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) |
0.40 | 5.33% | 1,318,500 | -3,000 | -0.0 |
7.40
8.20
7.90
|
2 tháng
(2024-07-22) |
0.10 | 1.28% | 2,785,200 | -1,100 | -0.0 |
6.70
8.20
7.90
|
3 tháng
(2024-06-24) |
-0.50 | -5.95% | 4,103,500 | -2,377 | -0.0 |
6.70
8.80
7.90
|
6 tháng
(2024-03-25) |
-3.60 | -31.30% | 14,897,953 | 10,323 | 0.1 |
6.70
11.50
7.90
|
12 tháng
(2023-09-26) |
-2.50 | -24.04% | 47,184,825 | 15,425 | 0.1 |
6.70
11.80
7.90
|
24 tháng
(2022-10-03) |
-9.10 | -53.53% | 148,593,875 | 34,143 | 0.4 |
6.70
18
7.90
|
36 tháng
(2021-10-06) |
-22.61 | -74.11% | 192,454,272 | 34,243 | 0.5 |
6.70
59.32
7.90
|
60 tháng
(2019-10-17) |
-2.39 | -23.26% | 211,610,490 | 30,143 | 0.4 |
6.70
59.32
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
6.89
|
7,056 | 6.89 | 6.89 | 6.89 | 0 | 7,000 | -0.1 | |
13/07/2015 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
10/07/2015 |
6.89
|
13,560 | 6.89 | 6.89 | 6.89 | 0 | 8,500 | -0.1 | |
09/07/2015 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
08/07/2015 |
6.89
|
100 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
07/07/2015 |
6.89
|
16,544 | 6.93 | 6.93 | 6.55 | 0 | 12,900 | -0.2 | |
06/07/2015 |
6.93
|
4,000 | 6.89 | 6.93 | 6.93 | 0 | 4,000 | -0.1 | |
03/07/2015 |
6.89
|
8,600 | 6.89 | 6.93 | 6.89 | 0 | 8,500 | -0.1 | |
02/07/2015 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
01/07/2015 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
30/06/2015 |
6.89
|
12,000 | 6.89 | 6.89 | 6.89 | 0 | 9,000 | -0.1 | |
29/06/2015 |
6.89
|
6,400 | 6.89 | 6.89 | 6.65 | 0 | 5,000 | -0.1 | |
26/06/2015 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
25/06/2015 |
6.89
|
500 | 7.12 | 7.12 | 6.89 | 0 | 500 | -0.0 | |
24/06/2015 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
23/06/2015 |
7.12
|
5,000 | 7.12 | 7.12 | 7.12 | 0 | 5,000 | -0.1 | |
22/06/2015 |
7.12
|
21,300 | 6.65 | 7.12 | 7.12 | 0 | 8,000 | -0.1 | |
19/06/2015 |
6.65
|
100 | 7.22 | 7.22 | 6.65 | 0 | 0 | 0 | |
18/06/2015 |
7.22
|
3,900 | 7.22 | 7.22 | 7.22 | 0 | 2,000 | -0.0 | |
17/06/2015 |
7.22
|
9,059 | 7.55 | 7.55 | 7.22 | 0 | 4,000 | -0.1 | |
16/06/2015 |
7.55
|
200 | 7.22 | 7.55 | 6.89 | 0 | 0 | 0 | |
15/06/2015 |
7.22
|
3,000 | 7.22 | 7.22 | 7.22 | 0 | 2,000 | -0.0 | |
12/06/2015 |
7.22
|
3,200 | 7.36 | 7.36 | 7.22 | 0 | 0 | 0 | |
11/06/2015 |
7.36
|
500 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
10/06/2015 |
7.36
|
900 | 7.22 | 7.36 | 7.36 | 0 | 0 | 0 | |
09/06/2015 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
08/06/2015 |
7.22
|
100 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
05/06/2015 |
7.22
|
10,000 | 7.74 | 7.74 | 7.22 | 0 | 7,000 | -0.1 | |
04/06/2015 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
03/06/2015 |
7.74
|
7,901 | 7.50 | 7.74 | 7.60 | 0 | 4,000 | -0.1 | |
02/06/2015 |
7.50
|
20 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
01/06/2015 |
7.50
|
4,158 | 6.93 | 7.50 | 7.12 | 0 | 0 | 0 | |
29/05/2015 |
6.93
|
100 | 7.46 | 7.46 | 6.93 | 0 | 0 | 0 | |
28/05/2015 |
7.46
|
18,000 | 7.36 | 7.46 | 7.41 | 0 | 0 | 0 | |
27/05/2015 |
7.36
|
300 | 7.27 | 7.36 | 7.36 | 0 | 0 | 0 | |
26/05/2015: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
26/05/2015 |
7.27
|
18,577 | 6.98 | 7.27 | 7.12 | 0 | 3,000 | -0.0 | |
25/05/2015 |
6.98
|
59,500 | 7.02 | 7.02 | 6.85 | 0 | 16,000 | -0.3 | |
22/05/2015 |
7.02
|
100 | 6.80 | 7.02 | 7.02 | 0 | 0 | 0 | |
21/05/2015 |
6.80
|
9,400 | 6.72 | 6.80 | 6.80 | 0 | 2,900 | -0.0 | |
20/05/2015 |
6.72
|
112,300 | 6.80 | 6.80 | 6.67 | 0 | 0 | 0 | |
19/05/2015 |
6.80
|
1,500 | 6.59 | 6.80 | 6.59 | 0 | 0 | 0 | |
18/05/2015 |
6.59
|
7,600 | 6.63 | 6.63 | 6.59 | 0 | 0 | 0 | |
15/05/2015 |
6.63
|
623 | 6.59 | 6.63 | 6.63 | 0 | 0 | 0 | |
