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 | 0% | 119,600 | 0 | 0 |
9.60
10
9.80
|
2 tháng
(2024-07-22) |
0.30 | 3.16% | 172,000 | 0 | 0 |
9.10
10
9.80
|
3 tháng
(2024-06-24) |
-0.20 | -2% | 306,600 | 0 | 0 |
9.10
10.40
9.80
|
6 tháng
(2024-03-25) |
-0.94 | -8.75% | 922,700 | 0 | 0 |
9.10
11.70
9.80
|
12 tháng
(2023-09-26) |
-1.04 | -9.57% | 2,565,500 | 0 | 0 |
9.10
16.26
9.80
|
24 tháng
(2022-10-03) |
-2.83 | -22.39% | 4,314,470 | 0 | 0 |
9.10
16.26
9.80
|
36 tháng
(2021-10-06) |
-3.51 | -26.39% | 12,225,846 | 0 | 0 |
9.10
31.70
9.80
|
60 tháng
(2019-10-17) |
2.79 | 39.75% | 16,352,690 | -6,900 | -0.1 |
6.24
31.70
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
5.80
|
13,700 | 5.76 | 5.80 | 5.76 | 0 | 0 | 0 | |
13/07/2015 |
5.76
|
10,000 | 6.10 | 6.10 | 5.76 | 0 | 10,000 | -0.2 | |
10/07/2015 |
6.10
|
12,200 | 5.91 | 6.10 | 5.76 | 0 | 0 | 0 | |
09/07/2015 |
5.91
|
6,000 | 6.10 | 6.10 | 5.76 | 0 | 5,000 | -0.1 | |
08/07/2015 |
6.10
|
100 | 5.87 | 6.10 | 6.10 | 0 | 0 | 0 | |
07/07/2015 |
5.87
|
30,400 | 5.95 | 5.95 | 5.76 | 0 | 5,000 | -0.1 | |
06/07/2015 |
5.95
|
3,500 | 6.06 | 6.06 | 5.95 | 0 | 0 | 0 | |
03/07/2015 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
02/07/2015 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
01/07/2015 |
6.06
|
3,500 | 5.95 | 6.06 | 5.95 | 0 | 3,400 | -0.1 | |
30/06/2015 |
5.95
|
6,250 | 6.14 | 6.14 | 5.87 | 100 | 4,700 | -0.1 | |
29/06/2015 |
6.14
|
300 | 5.87 | 6.14 | 5.91 | 0 | 0 | 0 | |
26/06/2015 |
5.87
|
700 | 6.14 | 6.14 | 5.87 | 0 | 0 | 0 | |
25/06/2015 |
6.14
|
600 | 5.95 | 6.14 | 5.91 | 0 | 0 | 0 | |
24/06/2015 |
5.95
|
6,100 | 6.10 | 6.10 | 5.83 | 0 | 5,000 | -0.1 | |
23/06/2015 |
6.10
|
1,300 | 6.14 | 6.14 | 6.10 | 0 | 0 | 0 | |
22/06/2015 |
6.14
|
21,800 | 6.14 | 6.14 | 6.10 | 0 | 0 | 0 | |
19/06/2015 |
6.14
|
1,100 | 6.14 | 6.14 | 5.99 | 0 | 0 | 0 | |
18/06/2015 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
17/06/2015 |
6.14
|
3,900 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
16/06/2015 |
6.14
|
3,600 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
15/06/2015 |
6.14
|
7,400 | 6.10 | 6.33 | 6.14 | 0 | 0 | 0 | |
12/06/2015 |
6.10
|
2,000 | 5.95 | 6.10 | 5.95 | 500 | 0 | 0.0 | |
11/06/2015 |
5.95
|
3,700 | 6.14 | 6.14 | 5.83 | 0 | 0 | 0 | |
10/06/2015 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
09/06/2015 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
08/06/2015 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
05/06/2015 |
6.14
|
3,300 | 6.14 | 6.14 | 6.10 | 0 | 0 | 0 | |
04/06/2015 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
03/06/2015 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
02/06/2015 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
01/06/2015 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
29/05/2015 |
6.14
|
1,600 | 6.10 | 6.14 | 5.76 | 1,000 | 0 | 0.0 | |
28/05/2015 |
6.10
|
6,000 | 5.95 | 6.10 | 5.76 | 0 | 0 | 0 | |
27/05/2015 |
5.95
|
350 | 6.10 | 6.10 | 5.95 | 0 | 0 | 0 | |
26/05/2015 |
6.10
|
12,800 | 6.14 | 6.14 | 6.10 | 0 | 0 | 0 | |
25/05/2015 |
6.14
|
300 | 6.18 | 6.18 | 6.14 | 200 | 0 | 0.0 | |
22/05/2015 |
6.18
|
1,500 | 5.95 | 6.29 | 5.95 | 1,300 | 0 | 0.0 | |
21/05/2015 |
5.95
|
4,600 | 6.14 | 6.14 | 5.95 | 0 | 0 | 0 | |
20/05/2015 |
6.14
|
200 | 5.95 | 6.14 | 6.14 | 0 | 0 | 0 | |
19/05/2015 |
5.95
|
3,600 | 5.95 | 5.95 | 5.87 | 0 | 0 | 0 | |
18/05/2015 |
5.95
|
4,100 | 6.14 | 6.14 | 5.95 | 2,500 | 0 | 0.0 | |
15/05/2015 |
6.14
|
6,200 | 6.29 | 6.29 | 5.80 | 0 | 0 | 0 | |
14/05/2015 |
6.29
|
600 | 6.14 | 6.29 | 5.76 | 0 | 0 | 0 | |
13/05/2015 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
12/05/2015 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
