Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
6.46 | 9.71% | 1,048,900 | -200 | -0.0 |
66.54
73
73
|
2 tháng
(2024-07-22) |
3.62 | 5.22% | 1,626,300 | -5,400 | -0.4 |
66.05
73
73
|
3 tháng
(2024-06-21) |
10.37 | 16.56% | 2,911,200 | 800 | 0.1 |
61.94
75.15
73
|
6 tháng
(2024-03-25) |
26.13 | 55.74% | 5,039,833 | -2,454,300 | -134.1 |
45.99
75.15
73
|
12 tháng
(2023-09-25) |
22.18 | 43.64% | 6,327,859 | -2,585,700 | -140.7 |
45.99
75.15
73
|
24 tháng
(2022-09-30) |
16.32 | 28.79% | 12,683,553 | -2,484,352 | -135.5 |
41.92
75.15
73
|
36 tháng
(2021-10-05) |
35.09 | 92.56% | 16,113,662 | -2,629,752 | -156.7 |
37.91
83.31
73
|
60 tháng
(2019-10-16) |
60.61 | 489.03% | 21,827,163 | -2,986,252 | -180.8 |
11.50
83.31
73
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2015 |
6.68
|
100 | 6.58 | 6.68 | 6.68 | 0 | 0 | 0 | |
09/02/2015 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
06/02/2015 |
6.58
|
1,100 | 6.49 | 6.58 | 6.45 | 100 | 0 | 0.0 | |
05/02/2015 |
6.49
|
700 | 6.44 | 6.49 | 6.45 | 0 | 0 | 0 | |
04/02/2015 |
6.44
|
200 | 6.50 | 6.50 | 6.44 | 0 | 0 | 0 | |
03/02/2015 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
02/02/2015 |
6.50
|
1,400 | 6.50 | 6.50 | 6.45 | 0 | 0 | 0 | |
30/01/2015 |
6.50
|
800 | 6.54 | 6.54 | 6.50 | 0 | 0 | 0 | |
29/01/2015 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
28/01/2015 |
6.54
|
2,200 | 6.44 | 6.55 | 6.50 | 0 | 0 | 0 | |
27/01/2015 |
6.44
|
400 | 6.40 | 6.44 | 6.29 | 0 | 0 | 0 | |
26/01/2015 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
23/01/2015 |
6.40
|
1,900 | 6.54 | 6.54 | 6.40 | 0 | 0 | 0 | |
22/01/2015 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
21/01/2015 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
20/01/2015 |
6.54
|
3,100 | 6.55 | 6.55 | 6.50 | 0 | 0 | 0 | |
19/01/2015 |
6.55
|
200 | 6.55 | 6.55 | 6.29 | 0 | 0 | 0 | |
16/01/2015 |
6.55
|
1,300 | 6.45 | 6.59 | 6.45 | 0 | 0 | 0 | |
15/01/2015 |
6.45
|
800 | 6.59 | 6.59 | 6.45 | 0 | 0 | 0 | |
14/01/2015 |
6.59
|
500 | 6.59 | 6.59 | 6.58 | 0 | 0 | 0 | |
13/01/2015 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
12/01/2015 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
09/01/2015 |
6.59
|
4,100 | 6.44 | 6.59 | 6.33 | 0 | 0 | 0 | |
08/01/2015 |
6.44
|
700 | 6.47 | 6.47 | 6.33 | 0 | 0 | 0 | |
07/01/2015 |
6.47
|
1,800 | 6.14 | 6.49 | 6.19 | 0 | 0 | 0 | |
06/01/2015 |
6.14
|
100 | 6.42 | 6.42 | 6.14 | 0 | 0 | 0 | |
05/01/2015 |
6.42
