0 | |
21/05/2015 |
7.33
|
650 | 7.37 | 7.37 | 7.08 | 150 | 0 | 0.0 | |
20/05/2015 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
19/05/2015 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
18/05/2015 |
7.37
|
4,300 | 7.08 | 7.37 | 7.08 | 4,300 | 0 | 0.1 | |
15/05/2015 |
7.08
|
190 | 7.41 | 7.41 | 7.08 | 90 | 0 | 0.0 | |
14/05/2015 |
7.41
|
1,420 | 7.49 | 7.87 | 7.29 | 1,400 | 0 | 0.0 | |
13/05/2015 |
7.49
|
5,900 | 7.29 | 7.49 | 7.08 | 5,900 | 830 | 0.1 | |
12/05/2015 |
7.29
|
50 | 7.00 | 7.29 | 7.29 | 50 | 0 | 0.0 | |
11/05/2015 |
7.00
|
4,960 | 7.45 | 7.45 | 7.00 | 4,960 | 10 | 0.1 | |
08/05/2015 |
7.45
|
100 | 7.33 | 7.45 | 7.45 | 100 | 0 | 0.0 | |
07/05/2015 |
7.33
|
4,040 | 7.41 | 7.45 | 6.91 | 4,040 | 0 | 0.1 | |
06/05/2015: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
06/05/2015 |
7.41
|
50 | 7.16 | 7.41 | 7.41 | 50 | 0 | 0.0 | |
05/05/2015 |
7.16
|
2,230 | 6.72 | 7.16 | 6.72 | 2,220 | 30 | 0.0 | |
04/05/2015 |
6.72
|
9,500 | 7.12 | 7.16 | 6.72 | 9,440 | 0 | 0.2 | |
27/04/2015 |
7.12
|
7,750 | 7.08 | 7.16 | 7.08 | 7,250 | 0 | 0.1 | |
24/04/2015 |
7.08
|
10 | 7.20 | 7.20 | 7.08 | 0 | 0 | 0 | |
23/04/2015 |
7.20
|
7,940 | 7.16 | 7.52 | 7.04 | 7,920 | 0 | 0.1 | |
22/04/2015 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
21/04/2015 |
7.16
|
200 | 7.16 | 7.16 | 7.16 | 200 | 0 | 0.0 | |
20/04/2015 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
17/04/2015 |
7.16
|
10,070 | 6.84 | 7.28 | 6.96 | 7,170 | 0 | 0.1 | |
16/04/2015 |
6.84
|
1,400 | 7.12 | 7.12 | 6.84 | 0 | 0 | 0 | |
15/04/2015 |
7.12
|
50 | 7.04 | 7.12 | 7.12 | 50 | 0 | 0.0 | |
14/04/2015 |
7.04
|
370 | 7.08 | 7.12 | 7.04 | 370 | 0 | 0.0 | |
13/04/2015 |
7.08
|
3,440 | 7.16 | 7.20 | 6.80 | 1,440 | 0 | 0.0 | |
10/04/2015 |
7.16
|
320 | 7.20 | 7.20 | 7.16 | 200 | 0 | 0.0 | |
09/04/2015 |
7.20
|
2,850 | 7.04 | 7.20 | 6.84 | 2,850 | 0 | 0.1 | |
08/04/2015 |
7.04
|
7,180 | 7.20 | 7.20 | 7.04 | 50 | 0 | 0.0 | |
07/04/2015 |
7.20
|
28,600 | 7.20 | 7.40 | 7.20 | 10,800 | 0 | 0.2 | |
06/04/2015 |
7.20
|
61,090 | 7.60 | 7.60 | 7.16 | 3,300 | 0 | 0.1 | |
03/04/2015 |
7.60
|
13,400 | 7.12 | 7.60 | 7.04 | 10,400 | 0 | 0.2 | |
02/04/2015 |
7.12
|
17,300 | 7.00 | 7.12 | 7.00 | 2,400 | 0 | 0.0 | |
01/04/2015 |
