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) |
-0.81 | -8.22% | 823,100 | -24,512 | -0.2 |
8.92
10.30
9.04
|
2 tháng
(2024-07-22) |
-0.02 | -0.22% | 1,097,900 | -23,612 | -0.2 |
8.92
10.30
9.04
|
3 tháng
(2024-06-24) |
-0.55 | -5.74% | 1,439,100 | -23,512 | -0.2 |
8.92
10.30
9.04
|
6 tháng
(2024-03-25) |
-0.96 | -9.60% | 2,962,300 | -22,281 | -0.2 |
8.90
10.35
9.04
|
12 tháng
(2023-09-26) |
-1.56 | -14.72% | 7,183,600 | -287,113 | -2.4 |
7.49
10.60
9.04
|
24 tháng
(2022-10-03) |
-2.46 | -21.39% | 8,939,400 | -300,503 | -3.6 |
7.49
11.95
9.04
|
36 tháng
(2021-10-06) |
-4.06 | -30.99% | 12,058,600 | -392,908 | -7.4 |
7.49
21
9.04
|
60 tháng
(2019-10-17) |
-3.14 | -25.75% | 15,010,830 | -398,498 | -7.4 |
7.49
21
9.04
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2015 |
6.56
|
20 | 6.60 | 6.60 | 6.56 | 0 | 0 | 0 | |
04/02/2015 |
6.60
|
1,550 | 6.72 | 6.72 | 6.40 | 1,020 | 0 | 0.0 | |
03/02/2015 |
6.72
|
930 | 6.80 | 6.80 | 6.40 | 50 | 0 | 0.0 | |
02/02/2015 |
6.80
|
200 | 6.76 | 6.80 | 6.76 | 0 | 0 | 0 | |
30/01/2015 |
6.76
|
5,360 | 6.40 | 6.80 | 6.28 | 5,350 | 0 | 0.1 | |
29/01/2015 |
6.40
|
4,850 | 6.40 | 6.40 | 6.32 | 2,100 | 0 | 0.0 | |
28/01/2015 |
6.40
|
4,050 | 6.40 | 6.44 | 6.28 | 50 | 0 | 0.0 | |
27/01/2015 |
6.40
|
1,500 | 6.28 | 6.40 | 6.36 | 0 | 1,250 | -0.0 | |
26/01/2015 |
6.28
|
7,900 | 6.40 | 6.40 | 6.28 | 0 | 0 | 0 | |
23/01/2015 |
6.40
|
300 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
22/01/2015 |
6.40
|
3,100 | 6.28 | 6.40 | 6.28 | 100 | 0 | 0.0 | |
21/01/2015 |
6.28
|
330 | 6.32 | 6.32 | 6.28 | 0 | 0 | 0 | |
20/01/2015 |
6.32
|
2,200 | 6.28 | 6.32 | 6.20 | 200 | 0 | 0.0 | |
19/01/2015 |
6.28
|
3,370 | 6.36 | 6.40 | 6.28 | 0 | 0 | 0 | |
16/01/2015 |
6.36
|
4,440 | 6.36 | 6.36 | 6.28 | 1,450 | 0 | 0.0 | |
15/01/2015 |
6.36
|
4,200 | 6.40 | 6.40 | 6.32 | 0 | 0 | 0 | |
14/01/2015 |
6.40
|
6,150 | 6.40 | 6.40 | 6.28 | 150 | 0 | 0.0 | |
13/01/2015 |
6.40
|
70 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
12/01/2015 |
6.40
|
2,180 | 6.48 | 6.48 | 6.24 | 150 | 0 | 0.0 | |
09/01/2015 |
6.48
|
3,290 | 6.56 | 6.56 | 6.32 | 0 | 0 | 0 | |
08/01/2015 |
6.56
|
220 | 6.40 | 6.56 | 6.32 | 170 | 0 | 0.0 | |
07/01/2015 |
6.40