|
200 | 6.51 | 6.51 | 6.42 | 0 | 0 | 0 | |
31/12/2014 |
6.51
|
1,000 | 6.50 | 6.51 | 6.50 | 0 | 0 | 0 | |
30/12/2014 |
6.50
|
2,200 | 6.49 | 6.54 | 6.44 | 0 | 0 | 0 | |
29/12/2014 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
26/12/2014 |
6.49
|
200 | 6.53 | 6.53 | 6.49 | 0 | 0 | 0 | |
25/12/2014 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
24/12/2014 |
6.53
|
2,600 | 6.58 | 6.58 | 6.50 | 0 | 0 | 0 | |
23/12/2014 |
6.58
|
4,300 | 6.50 | 6.58 | 6.45 | 0 | 0 | 0 | |
22/12/2014 |
6.50
|
4,700 | 6.64 | 6.64 | 6.50 | 0 | 0 | 0 | |
19/12/2014 |
6.64
|
3,600 | 6.69 | 6.69 | 6.60 | 0 | 0 | 0 | |
18/12/2014 |
6.69
|
1,100 | 6.74 | 6.74 | 6.65 | 0 | 0 | 0 | |
17/12/2014 |
6.74
|
5,600 | 6.75 | 6.75 | 6.51 | 0 | 0 | 0 | |
16/12/2014 |
6.75
|
1,300 | 6.68 | 6.75 | 6.70 | 0 | 0 | 0 | |
15/12/2014 |
6.68
|
1,400 | 6.60 | 6.69 | 6.55 | 0 | 0 | 0 | |
12/12/2014 |
6.60
|
4,500 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
11/12/2014 |
6.60
|
1,000 | 6.59 | 6.60 | 6.60 | 0 | 0 | 0 | |
10/12/2014 |
6.59
|
9,900 | 6.60 | 6.60 | 6.45 | 0 | 0 | 0 | |
09/12/2014 |
6.60
|
1,700 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 | |
08/12/2014 |
6.70
|
1,700 | 6.60 | 6.70 | 6.65 | 0 | 0 | 0 | |
05/12/2014 |
6.60
|
5,500 | 6.55 | 6.60 | 6.55 | 0 | 0 | 0 | |
04/12/2014 |
6.55
|
4,200 | 6.65 | 6.65 | 6.55 | 0 | 0 | 0 | |
03/12/2014 |
6.65
|
11,500 | 6.55 | 6.65 | 6.55 | 0 | 0 | 0 | |
02/12/2014 |
6.55
|
11,900 | 6.55 | 6.60 | 6.55 | 0 | 0 | 0 | |
01/12/2014 |
6.55
|
4,100 | 6.55 | 6.56 | 6.51 | 100 | 0 | 0.0 | |
28/11/2014 |
6.55
|
11,800 | 6.45 | 6.55 | 6.45 | 0 | 0 | 0 | |
27/11/2014 |
6.45
|
4,500 | 6.45 | 6.47 | 6.40 | 0 | 0 | 0 | |
26/11/2014 |
6.45
|
13,600 | 6.44 | 6.50 | 6.40 | 0 | 0 | 0 | |
25/11/2014 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
24/11/2014 |
6.44
|
5,200 | 6.45 | 6.45 | 6.31 | 0 | 2,000 | -0.1 | |
21/11/2014 |
6.45
|
300 | 6.44 | 6.54 | 6.45 | 0 | 0 | 0 | |
20/11/2014 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
19/11/2014 |
6.44
|
4,600 | 6.44 | 6.44 | 6.20 | 0 | 0 | 0 | |
18/11/2014 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
17/11/2014 |
6.44
|
13,100 | 6.35 | 6.45 | 6.35 | 0 | 0 | 0 | |
14/11/2014 |
6.35
|
2,000 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
13/11/2014 |
6.35
|
3,300 | 6.47 | 6.47 | 6.20 | 0 | 0 | 0 | |
12/11/2014: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
12/11/2014 |
6.47
|
600 | 6.48 | 6.50 | 6.47 | 0 | 100 | -0.0 | |