14/05/2015 |
6.59
|
1,500 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
13/05/2015 |
6.59
|
3,600 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
12/05/2015 |
6.59
|
8,000 | 6.80 | 6.80 | 6.59 | 0 | 0 | 0 | |
11/05/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
08/05/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
07/05/2015 |
6.80
|
5,000 | 6.59 | 6.80 | 5.97 | 0 | 0 | 0 | |
06/05/2015 |
6.59
|
11,700 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
05/05/2015 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
04/05/2015 |
6.59
|
7,900 | 6.72 | 6.72 | 6.59 | 0 | 0 | 0 | |
27/04/2015 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
24/04/2015 |
6.72
|
500 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
23/04/2015 |
6.72
|
3,000 | 6.67 | 6.72 | 6.72 | 0 | 0 | 0 | |
22/04/2015 |
6.67
|
8,635 | 6.76 | 6.76 | 6.67 | 0 | 0 | 0 | |
21/04/2015 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
20/04/2015 |
6.76
|
2,300 | 6.94 | 6.94 | 6.59 | 0 | 0 | 0 | |
17/04/2015 |
6.94
|
1,235 | 6.59 | 7.02 | 6.15 | 0 | 0 | 0 | |
16/04/2015 |
6.59
|
600 | 6.76 | 6.76 | 6.59 | 0 | 0 | 0 | |
15/04/2015 |
6.76
|
2,162 | 6.94 | 6.94 | 6.37 | 0 | 0 | 0 | |
14/04/2015 |
6.94
|
13 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
13/04/2015 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
10/04/2015 |
6.94
|
243 | 6.59 | 6.94 | 6.94 | 0 | 0 | 0 | |
09/04/2015 |
6.59
|
5,000 | 6.63 | 6.63 | 6.50 | 0 | 0 | 0 | |
08/04/2015 |
6.63
|
180 | 6.54 | 6.63 | 6.63 | 0 | 0 | 0 | |
07/04/2015 |
6.54
|
4,900 | 7.24 | 7.24 | 6.54 | 0 | 0 | 0 | |
06/04/2015 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
03/04/2015 |
7.24
|
100 | 6.80 | 7.24 | 7.24 | 0 | 0 | 0 | |
02/04/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
01/04/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
31/03/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
30/03/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
27/03/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
26/03/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
25/03/2015 |
6.80
|
100 | 6.72 | 6.80 | 6.80 | 0 | 0 | 0 | |
24/03/2015 |
6.72
|
10,000 | 6.59 | 6.72 | 6.67 | 0 | 0 | 0 | |
23/03/2015 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
20/03/2015 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
19/03/2015 |
6.59
|
2,500 | 6.67 | 6.67 | 6.59 | 0 | 0 | 0 | |
18/03/2015 |
6.67
|
200 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
17/03/2015 |
6.67
|
3,200 | 6.63 | 6.67 | 6.67 | 0 | 1,900 | -0.0 | |
16/03/2015 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
13/03/2015 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
12/03/2015 |
6.63
|
4,029 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
11/03/2015 |
6.63
|
1,800 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
10/03/2015 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
09/03/2015 |
6.63
|
500 | 6.59 | 6.63 | 6.59 | 0 | 0 | 0 | |
06/03/2015 |
6.59
|
200 | 6.98 | 6.98 | 6.59 | 0 | 0 | 0 | |
05/03/2015 |
6.98
|
18,600 | 6.63 | 7.02 | 6.63 | 0 | 0 | 0 | |
04/03/2015 |
6.63
|
6,000 | 6.80 | 6.80 | 6.63 | 0 | 0 | 0 | |
03/03/2015 |
6.80
|
10,400 | 6.63 | 6.80 | 6.54 | 0 | 0 | 0 | |
02/03/2015 |
6.63
|
1,700 | 6.45 | 6.63 | 6.50 | 0 | 0 | 0 | |
27/02/2015 |
6.45
|
500 | 6.59 | 6.59 | 6.45 | 0 | 0 | 0 | |
26/02/2015 |
6.59
|
1,900 | 6.41 | 6.59 | 6.59 | 0 | 0 | 0 | |
25/02/2015 |
6.41
|
23,300 | 6.59 | 6.59 | 6.41 | 0 | 0 | 0 | |
24/02/2015 |
6.59
|
200 | 6.59 | 7.24 | 6.59 | 0 | 0 | 0 | |
13/02/2015 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
12/02/2015 |
6.59
|
7,000 | 6.41 | 6.59 | 6.59 | 0 | 0 | 0 | |
11/02/2015 |
6.41
|
3,000 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |