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) |
0.05 | 0.13% | 6,700 | 100 | 0.0 |
35.75
38.50
37.50
|
2 tháng
(2024-07-22) |
-0.44 | -1.17% | 24,400 | 100 | 0.0 |
33.55
38.60
37.50
|
3 tháng
(2024-06-24) |
-2.24 | -5.63% | 75,200 | 100 | 0.0 |
33.55
41.29
37.50
|
6 tháng
(2024-03-25) |
-22.49 | -37.49% | 187,400 | 100 | 0.0 |
33.55
62.90
37.50
|
12 tháng
(2023-09-26) |
-26.37 | -41.29% | 469,200 | 100 | 0.0 |
33.55
63.97
37.50
|
24 tháng
(2022-10-03) |
-26.55 | -41.45% | 768,700 | -1,118 | -1.3 |
33.55
65.42
37.50
|
36 tháng
(2021-10-06) |
9.94 | 36.06% | 2,585,600 | -4,918 | 1.1 |
27.56
67.35
37.50
|
60 tháng
(2019-10-17) |
25.35 | 208.57% | 5,388,130 | -335,458 | -8.8 |
9.04
67.35
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/06/2015 |
6.27
|
2,810 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
16/06/2015 |
6.27
|
6,420 | 6.52 | 6.52 | 6.21 | 0 | 0 | 0 | |
15/06/2015 |
6.52
|
610 | 6.46 | 6.52 | 6.39 | 0 | 0 | 0 | |
12/06/2015 |
6.46
|
7,520 | 6.64 | 6.64 | 6.27 | 0 | 0 | 0 | |
11/06/2015 |
6.64
|
20 | 6.21 | 6.64 | 6.39 | 0 | 0 | 0 | |
10/06/2015 |
6.21
|
10,020 | 6.27 | 6.39 | 6.21 | 0 | 0 | 0 | |
09/06/2015 |
6.27
|
20 | 6.33 | 6.33 | 6.27 | 0 | 0 | 0 | |
08/06/2015 |
6.33
|
5,580 | 6.21 | 6.33 | 6.21 | 0 | 0 | 0 | |
05/06/2015 |
6.21
|
960 | 6.39 | 6.39 | 6.21 | 0 | 0 | 0 | |
04/06/2015 |
6.39
|
5,010 | 6.52 | 6.52 | 6.21 | 0 | 0 | 0 | |
03/06/2015 |
6.52
|
2,010 | 6.52 | 6.58 | 6.52 | 0 | 0 | 0 | |
02/06/2015 |
6.52
|
2,030 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
01/06/2015 |
6.52
|
10 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
29/05/2015 |
6.52
|
2,370 | 6.58 | 6.58 | 6.52 | 0 | 0 | 0 | |
28/05/2015 |
6.58
|
1,400 | 6.52 | 6.64 | 6.46 | 0 | 0 | 0 | |
27/05/2015: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
27/05/2015 |
6.52
|
6,290 | 6.15 | 6.52 | 6.39 | 0 | 0 | 0 | |
26/05/2015 |
6.15
|
9,140 | 6.20 | 6.38 | 6.15 | 0 | 0 | 0 | |
25/05/2015 |
6.20
|
10,870 | 6.20 | 6.32 | 6.20 | 0 | 4,820 | -0.1 | |
22/05/2015 |
6.20
|
1,100 | 6.32 | 6.44 | 6.09 | 0 | 0 | 0 | |
21/05/2015 |
6.32
|
30 | 6.20 | 6.38 | 6.32 | 0 | 0 | 0 | |
20/05/2015 |
6.20
|
10 | 6.03 | 6.20 | 6.20 | 0 | 0 | 0 | |
19/05/2015 |
6.03
|
6,820 | 6.03 | 6.20 | 5.91 | 0 | 0 | 0 | |
18/05/2015 |
6.03
|
20 | 6.15 | 6.20 | 6.03 | 0 | 0 | 0 | |
15/05/2015 |
6.15
|
10 | 6.44 | 6.44 | 6.15 | 0 | 0 | 0 | |
14/05/2015 |
6.44
|
5,000 | 6.38 | 6.44 | 6.15 | 0 | 0 | 0 | |
13/05/2015 |
6.38
|
3,010 | 6.44 | 6.44 | 6.32 | 0 | 0 | 0 | |
12/05/2015 |
6.44
|
6,720 | 6.44 | 6.44 | 6.15 | 0 | 0 | 0 | |
11/05/2015 |
6.44
|
6,600 | 6.32 | 6.44 | 6.44 | 0 | 0 | 0 | |
08/05/2015 |
6.32
|
5,850 | 6.32 | 6.32 | 6.32 | 0 | 800 | -0.0 | |
07/05/2015 |
6.32
|
12,910 | 6.44 | 6.44 | 6.32 | 0 | 0 | 0 | |
06/05/2015 |
6.44
|
32,250 | 6.50 | 6.50 | 6.15 | 0 | 0 | 0 | |
05/05/2015 |
6.50
|
6,000 | 6.56 | 6.56 | 6.50 | 0 | 0 | 0 | |
04/05/2015 |
6.56
|
2,740 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
27/04/2015 |
6.56
|
9,140 | 6.62 | 6.62 | 6.50 | 0 | 0 | 0 | |
24/04/2015 |
6.62
|
1,030 | 6.56 | 6.62 | 6.50 | 0 | 0 | 0 | |
23/04/2015 |
6.56
|
9,340 | 6.62 | 6.62 | 6.50 | 0 | 0 | 0 | |
22/04/2015 |
6.62
|
4,670 | 6.80 | 6.80 | 6.56 | 0 | 130 | -0.0 | |
21/04/2015 |
6.80
|
14,080 | 6.80 | 6.80 | 6.56 | 0 | 30 | -0.0 | |
20/04/2015 |
6.80
|
18,860 | 6.85 | 6.85 | 6.62 | 0 | 0 | 0 | |
17/04/2015 |
6.85
|
4,170 | 6.85 | 6.91 | 6.62 | 0 | 150 | -0.0 | |
16/04/2015 |
6.85
|
3,350 | 6.91 | 6.91 | 6.74 | 0 | 3,000 | -0.0 | |
15/04/2015 |
6.91
|
1,930 | 6.91 | 6.91 | 6.80 | 0 | 0 | 0 | |
14/04/2015 |
6.91
|
360 | 6.91 | 6.91 | 6.74 | 0 | 0 | 0 | |
13/04/2015 |
6.91
|
2,050 | 6.91 | 7.09 | 6.91 | 0 | 0 | 0 | |
10/04/2015 |
6.91
|
11,120 | 7.15 | 7.39 | 6.85 | 0 | 0 | 0 | |
09/04/2015 |
7.15
|
27,120 | 6.85 | 7.33 | 6.68 | 0 | 0 | 0 | |
08/04/2015 |
6.85
|
2,170 | 6.80 | 6.85 | 6.50 | 0 | 0 | 0 | |
07/04/2015 |
6.80
|
11,220 | 6.80 | 6.97 | 6.74 | 0 | 10,000 | -0.1 | |
06/04/2015 |
6.80
|
11,300 | 6.91 | 6.91 | 6.80 | 0 | 0 | 0 | |
03/04/2015 |
6.91
|
17,670 | 6.85 | 6.91 | 6.80 | 0 | 0 | 0 | |
02/04/2015 |
6.85
|
53,000 | 6.74 | 6.85 | 6.74 | 0 | 0 | 0 | |
01/04/2015 |
6.74
|
8,010 | 6.74 | 6.74 | 6.68 | 0 | 0 | 0 | |
31/03/2015 |
6.74
|
3,210 | 6.80 | 6.80 | 6.62 | 0 | 0 | 0 | |
30/03/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
27/03/2015 |
6.80
|
800 | 6.80 | 6.80 | 6.62 | 0 | 0 | 0 | |
26/03/2015 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
25/03/2015 |
6.80
|
1,100 | 6.80 | 6.80 | 6.56 | 0 | 0 | 0 | |
24/03/2015 |
6.80
|
38,020 | 6.85 | 6.85 | 6.50 | 0 | 0 | 0 | |
23/03/2015 |
6.85
|
580 | 6.85 | 7.03 | 6.80 | 0 | 0 | 0 | |
20/03/2015 |
6.85
|
570 | 6.97 | 6.97 | 6.85 | 0 | 0 | 0 | |
19/03/2015 |
6.97
|
10 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
18/03/2015 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
17/03/2015 |
6.97
|
80 | 6.91 | 6.97 | 6.91 | 0 | 0 | 0 | |
16/03/2015 |
6.91
|
2,490 | 6.97 | 6.97 | 6.91 | 500 | 0 | 0.0 | |
13/03/2015 |
6.97
|
1,000 | 6.91 | 7.03 | 6.50 | 0 | 0 | 0 | |
12/03/2015 |
6.91
|
240 | 6.91 | 6.91 | 6.80 | 0 | 0 | 0 | |
11/03/2015 |
6.91
|
10,220 | 6.91 | 6.97 | 6.80 | 0 | 0 | 0 | |
10/03/2015 |
6.91
|
8,810 | 6.80 | 6.91 | 6.80 | 0 | 0 | 0 | |
09/03/2015 |
6.80
|
6,050 | 6.85 | 6.85 | 6.80 | 0 | 0 | 0 | |
06/03/2015 |
6.85
|
4,850 | 6.80 | 6.85 | 6.56 | 4,780 | 0 | 0.1 | |
05/03/2015 |
6.80
|
5,050 | 6.80 | 6.80 | 6.68 | 0 | 0 | 0 | |
04/03/2015 |
6.80
|
3,080 | 6.80 | 6.85 | 6.80 | 0 | 0 | 0 | |
03/03/2015 |
6.80
|
9,460 | 6.74 | 6.80 | 6.74 | 0 | 0 | 0 | |
02/03/2015 |
6.74
|
18,210 | 6.74 | 6.74 | 6.68 | 0 | 0 | 0 | |
27/02/2015 |
6.74
|
9,500 | 6.68 | 6.74 | 6.50 | 0 | 0 | 0 | |
26/02/2015 |
6.68
|
10,130 | 6.62 | 6.80 | 6.68 | 0 | 0 | 0 | |
25/02/2015 |
6.62
|
1,550 | 6.80 | 6.80 | 6.62 | 0 | 0 | 0 | |
24/02/2015 |
6.80
|
190 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
13/02/2015 |
6.80
|
4,090 | 6.62 | 6.80 | 6.74 | 0 | 0 | 0 | |
12/02/2015 |
6.62
|
4,450 | 6.56 | 6.62 | 6.62 | 0 | 0 | 0 | |
11/02/2015 |
6.56
|
120 | 6.74 | 6.74 | 6.56 | 0 | 0 | 0 | |
10/02/2015 |
6.74
|
10 | 6.68 | 6.74 | 6.74 | 0 | 0 | 0 | |
09/02/2015 |
6.68
|
3,530 | 6.62 | 6.68 | 6.50 | 0 | 0 | 0 | |
06/02/2015 |
6.62
|
4,180 | 6.56 | 6.85 | 6.62 | 0 | 0 | 0 | |
05/02/2015 |
6.56
|
2,100 | 6.74 | 6.74 | 6.56 | 0 | 0 | 0 | |
04/02/2015 |
6.74
|
9,610 | 6.44 | 6.74 | 6.62 | 0 | 0 | 0 | |
03/02/2015 |
6.44
|
17,620 | 6.91 | 6.91 | 6.44 | 0 | 0 | 0 | |
02/02/2015 |
6.91
|
8,070 | 6.74 | 6.91 | 6.74 | 0 | 0 | 0 | |
30/01/2015 |
6.74
|
24,820 | 6.74 | 6.85 | 6.74 | 0 | 0 | 0 | |
29/01/2015 |
6.74
|
2,190 | 6.97 | 7.03 | 6.50 | 0 | 0 | 0 | |
28/01/2015 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
27/01/2015 |
6.97
|
36,410 | 6.97 | 7.03 | 6.80 | 0 | 0 | 0 | |
26/01/2015 |
6.97
|
9,750 | 7.03 | 7.03 | 6.91 | 0 | 0 | 0 | |
23/01/2015 |
7.03
|
8,090 | 6.97 | 7.03 | 6.91 | 0 | 0 | 0 | |
22/01/2015 |
6.97
|
1,000 | 7.03 | 7.03 | 6.97 | 0 | 0 | 0 | |
21/01/2015 |
7.03
|
1,560 | 7.03 | 7.03 | 6.91 | 0 | 0 | 0 | |
20/01/2015 |
7.03
|
6,420 | 6.91 | 7.09 | 6.97 | 0 | 0 | 0 | |
19/01/2015 |
6.91
|
1,140 | 7.03 | 7.03 | 6.91 | 0 | 0 | 0 | |
16/01/2015 |
7.03
|
8,850 | 7.03 | 7.09 | 6.91 | 0 | 0 | 0 | |
15/01/2015 |
7.03
|
6,240 | 6.97 | 7.03 | 6.97 | 0 | 0 | 0 |