11/11/2014 |
6.48
|
6,400 | 6.48 | 6.51 | 6.48 | 0 | 0 | 0 | |
10/11/2014 |
6.48
|
700 | 6.49 | 6.50 | 6.48 | 0 | 0 | 0 | |
07/11/2014 |
6.49
|
7,600 | 6.40 | 6.49 | 6.45 | 0 | 0 | 0 | |
06/11/2014 |
6.40
|
16,200 | 6.45 | 6.50 | 6.40 | 0 | 0 | 0 | |
05/11/2014 |
6.45
|
6,000 | 6.45 | 6.48 | 6.41 | 0 | 0 | 0 | |
04/11/2014 |
6.45
|
12,000 | 6.51 | 6.52 | 6.41 | 0 | 0 | 0 | |
03/11/2014 |
6.51
|
9,200 | 6.50 | 6.52 | 6.50 | 0 | 0 | 0 | |
31/10/2014 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
30/10/2014 |
6.50
|
19,500 | 6.20 | 6.55 | 6.25 | 0 | 0 | 0 | |
29/10/2014 |
6.20
|
4,300 | 6.17 | 6.20 | 6.20 | 0 | 0 | 0 | |
28/10/2014 |
6.17
|
6,700 | 6.16 | 6.18 | 6.14 | 0 | 0 | 0 | |
27/10/2014 |
6.16
|
100 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
24/10/2014 |
6.16
|
200 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
23/10/2014 |
6.16
|
700 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
22/10/2014 |
6.16
|
3,300 | 6.16 | 6.16 | 6.11 | 0 | 0 | 0 | |
21/10/2014 |
6.16
|
500 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
20/10/2014 |
6.16
|
2,200 | 6.11 | 6.16 | 6.10 | 0 | 0 | 0 | |
17/10/2014 |
6.11
|
1,900 | 6.06 | 6.11 | 6.06 | 0 | 0 | 0 | |
16/10/2014 |
6.06
|
600 | 6.16 | 6.25 | 6.06 | 0 | 0 | 0 | |
15/10/2014 |
6.16
|
2,000 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
14/10/2014 |
6.16
|
5,100 | 6.16 | 6.25 | 6.16 | 0 | 0 | 0 | |
13/10/2014 |
6.16
|
1,200 | 6.23 | 6.23 | 6.16 | 0 | 0 | 0 | |
10/10/2014 |
6.23
|
8,200 | 6.25 | 6.25 | 6.16 | 0 | 0 | 0 | |
09/10/2014 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
08/10/2014 |
6.25
|
1,600 | 6.16 | 6.25 | 6.16 | 0 | 0 | 0 | |
07/10/2014 |
6.16
|
6,600 | 6.29 | 6.29 | 6.11 | 0 | 0 | 0 | |
06/10/2014 |
6.29
|
13,200 | 6.25 | 6.29 | 6.24 | 0 | 100 | -0.0 | |
03/10/2014 |
6.25
|
100 | 6.19 | 6.25 | 6.25 | 0 | 0 | 0 | |
02/10/2014 |
6.19
|
6,400 | 6.20 | 6.20 | 6.06 | 0 | 0 | 0 | |
01/10/2014 |
6.20
|
100 | 6.06 | 6.20 | 6.20 | 0 | 0 | 0 | |
30/09/2014 |
6.06
|
1,600 | 6.19 | 6.25 | 5.96 | 0 | 0 | 0 | |
29/09/2014 |
6.19
|
7,600 | 6.20 | 6.20 | 6.16 | 0 | 0 | 0 | |
26/09/2014 |
6.20
|
900 | 6.19 | 6.20 | 6.19 | 0 | 0 | 0 | |
25/09/2014 |
6.19
|
2,300 | 6.16 | 6.19 | 6.16 | 0 | 0 | 0 | |
24/09/2014 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
23/09/2014 |
6.16
|
4,100 | 6.07 | 6.16 | 5.98 | 100 | 0 | 0.0 | |
22/09/2014 |
6.07
|
3,100 | 6.06 | 6.20 | 6.06 | 0 | 0 | 0 |