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) |
3.15 | 11.45% | 258,406,600 | 3,984,708 | 120.6 |
27.50
30.65
30.65
|
2 tháng
(2024-07-22) |
4.15 | 15.66% | 406,704,400 | 4,384,375 | 132.3 |
23
30.65
30.65
|
3 tháng
(2024-06-24) |
4.60 | 17.65% | 512,514,100 | 6,142,937 | 179.0 |
23
30.65
30.65
|
6 tháng
(2024-03-25) |
3.08 | 11.16% | 1,000,180,200 | 8,872,797 | 258.5 |
23
30.65
30.65
|
12 tháng
(2023-09-26) |
10.20 | 49.89% | 1,887,818,500 | 855,989 | -17.1 |
16.63
30.65
30.65
|
24 tháng
(2022-10-03) |
15.55 | 103.03% | 3,374,727,900 | 15,863,346 | 227.6 |
10.20
30.65
30.65
|
36 tháng
(2021-10-06) |
5.94 | 24.04% | 4,608,415,400 | -14,651,265 | -1,025.7 |
10.20
32.21
30.65
|
60 tháng
(2019-10-17) |
20.24 | 194.40% | 6,314,166,050 | -39,955,892 | -1,500.7 |
5.17
32.21
30.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2015 |
5.59
|
117,510 | 5.49 | 5.61 | 5.49 | 0 | 0 | 0 | |
05/02/2015 |
5.49
|
43,250 | 5.51 | 5.54 | 5.47 | 0 | 0 | 0 | |
04/02/2015 |
5.51
|
207,600 | 5.38 | 5.51 | 5.35 | 100,000 | 100,000 | 0 | |
03/02/2015 |
5.38
|
244,480 | 5.51 | 5.61 | 5.38 | 100,000 | 100,000 | 0 | |
02/02/2015 |
5.51
|
154,730 | 5.59 | 5.66 | 5.51 | 0 | 0 | 0 | |
30/01/2015 |
5.59
|
244,410 | 5.72 | 5.74 | 5.59 | 0 | 0 | 0 | |
29/01/2015 |
5.72
|
237,030 | 5.75 | 5.79 | 5.65 | 0 | 0 | 0 | |
28/01/2015 |
5.75
|
217,990 | 5.74 | 5.82 | 5.74 | 0 | 0 | 0 | |
27/01/2015 |
5.74
|
546,680 | 5.88 | 5.93 | 5.72 | 0 | 0 | 0 | |
26/01/2015 |
5.88
|
273,530 | 5.84 | 5.93 | 5.82 | 0 | 0 | 0 | |
23/01/2015 |
5.84
|
371,590 | 5.74 | 5.91 | 5.75 | 0 | 0 | 0 | |
22/01/2015 |
5.74
|
198,680 | 5.72 | 5.81 | 5.65 | 0 | 0 | 0 | |
21/01/2015 |
5.72
|
283,150 | 5.77 | 5.81 | 5.70 | 0 | 0 | 0 | |
20/01/2015 |
5.77
|
185,380 | 5.79 | 5.81 | 5.72 | 0 | 0 | 0 | |
19/01/2015 |
5.79
|
530,880 | 5.89 | 5.89 | 5.74 | 0 | 0 | 0 | |
16/01/2015 |
5.89
|
368,800 | 5.86 | 5.98 | 5.86 | 0 | 0 | 0 | |
15/01/2015 |
5.86
|
320,560 | 5.79 | 5.91 | 5.79 | 0 | 0 | 0 | |
14/01/2015 |
5.79
|
610,160 | 5.58 | 5.82 | 5.58 | 10,000 | 0 | 0.3 | |
13/01/2015 |
5.58
|
216,510 | 5.56 | 5.61 | 5.51 | 0 | 0 | 0 | |
12/01/2015 |
5.56
|
244,800 | 5.66 | 5.70 | 5.56 | 0 | 0 | 0 | |
09/01/2015 |
5.66
|
237,960 | 5.61 | 5.72 | 5.61 | 0 | 0 | 0 | |
08/01/2015 |
5.61
|
256,830 | 5.65 | 5.72 | 5.59 | 110,000 | 100,000 | 0.3 | |
07/01/2015 |
5.65
|
432,240 | 5.58 | 5.74 | 5.59 | 4,900 | 10,000 | -0.2 | |
06/01/2015: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
06/01/2015 |
5.58
|
183,390 | 5.44 | 5.58 | 5.36 | 0 | 0 | 0 | |
05/01/2015 |
5.44
|