11/05/2015 |
6.14
|
4,400 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
08/05/2015 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
07/05/2015 |
6.14
|
2,900 | 6.26 | 6.26 | 6.14 | 0 | 0 | 0 | |
06/05/2015 |
6.26
|
1,000 | 6.22 | 6.26 | 6.26 | 0 | 0 | 0 | |
05/05/2015 |
6.22
|
2,700 | 6.22 | 6.33 | 6.14 | 0 | 0 | 0 | |
04/05/2015 |
6.22
|
2,900 | 6.33 | 6.33 | 6.22 | 0 | 600 | -0.0 | |
27/04/2015 |
6.33
|
200 | 6.14 | 6.33 | 6.18 | 0 | 0 | 0 | |
24/04/2015 |
6.14
|
2,900 | 5.87 | 6.14 | 6.14 | 700 | 0 | 0.0 | |
23/04/2015 |
5.87
|
510 | 6.26 | 6.26 | 5.87 | 0 | 0 | 0 | |
22/04/2015 |
6.26
|
200 | 6.22 | 6.26 | 6.26 | 0 | 0 | 0 | |
21/04/2015 |
6.22
|
18,900 | 6.26 | 6.33 | 6.22 | 0 | 400 | -0.0 | |
20/04/2015: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
20/04/2015 |
6.26
|
3,130 | 6.29 | 6.49 | 6.26 | 400 | 0 | 0.0 | |
17/04/2015 |
6.29
|
39,200 | 6.40 | 6.40 | 6.26 | 5,000 | 0 | 0.1 | |
16/04/2015 |
6.40
|
40,810 | 6.26 | 6.43 | 6.26 | 15,000 | 0 | 0.3 | |
15/04/2015 |
6.26
|
11,400 | 6.26 | 6.33 | 6.23 | 0 | 0 | 0 | |
14/04/2015 |
6.26
|
6,300 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
13/04/2015 |
6.26
|
8,740 | 6.40 | 6.40 | 6.26 | 0 | 0 | 0 | |
10/04/2015 |
6.40
|
6,600 | 6.33 | 6.40 | 6.33 | 0 | 0 | 0 | |
09/04/2015 |
6.33
|
28,700 | 6.16 | 6.67 | 6.26 | 0 | 0 | 0 | |
08/04/2015 |
6.16
|
1,215 | 5.99 | 6.16 | 6.02 | 0 | 0 | 0 | |
07/04/2015 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
06/04/2015 |
5.99
|
100 | 6.16 | 6.16 | 5.99 | 0 | 0 | 0 | |
03/04/2015 |
6.16
|
150 | 5.99 | 6.16 | 6.16 | 0 | 0 | 0 | |
02/04/2015 |
5.99
|
100 | 6.16 | 6.16 | 5.99 | 0 | 100 | -0.0 | |
01/04/2015 |
6.16
|
5,625 | 6.33 | 6.67 | 6.16 | 5,100 | 0 | 0.1 | |
31/03/2015 |
6.33
|
12,000 | 6.09 | 6.33 | 6.16 | 0 | 0 | 0 | |
30/03/2015 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
27/03/2015 |
6.09
|
100 | 6.16 | 6.16 | 6.09 | 0 | 0 | 0 | |
26/03/2015 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
25/03/2015 |
6.16
|
1,300 | 6.33 | 6.33 | 6.16 | 0 | 0 | 0 | |
24/03/2015 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
23/03/2015 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
20/03/2015 |
6.33
|
5,145 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
19/03/2015 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
18/03/2015 |
6.33
|
500 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
17/03/2015 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
16/03/2015 |
6.33
|
500 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
13/03/2015 |
6.33
|
300 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
12/03/2015 |
6.33
|
100 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
11/03/2015 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
10/03/2015 |
6.33
|
1,100 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
09/03/2015 |
6.33
|
6,600 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
06/03/2015 |
6.33
|
4,900 | 6.16 | 6.33 | 6.16 | 0 | 0 | 0 | |
05/03/2015 |
6.16
|
2,800 | 6.16 | 6.16 | 6.02 | 0 | 0 | 0 | |
04/03/2015 |
6.16
|
3,400 | 6.26 | 6.26 | 6.16 | 0 | 0 | 0 | |
03/03/2015 |
6.26
|
3,000 | 5.99 | 6.26 | 6.16 | 0 | 0 | 0 | |
02/03/2015 |
5.99
|
1,000 | 6.16 | 6.16 | 5.99 | 0 | 0 | 0 | |
27/02/2015 |
6.16
|
900 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
26/02/2015 |
6.16
|
1,900 | 6.53 | 6.53 | 6.16 | 0 | 0 | 0 | |
25/02/2015 |
6.53
|
100 | 5.99 | 6.53 | 6.53 | 0 | 0 | 0 | |
24/02/2015 |
5.99
|
100 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
13/02/2015 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
12/02/2015 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
11/02/2015 |
5.99
|
6,000 | 6.50 | 6.50 | 5.99 | 0 | 0 | 0 |