7.00
|
5,320 | 7.12 | 7.40 | 6.92 | 5,170 | 0 | 0.1 | |
31/03/2015 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
30/03/2015 |
7.12
|
14,020 | 7.16 | 7.16 | 7.00 | 5,680 | 0 | 0.1 | |
27/03/2015 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
26/03/2015 |
7.16
|
810 | 7.16 | 7.16 | 7.16 | 310 | 0 | 0.0 | |
25/03/2015 |
7.16
|
1,060 | 6.92 | 7.20 | 6.88 | 140 | 0 | 0.0 | |
24/03/2015 |
6.92
|
500 | 7.20 | 7.20 | 6.92 | 140 | 0 | 0.0 | |
23/03/2015 |
7.20
|
13,840 | 7.20 | 7.60 | 7.00 | 12,720 | 0 | 0.2 | |
20/03/2015 |
7.20
|
5,760 | 7.32 | 7.32 | 6.92 | 3,120 | 0 | 0.1 | |
19/03/2015 |
7.32
|
2,560 | 7.32 | 7.40 | 7.20 | 640 | 0 | 0.0 | |
18/03/2015 |
7.32
|
310 | 7.40 | 7.40 | 7.32 | 310 | 0 | 0.0 | |
17/03/2015 |
7.40
|
2,410 | 7.52 | 7.52 | 7.16 | 1,280 | 0 | 0.0 | |
16/03/2015 |
7.52
|
3,660 | 7.28 | 7.60 | 7.20 | 3,660 | 0 | 0.1 | |
13/03/2015 |
7.28
|
4,870 | 7.16 | 7.40 | 7.12 | 1,270 | 0 | 0.0 | |
12/03/2015 |
7.16
|
3,140 | 7.12 | 7.24 | 7.00 | 2,100 | 0 | 0.0 | |
11/03/2015 |
7.12
|
4,960 | 7.16 | 7.16 | 6.92 | 4,870 | 0 | 0.1 | |
10/03/2015 |
7.16
|
4,430 | 7.16 | 7.16 | 6.92 | 4,430 | 0 | 0.1 | |
09/03/2015 |
7.16
|
1,170 | 7.20 | 7.32 | 6.84 | 1,040 | 0 | 0.0 | |
06/03/2015 |
7.20
|
7,070 | 6.84 | 7.20 | 6.80 | 6,460 | 0 | 0.1 | |
05/03/2015 |
6.84
|
640 | 6.84 | 6.84 | 6.80 | 50 | 0 | 0.0 | |
04/03/2015 |
6.84
|
15,510 | 6.88 | 7.00 | 6.84 | 15,500 | 0 | 0.3 | |
03/03/2015 |
6.88
|
11,890 | 6.76 | 7.00 | 6.80 | 8,880 | 0 | 0.2 | |
02/03/2015 |
6.76
|
7,230 | 6.76 | 6.80 | 6.76 | 4,030 | 0 | 0.1 | |
27/02/2015 |
6.76
|
4,250 | 6.76 | 7.00 | 6.76 | 3,800 | 0 | 0.1 | |
26/02/2015 |
6.76
|
3,750 | 6.72 | 6.80 | 6.68 | 3,410 | 3,530 | -0.0 | |
25/02/2015 |
6.72
|
3,550 | 6.64 | 6.76 | 6.64 | 2,150 | 0 | 0.0 | |
24/02/2015 |
6.64
|
14,470 | 6.88 | 6.88 | 6.56 | 12,970 | 0 | 0.2 | |
13/02/2015 |
6.88
|
140 | 6.92 | 6.92 | 6.60 | 0 | 0 | 0 | |
12/02/2015 |
6.92
|
570 | 6.96 | 6.96 | 6.80 | 500 | 20 | 0.0 | |
11/02/2015 |
6.96
|
2,110 | 6.76 | 7.00 | 6.44 | 1,500 | 0 | 0.0 | |
10/02/2015 |
6.76
|
9,940 | 6.76 | 6.76 | 6.36 | 4,050 | 0 | 0.1 | |
09/02/2015 |
6.76
|
450 | 6.56 | 6.76 | 6.48 | 250 | 0 | 0.0 | |
06/02/2015 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |