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) |
-0.10 | -0.49% | 14,800 | 0 | 0 |
20
20.80
20.30
|
2 tháng
(2024-07-22) |
1.90 | 10.27% | 44,100 | 0 | 0 |
18.50
20.80
20.30
|
3 tháng
(2024-06-24) |
1.80 | 9.68% | 58,100 | 0 | 0 |
18.50
20.80
20.30
|
6 tháng
(2024-03-25) |
3.56 | 21.12% | 182,900 | -27,500 | -0.5 |
16.84
20.80
20.30
|
12 tháng
(2023-09-26) |
0.44 | 2.22% | 403,000 | -187,500 | -3.2 |
16.06
20.80
20.30
|
24 tháng
(2022-10-03) |
3.62 | 21.60% | 739,365 | -214,700 | -3.7 |
13.34
20.80
20.30
|
36 tháng
(2021-10-06) |
0.37 | 1.85% | 1,495,173 | -50,300 | 0.6 |
13.34
22.88
20.30
|
60 tháng
(2019-10-17) |
7.79 | 61.74% | 3,065,956 | -128,296 | -0.5 |
9.89
22.88
20.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2015 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
09/02/2015 |
5.97
|
300 | 6.00 | 6.00 | 5.66 | 100 | 0 | 0.0 | |
06/02/2015 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
05/02/2015 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
04/02/2015 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
03/02/2015 |
6.00
|
100 | 6.00 | 6.00 | 6.00 | 100 | 0 | 0.0 | |
02/02/2015 |
6.00
|
2,600 | 6.23 | 6.23 | 5.78 | 200 | 0 | 0.0 | |
30/01/2015 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
29/01/2015 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
28/01/2015 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
27/01/2015 |
6.23
|
300 | 6.04 | 6.23 | 6.23 | 0 | 0 | 0 | |
26/01/2015 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
23/01/2015 |
6.04
|
3,000 | 6.34 | 6.34 | 5.81 | 200 | 0 | 0.0 | |
22/01/2015 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
21/01/2015 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
20/01/2015 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
19/01/2015 |
6.34
|
1,800 | 6.00 | 6.57 | 6.04 | 1,300 | 0 | 0.0 | |
16/01/2015 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
15/01/2015 |
6.00
|
1,100 | 6.04 | 6.04 | 5.74 | 500 | 0 | 0.0 | |
14/01/2015 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
13/01/2015 |
6.04
|
1,700 | 5.74 | 6.04 | 5.63 | 1,300 | 0 | 0.0 | |
12/01/2015 |
5.74
|
700 | 5.78 | 5.78 | 5.55 | 100 | 0 | 0.0 | |
09/01/2015 |
5.78
|
100 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
08/01/2015 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
07/01/2015 |
5.78
|
200 | 5.89 | 5.89 | 5.66 | 200 | 0 | 0.0 | |
06/01/2015 |
5.89
|
1,100 | 5.97 | 5.97 | 5.70 | 1,100 | 0 | 0.0 | |
05/01/2015 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
31/12/2014 |
5.97
|
2,800 | 5.81 | 6.00 | 5.63 | 2,300 | 0 | 0.0 | |
30/12/2014 |
5.81
|
2,100 | 5.63 | 6.04 | 5.63 | 600 | 0 | 0.0 | |
29/12/2014 |
5.63
|
8,200 | 6.04 | 6.04 | 5.44 | 100 | 0 | 0.0 | |
26/12/2014: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
26/12/2014 |
6.04
|
100 | 5.66 | 6.04 | 6.04 | 100 | 0 | 0.0 | |
25/12/2014 |
5.66
|
1,300 | 5.73 | 5.73 | 5.32 | 700 | 0 | 0.0 | |
24/12/2014 |
5.73
|
21,100 | 5.73 | 5.73 | 5.18 | 1,100 | 0 | 0.0 | |
23/12/2014 |
5.73
|
6,800 | 5.77 | 5.77 | 5.22 | 500 | 0 | 0.0 | |
22/12/2014 |
5.77
|
21,500 | 5.90 | 5.90 | 5.32 | 1,800 | 0 | 0.0 | |
19/12/2014 |
5.90
|
3,300 | 5.97 | 5.97 | 5.39 | 1,200 | 0 | 0.0 | |
18/12/2014 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
17/12/2014 |
5.97
|
9,600 | 6.01 | 6.25 | 5.97 | 100 | 0 | 0.0 | |
16/12/2014 |
6.01
|
600 | 5.94 | 6.01 | 6.01 | 0 | 0 | 0 | |
15/12/2014 |
5.94
|
5,400 | 6.35 | 6.35 | 5.94 | 4,100 | 100 | 0.1 | |
12/12/2014 |
6.35
|
5,200 | 6.35 | 6.35 | 6.01 | 4,500 | 0 | 0.1 | |
11/12/2014 |
6.35
|
100 | 6.01 | 6.35 | 6.35 | 100 | 0 | 0.0 | |
10/12/2014 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
09/12/2014 |
6.01
|
2,200 | 6.01 | 6.01 | 5.83 | 200 | 0 | 0.0 | |
08/12/2014 |
6.01
|
700 | 6.01 | 6.01 | 5.83 | 200 | 0 | 0.0 | |
05/12/2014 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
04/12/2014 |
6.01
|
1,000 | 6.52 | 6.52 | 6.01 | 400 | 0 | 0.0 | |
03/12/2014 |
6.52
|
11,600 | 6.01 | 6.52 | 6.01 | 9,600 | 0 | 0.2 | |
02/12/2014 |
6.01
|
100 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
01/12/2014 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
28/11/2014 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
27/11/2014 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
26/11/2014 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
25/11/2014 |
6.01
|
100 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
24/11/2014 |
6.01
|
300 | 6.28 | 6.28 | 6.01 | 0 | 0 | 0 | |
21/11/2014 |
6.28
|
10,200 | 6.28 | 6.28 | 6.01 | 5,500 | 100 | 0.1 | |
20/11/2014 |
6.28
|
5,300 | 6.01 | 6.28 | 5.90 | 5,200 | 200 | 0.1 | |
19/11/2014 |
6.01
|
7,100 | 6.25 | 6.25 | 6.01 | 1,100 | 0 | 0.0 | |
18/11/2014 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
17/11/2014 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
14/11/2014 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
13/11/2014 |
6.25
|
100 | 6.18 | 6.25 | 6.25 | 100 | 0 | 0.0 | |
12/11/2014 |
6.18
|
500 | 6.28 | 6.28 | 6.18 | 0 | 0 | 0 | |
11/11/2014 |
6.28
|
200 | 6.25 | 6.28 | 6.18 | 100 | 200 | -0.0 | |
10/11/2014 |
6.25
|
300 | 6.28 | 6.28 | 6.18 | 100 | 0 | 0.0 | |
07/11/2014 |
6.28
|
300 | 6.28 | 6.28 | 6.18 | 100 | 100 | 0 | |
06/11/2014 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
05/11/2014 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
04/11/2014 |
6.28
|
500 | 6.28 | 6.28 | 6.28 | 0 | 500 | -0.0 | |
03/11/2014 |
6.28
|
2,900 | 6.28 | 6.28 | 6.01 | 2,900 | 0 | 0.1 | |
31/10/2014 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
30/10/2014 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
29/10/2014 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
28/10/2014 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 4,000 | 0 | 0.0 | |
27/10/2014 |
6.28
|
5,100 | 6.35 | 6.35 | 6.01 | 4,000 | 0 | 0.1 | |
24/10/2014 |
6.35
|
100 | 6.76 | 6.76 | 6.35 | 0 | 0 | 0 | |
23/10/2014 |
6.76
|
9,500 | 6.35 | 6.86 | 6.32 | 9,400 | 3,000 | 0.1 | |
22/10/2014 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
21/10/2014 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
20/10/2014 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
17/10/2014 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
16/10/2014 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
15/10/2014 |
6.35
|
1,100 | 6.49 | 6.49 | 6.01 | 100 | 0 | 0.0 | |
14/10/2014 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
13/10/2014 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
10/10/2014 |
6.49
|
100 | 6.35 | 6.49 | 6.49 | 100 | 0 | 0.0 | |
09/10/2014 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
08/10/2014 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
07/10/2014 |
6.35
|
300 | 6.35 | 6.35 | 6.28 | 200 | 0 | 0.0 | |
06/10/2014 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
03/10/2014 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
02/10/2014 |
6.35
|
600 | 6.42 | 6.42 | 6.01 | 100 | 0 | 0.0 | |
01/10/2014 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
30/09/2014 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
29/09/2014 |
6.42
|
6,100 | 6.35 | 6.42 | 6.35 | 6,100 | 6,000 | 0.0 | |
26/09/2014 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
25/09/2014 |
6.35
|
2,600 | 6.28 | 6.35 | 6.25 | 2,600 | 0 | 0.0 | |
24/09/2014 |
6.28
|
3,700 | 6.25 | 6.28 | 6.25 | 3,700 | 0 | 0.1 | |
23/09/2014 |
6.25
|
5,700 | 6.25 | 6.25 | 6.01 | 5,400 | 5,300 | 0.0 | |
22/09/2014 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |