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 | -1.82% | 1,350,900 | 0 | 0 |
5.20
5.50
5.40
|
2 tháng
(2024-07-22) |
-0.40 | -6.90% | 3,267,100 | 0 | 0 |
5
5.80
5.40
|
3 tháng
(2024-06-24) |
-1.20 | -18.18% | 9,342,400 | 0 | 0 |
5
7.50
5.40
|
6 tháng
(2024-03-25) |
-0.90 | -14.29% | 14,267,400 | 0 | 0 |
5
7.50
5.40
|
12 tháng
(2023-09-26) |
-1.30 | -19.40% | 24,036,100 | -1,073 | -0.0 |
5
7.50
5.40
|
24 tháng
(2022-10-03) |
-4.30 | -44.33% | 63,848,197 | -1,097 | -0.0 |
4.30
10.50
5.40
|
36 tháng
(2021-10-06) |
-12.30 | -69.49% | 122,332,722 | -2,870 | -0.1 |
4.30
75.40
5.40
|
60 tháng
(2019-10-17) |
2.40 | 80% | 134,473,853 | -4,418 | -0.1 |
1.70
75.40
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2015 |
7.32
|
4,800 | 7.49 | 7.49 | 7.06 | 0 | 0 | 0 | |
09/02/2015 |
7.49
|
9,100 | 7.49 | 7.49 | 6.98 | 0 | 0 | 0 | |
06/02/2015 |
7.49
|
4,736 | 7.49 | 7.49 | 7.23 | 0 | 0 | 0 | |
05/02/2015 |
7.49
|
15,300 | 7.40 | 7.57 | 6.81 | 0 | 0 | 0 | |
04/02/2015 |
7.40
|
28,900 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
03/02/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
02/02/2015 |
7.40
|
16,800 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
30/01/2015 |
7.40
|
5,000 | 7.66 | 7.66 | 7.40 | 0 | 0 | 0 | |
29/01/2015 |
7.66
|
53,700 | 7.49 | 7.66 | 7.40 | 0 | 0 | 0 | |
28/01/2015 |
7.49
|
15,952 | 7.40 | 8.00 | 7.40 | 0 | 0 | 0 | |
27/01/2015 |
7.40
|
13,048 | 7.57 | 7.57 | 7.32 | 0 | 0 | 0 | |
26/01/2015 |
7.57
|
6,701 | 7.57 | 7.83 | 7.57 | 0 | 0 | 0 | |
23/01/2015 |
7.57
|
20,100 | 7.40 | 7.66 | 7.49 | 0 | 0 | 0 | |
22/01/2015 |
7.40
|
12,100 | 7.66 | 7.66 | 7.40 | 0 | 0 | 0 | |
21/01/2015 |
7.66
|
28,220 | 7.66 | 7.74 | 7.40 | 0 | 0 | 0 | |
20/01/2015 |
7.66
|
33,310 | 7.74 | 7.74 | 7.49 | 0 | 0 | 0 | |
19/01/2015 |
7.74
|
69,128 | 7.49 | 7.74 | 7.66 | 0 | 0 | 0 | |
16/01/2015 |
7.49
|
25,400 | 7.23 | 7.49 | 7.23 | 0 | 0 | 0 | |
15/01/2015 |
7.23
|
16,004 | 7.06 | 7.23 | 7.06 | 0 | 0 | 0 | |
14/01/2015 |
7.06
|
70,700 | 6.98 | 7.06 | 6.81 | 0 | 0 | 0 | |
13/01/2015 |
6.98
|
14,514 | 6.72 | 6.98 | 6.72 | 0 | 0 | 0 | |
12/01/2015 |
6.72
|
25,000 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
09/01/2015 |
6.72
|
7,372 | 6.72 | 6.72 | 6.47 | 0 | 0 | 0 | |
08/01/2015 |
6.72
|
17,050 | 6.98 | 6.98 | 6.72 | 0 | 0 | 0 | |
07/01/2015 |
6.98
|
34,000 | 6.72 | 6.98 | 6.81 | 0 | 0 | 0 | |
06/01/2015 |
6.72
|
13,120 | 6.21 | 6.72 | 6.64 | 0 | 0 | 0 | |