368,230 | 5.42 | 5.52 | 5.40 | 0 | 0 | 0 | |
31/12/2014 |
5.42
|
400,260 | 5.17 | 5.44 | 5.21 | 0 | 10,000 | -0.3 | |
30/12/2014 |
5.17
|
307,480 | 4.95 | 5.17 | 4.91 | 0 | 4,900 | -0.1 | |
29/12/2014 |
4.95
|
262,500 | 5.23 | 5.30 | 4.95 | 0 | 0 | 0 | |
26/12/2014 |
5.23
|
290,390 | 5.37 | 5.37 | 5.23 | 0 | 0 | 0 | |
25/12/2014 |
5.37
|
147,230 | 5.45 | 5.45 | 5.37 | 0 | 0 | 0 | |
24/12/2014 |
5.45
|
226,970 | 5.47 | 5.56 | 5.45 | 0 | 0 | 0 | |
23/12/2014 |
5.47
|
310,990 | 5.44 | 5.52 | 5.38 | 0 | 0 | 0 | |
22/12/2014 |
5.44
|
264,410 | 5.33 | 5.47 | 5.33 | 0 | 0 | 0 | |
19/12/2014 |
5.33
|
302,680 | 5.38 | 5.52 | 5.28 | 0 | 0 | 0 | |
18/12/2014 |
5.38
|
429,860 | 5.19 | 5.38 | 5.24 | 0 | 0 | 0 | |
17/12/2014 |
5.19
|
830,790 | 5.57 | 5.59 | 5.19 | 0 | 0 | 0 | |
16/12/2014 |
5.57
|
461,050 | 5.82 | 5.82 | 5.56 | 0 | 0 | 0 | |
15/12/2014 |
5.82
|
152,600 | 5.83 | 5.89 | 5.80 | 390 | 0 | 0.0 | |
12/12/2014 |
5.83
|
170,750 | 5.89 | 5.90 | 5.80 | 19,610 | 0 | 0.7 | |
11/12/2014 |
5.89
|
123,530 | 5.99 | 5.99 | 5.85 | 30,000 | 0 | 1.0 | |
10/12/2014 |
5.99
|
507,240 | 5.73 | 5.99 | 5.56 | 20,000 | 0 | 0.7 | |
09/12/2014 |
5.73
|
403,360 | 6.11 | 6.11 | 5.73 | 0 | 0 | 0 | |
08/12/2014 |
6.11
|
164,400 | 6.18 | 6.18 | 6.11 | 0 | 20,000 | -0.7 | |
05/12/2014 |
6.18
|
139,740 | 6.18 | 6.22 | 6.15 | 0 | 30,000 | -1.1 | |
04/12/2014 |
6.18
|
194,180 | 6.22 | 6.27 | 6.16 | 0 | 20,000 | -0.7 | |
03/12/2014 |
6.22
|
172,070 | 6.15 | 6.23 | 6.16 | 0 | 0 | 0 | |
02/12/2014 |
6.15
|
146,700 | 6.15 | 6.20 | 6.13 | 0 | 0 | 0 | |
01/12/2014 |
6.15
|
182,270 | 6.18 | 6.23 | 6.15 | 0 | 0 | 0 | |
28/11/2014 |
6.18
|
142,880 | 6.20 | 6.22 | 6.15 | 0 | 0 | 0 | |
27/11/2014 |
6.20
|
316,340 | 6.16 | 6.20 | 6.08 | 0 | 0 | 0 | |
26/11/2014 |
6.16
|
345,830 | 6.16 | 6.27 | 6.13 | 0 | 0 | 0 | |
25/11/2014 |
6.16
|
178,100 | 6.15 | 6.20 | 6.13 | 0 | 0 | 0 | |
24/11/2014 |
6.15
|
433,780 | 6.22 | 6.22 | 6.08 | 0 | 0 | 0 | |
21/11/2014 |
6.22
|
304,890 | 6.34 | 6.37 | 6.18 | 0 | 0 | 0 | |
20/11/2014 |
6.34
|
304,690 | 6.25 | 6.34 | 6.27 | 86,290 | 0 | 3.1 | |
19/11/2014 |
6.25
|
564,010 | 6.34 | 6.37 | 6.25 | 8,300 | 0 | 0.3 | |
18/11/2014 |
6.34
|
391,420 | 6.41 | 6.41 | 6.34 | 5,410 | 0 | 0.2 | |
17/11/2014 |
6.41
|
129,000 | 6.42 | 6.48 | 6.41 | 10,000 | 0 | 0.4 | |
14/11/2014 |
6.42
|
486,180 | 6.48 | 6.48 | 6.37 | 0 | 0 | 0 | |
13/11/2014 |
6.48
|
479,880 | 6.53 | 6.58 | 6.48 | 0 | 50,000 | -1.9 | |
12/11/2014 |
6.53
|
232,370 | 6.53 | 6.56 | 6.49 | 0 | 50,000 | -1.9 | |
11/11/2014 |
6.53
|
250,370 | 6.49 | 6.60 | 6.48 | 0 | 10,000 | -0.4 | |
10/11/2014 |
6.49
|
446,730 | 6.46 | 6.55 | 6.49 | 0 | 0 | 0 | |
07/11/2014 |
6.46
|
219,070 | 6.41 | 6.49 | 6.39 | 0 | 0 | 0 | |
06/11/2014 |
6.41
|
179,290 | 6.34 | 6.42 | 6.36 | 0 | 0 | 0 | |
05/11/2014 |
6.34
|
590,070 | 6.41 | 6.48 | 6.30 | 0 | 0 | 0 | |
04/11/2014 |
6.41
|
369,660 | 6.48 | 6.49 | 6.39 | 0 | 0 | 0 | |
03/11/2014 |
6.48
|
443,480 | 6.41 | 6.55 | 6.44 | 0 | 0 | 0 | |
31/10/2014 |
6.41
|
406,100 | 6.29 | 6.42 | 6.29 | 0 | 0 | 0 | |
30/10/2014 |
6.29
|
234,540 | 6.41 | 6.41 | 6.29 | 0 | 0 | 0 | |
29/10/2014 |
6.41
|
258,640 | 6.25 | 6.44 | 6.30 | 0 | 0 | 0 | |
28/10/2014 |
6.25
|
435,150 | 6.16 | 6.29 | 6.13 | 0 | 0 | 0 | |
27/10/2014 |
6.16
|
626,340 | 6.39 | 6.39 | 6.16 | 0 | 0 | 0 | |
24/10/2014 |
6.39
|
378,040 | 6.42 | 6.46 | 6.34 | 0 | 0 | 0 | |
23/10/2014 |
6.42
|
904,490 | 6.58 | 6.60 | 6.41 | 0 | 0 | 0 | |
22/10/2014 |
6.58
|
598,710 | 6.37 | 6.58 | 6.39 | 0 | 0 | 0 | |
21/10/2014 |
6.37
|
362,850 | 6.36 | 6.41 | 6.32 | 0 | 0 | 0 | |
20/10/2014 |
6.36
|
540,370 | 6.36 | 6.42 | 6.34 | 0 | 0 | 0 | |
17/10/2014 |
6.36
|
723,400 | 6.25 | 6.39 | 6.20 | 0 | 0 | 0 | |
16/10/2014 |
6.25
|
1,297,700 | 6.60 | 6.62 | 6.25 | 0 | 0 | 0 | |
15/10/2014 |
6.60
|
837,050 | 6.69 | 6.69 | 6.55 | 0 | 0 | 0 | |
14/10/2014 |
6.69
|
708,790 | 6.82 | 6.86 | 6.69 | 0 | 0 | 0 | |
13/10/2014 |
6.82
|
357,930 | 6.79 | 6.86 | 6.74 | 0 | 0 | 0 | |
10/10/2014 |
6.79
|
769,320 | 6.88 | 6.91 | 6.77 | 0 | 0 | 0 | |
09/10/2014 |
6.88
|
544,820 | 6.95 | 7.03 | 6.88 | 0 | 0 | 0 | |
08/10/2014 |
6.95
|
692,770 | 7.03 | 7.08 | 6.93 | 106,800 | 98,000 | 0.4 | |
07/10/2014 |
7.03
|
627,070 | 7.05 | 7.10 | 7.02 | 19,360 | 0 | 0.8 | |
06/10/2014 |
7.05
|
469,660 | 7.07 | 7.15 | 7.03 | 0 | 0 | 0 | |
03/10/2014 |
7.07
|
754,330 | 7.07 | 7.19 | 7.05 | 0 | 0 | 0 | |
02/10/2014 |
7.07
|
1,445,450 | 6.88 | 7.14 | 6.86 | 0 | 8,800 | -0.4 | |
01/10/2014 |
6.88
|
615,450 | 6.79 | 6.93 | 6.84 | 0 | 19,360 | -0.8 | |
30/09/2014 |
6.79
|
520,870 | 6.74 | 6.84 | 6.70 | 0 | 0 | 0 | |
29/09/2014 |
6.74
|
954,510 | 6.70 | 6.93 | 6.74 | 29,560 | 0 | 1.2 | |
26/09/2014 |
6.70
|
561,160 | 6.69 | 6.82 | 6.70 | 0 | 0 | 0 | |
25/09/2014 |
6.69
|
914,280 | 6.60 | 6.70 | 6.44 | 0 | 0 | 0 | |
24/09/2014 |
6.60
|
762,550 | 6.69 | 6.75 | 6.58 | 0 | 0 | 0 | |
23/09/2014 |
6.69
|
618,540 | 6.70 | 6.81 | 6.67 | 0 | 29,560 | -1.1 | |
22/09/2014 |
6.70
|
1,001,160 | 6.86 | 7.00 | 6.70 | 100,000 | 50,000 | 2.0 | |
19/09/2014 |
6.86
|
753,770 | 6.84 | 6.89 | 6.77 | 50,000 | 0 | 2.0 | |
18/09/2014 |
6.84
|
1,303,550 | 7.19 | 7.28 | 6.84 | 0 | 0 | 0 |