05/01/2015 |
6.21
|
49,200 | 6.55 | 6.64 | 6.21 | 0 | 0 | 0 | |
31/12/2014 |
6.55
|
10,450 | 6.30 | 6.55 | 6.38 | 0 | 28 | -0.0 | |
30/12/2014 |
6.30
|
46,700 | 6.13 | 6.30 | 6.04 | 0 | 0 | 0 | |
29/12/2014 |
6.13
|
28,900 | 6.04 | 6.55 | 6.04 | 0 | 0 | 0 | |
26/12/2014 |
6.04
|
12,100 | 6.38 | 6.81 | 6.04 | 0 | 0 | 0 | |
25/12/2014 |
6.38
|
4,360 | 6.81 | 6.81 | 6.30 | 0 | 0 | 0 | |
24/12/2014: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
24/12/2014 |
6.81
|
13,400 | 6.64 | 6.98 | 6.81 | 0 | 0 | 0 | |
23/12/2014 |
6.64
|
32,310 | 6.56 | 6.64 | 6.56 | 0 | 10 | -0 | |
22/12/2014 |
6.56
|
53,000 | 6.71 | 6.71 | 6.27 | 0 | 0 | 0 | |
19/12/2014 |
6.71
|
69,560 | 6.27 | 6.71 | 6.27 | 0 | 0 | 0 | |
18/12/2014 |
6.27
|
15,902 | 6.56 | 7.15 | 6.27 | 0 | 0 | 0 | |
17/12/2014 |
6.56
|
60,812 | 7.00 | 7.00 | 6.35 | 0 | 0 | 0 | |
16/12/2014 |
7.00
|
11,206 | 7.29 | 7.29 | 6.93 | 200 | 0 | 0.0 | |
15/12/2014 |
7.29
|
62,700 | 7.07 | 7.58 | 7.22 | 0 | 0 | 0 | |
12/12/2014 |
7.07
|
18,900 | 6.86 | 7.07 | 6.86 | 0 | 0 | 0 | |
11/12/2014 |
6.86
|
14,300 | 6.56 | 6.86 | 6.64 | 0 | 0 | 0 | |
10/12/2014 |
6.56
|
15,709 | 6.78 | 6.86 | 6.20 | 0 | 0 | 0 | |
09/12/2014 |
6.78
|
42,267 | 6.56 | 6.78 | 6.56 | 0 | 0 | 0 | |
08/12/2014 |
6.56
|
5,100 | 7.07 | 7.07 | 6.56 | 0 | 0 | 0 | |
05/12/2014 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
04/12/2014 |
7.07
|
16,500 | 7.15 | 7.15 | 6.56 | 0 | 0 | 0 | |
03/12/2014 |
7.15
|
23,100 | 6.56 | 7.15 | 6.42 | 0 | 0 | 0 | |
02/12/2014 |
6.56
|
5,400 | 7.00 | 7.00 | 6.56 | 0 | 0 | 0 | |
01/12/2014 |
7.00
|
17,024 | 7.00 | 7.07 | 6.56 | 0 | 0 | 0 | |
28/11/2014 |
7.00
|
3,500 | 6.93 | 7.22 | 7.00 | 0 | 0 | 0 | |
27/11/2014 |
6.93
|
3,100 | 7.07 | 7.07 | 6.93 | 0 | 0 | 0 | |
26/11/2014 |
7.07
|
50,700 | 7.22 | 7.22 | 6.56 | 0 | 0 | 0 | |
25/11/2014 |
7.22
|
243,540 | 7.22 | 7.80 | 6.56 | 0 | 0 | 0 | |
24/11/2014 |
7.22
|
25,700 | 7.80 | 7.80 | 7.22 | 0 | 0 | 0 | |
21/11/2014 |
7.80
|
33,220 | 7.29 | 7.95 | 7.22 | 0 | 0 | 0 | |
20/11/2014 |
7.29
|
14,440 | 7.44 | 7.88 | 7.29 | 0 | 0 | 0 | |
19/11/2014 |
7.44
|
26,130 | 7.44 | 7.44 | 7.15 | 0 | 2,000 | -0.0 | |
18/11/2014 |
7.44
|
3,300 | 7.73 | 8.10 | 7.44 | 0 | 0 | 0 | |
17/11/2014 |
7.73
|
30,472 | 7.22 | 7.73 | 7.29 | 0 | 0 | 0 | |
14/11/2014 |
7.22
|
33,900 | 7.44 | 7.44 | 7.15 | 0 | 0 | 0 | |
13/11/2014 |
7.44
|
24,618 | 7.44 | 7.58 | 7.37 | 0 | 0 | 0 | |
12/11/2014 |
7.44
|
86,200 | 7.58 | 8.17 | 6.86 | 0 | 0 | 0 | |
11/11/2014 |
7.58
|
20,892 | 8.17 | 8.17 | 7.58 | 0 | 0 | 0 | |
10/11/2014 |
8.17
|
135,532 | 7.44 | 8.17 | 7.44 | 2,000 | 0 | 0.0 | |
07/11/2014 |
7.44
|
334,550 | 6.78 | 7.44 | 6.78 | 0 | 0 | 0 | |
06/11/2014 |
6.78
|
82,312 | 6.78 | 7.00 | 6.64 | 0 | 0 | 0 | |
05/11/2014 |
6.78
|
103,532 | 6.93 | 7.15 | 6.78 | 0 | 0 | 0 | |
04/11/2014 |
6.93
|
115,704 | 6.71 | 6.93 | 6.71 | 0 | 0 | 0 | |
03/11/2014 |
6.71
|
30,244 | 6.93 | 6.93 | 6.64 | 0 | 0 | 0 | |
31/10/2014 |
6.93
|
119,086 | 6.35 | 6.93 | 6.35 | 0 | 0 | 0 | |
30/10/2014 |
6.35
|
5,700 | 6.49 | 6.49 | 6.35 | 0 | 0 | 0 | |
29/10/2014 |
6.49
|
43,400 | 6.71 | 6.71 | 6.42 | 0 | 0 | 0 | |
28/10/2014 |
6.71
|
20,400 | 6.71 | 6.71 | 6.49 | 0 | 0 | 0 | |
27/10/2014 |
6.71
|
4,500 | 6.64 | 6.71 | 6.49 | 0 | 0 | 0 | |
24/10/2014 |
6.64
|
80,817 | 6.93 | 6.93 | 6.64 | 0 | 0 | 0 | |
23/10/2014 |
6.93
|
158,000 | 6.93 | 7.00 | 6.86 | 0 | 0 | 0 | |
22/10/2014 |
6.93
|
39,200 | 6.93 | 7.00 | 6.78 | 0 | 0 | 0 | |
21/10/2014 |
6.93
|
122,320 | 6.93 | 6.93 | 6.64 | 0 | 0 | 0 | |
20/10/2014 |
6.93
|
10,600 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
17/10/2014 |
6.93
|
154,000 | 6.35 | 6.93 | 6.35 | 0 | 0 | 0 | |
16/10/2014 |
6.35
|
114,100 | 6.86 | 6.86 | 6.35 | 0 | 0 | 0 | |
15/10/2014 |
6.86
|
45,624 | 7.00 | 7.00 | 6.56 | 0 | 0 | 0 | |
14/10/2014 |
7.00
|
198,600 | 6.49 | 7.07 | 6.49 | 0 | 1,700 | -0.0 | |
13/10/2014 |
6.49
|
100,674 | 6.49 | 6.49 | 5.98 | 0 | 0 | 0 | |
10/10/2014 |
6.49
|
153,956 | 6.49 | 6.93 | 6.42 | 2,300 | 0 | 0.0 | |
09/10/2014 |
6.49
|
79,400 | 6.49 | 7.07 | 6.35 | 0 | 0 | 0 | |
08/10/2014 |
6.49
|
480,723 | 5.91 | 6.49 | 6.27 | 0 | 0 | 0 | |
07/10/2014 |
5.91
|
255,300 | 5.40 | 5.91 | 5.47 | 0 | 0 | 0 | |
06/10/2014 |
5.40
|
16,800 | 5.32 | 5.40 | 5.32 | 0 | 0 | 0 | |
03/10/2014 |
5.32
|
15,800 | 5.32 | 5.40 | 5.25 | 0 | 0 | 0 | |
02/10/2014 |
5.32
|
20,400 | 5.40 | 5.40 | 5.25 | 0 | 0 | 0 | |
01/10/2014 |
5.40
|
41,934 | 5.25 | 5.40 | 5.25 | 0 | 34 | -0.0 | |
30/09/2014 |
5.25
|
22,300 | 5.25 | 5.25 | 5.03 | 0 | 0 | 0 | |
29/09/2014 |
5.25
|
3,700 | 5.47 | 5.47 | 4.96 | 0 | 0 | 0 | |
26/09/2014 |
5.47
|
17,330 | 5.47 | 5.47 | 5.32 | 0 | 0 | 0 | |
25/09/2014 |
5.47
|
33,700 | 5.25 | 5.47 | 5.18 | 0 | 0 | 0 | |
24/09/2014 |
5.25
|
12,100 | 5.25 | 5.25 | 5.18 | 0 | 0 | 0 | |
23/09/2014 |
5.25
|
21,640 | 5.40 | 5.40 | 5.25 | 0 | 0 | 0 | |
22/09/2014 |
5.40
|
13,739 | 5.47 | 5.47 | 5.25 | 0 | 0 | 0 |