|
4,380 | 6.56 | 6.56 | 6.40 | 200 | 10 | 0.0 | |
06/01/2015 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
05/01/2015 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
31/12/2014 |
6.56
|
1,200 | 6.56 | 6.56 | 6.40 | 200 | 0 | 0.0 | |
30/12/2014 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
29/12/2014 |
6.56
|
10 | 6.56 | 6.56 | 6.56 | 10 | 0 | 0.0 | |
26/12/2014 |
6.56
|
1,450 | 6.60 | 6.60 | 6.40 | 1,050 | 0 | 0.0 | |
25/12/2014 |
6.60
|
3,120 | 6.36 | 6.60 | 6.20 | 120 | 0 | 0.0 | |
24/12/2014 |
6.36
|
400 | 6.08 | 6.36 | 6.20 | 400 | 0 | 0.0 | |
23/12/2014 |
6.08
|
12,060 | 6.36 | 6.36 | 6.08 | 0 | 0 | 0 | |
22/12/2014 |
6.36
|
1,010 | 6.16 | 6.56 | 6.16 | 50 | 0 | 0.0 | |
19/12/2014 |
6.16
|
5,200 | 6.44 | 6.44 | 6.16 | 0 | 0 | 0 | |
18/12/2014 |
6.44
|
18,560 | 6.44 | 6.44 | 6.00 | 10,020 | 0 | 0.2 | |
17/12/2014 |
6.44
|
20,410 | 6.64 | 6.64 | 6.20 | 10,000 | 0 | 0.2 | |
16/12/2014 |
6.64
|
2,020 | 6.68 | 6.68 | 6.40 | 50 | 0 | 0.0 | |
15/12/2014 |
6.68
|
24,240 | 6.68 | 6.80 | 6.56 | 200 | 0 | 0.0 | |
12/12/2014 |
6.68
|
3,300 | 6.52 | 6.68 | 6.48 | 1,300 | 100 | 0.0 | |
11/12/2014 |
6.52
|
14,650 | 6.60 | 6.76 | 6.52 | 4,200 | 0 | 0.1 | |
10/12/2014 |
6.60
|
510 | 6.52 | 6.60 | 6.48 | 0 | 0 | 0 | |
09/12/2014 |
6.52
|
100 | 6.40 | 6.52 | 6.52 | 100 | 0 | 0.0 | |
08/12/2014 |
6.40
|
2,370 | 6.52 | 6.64 | 6.40 | 2,300 | 0 | 0.0 | |
05/12/2014 |
6.52
|
7,040 | 6.52 | 6.56 | 6.40 | 5,510 | 0 | 0.1 | |
04/12/2014 |
6.52
|
11,050 | 6.68 | 6.68 | 6.52 | 8,000 | 0 | 0.1 | |
03/12/2014 |
6.68
|
20 | 6.64 | 6.68 | 6.68 | 0 | 0 | 0 | |
02/12/2014 |
6.64
|
6,620 | 6.60 | 6.72 | 6.64 | 2,200 | 0 | 0.0 | |
01/12/2014 |
6.60
|
7,960 | 6.56 | 6.60 | 6.52 | 5,420 | 0 | 0.1 | |
28/11/2014 |
6.56
|
20,110 | 6.40 | 6.56 | 6.40 | 13,100 | 0 | 0.2 | |
27/11/2014 |
6.40
|
5,030 | 6.48 | 6.48 | 6.40 | 3,400 | 0 | 0.1 | |
26/11/2014 |
6.48
|
11,220 | 6.52 | 6.60 | 6.48 | 0 | 0 | 0 | |
25/11/2014 |
6.52
|
1,910 | 6.40 | 6.60 | 6.44 | 0 | 0 | 0 | |
24/11/2014 |
6.40
|
63,380 | 6.28 | 6.40 | 6.28 | 52,800 | 10,500 | 0.7 | |
21/11/2014 |
6.28
|
34,800 | 6.24 | 6.36 | 6.24 | 0 | 0 | 0 | |
20/11/2014 |
6.24
|
28,900 | 6.12 | 6.24 | 6.16 | 0 | 0 | 0 | |
19/11/2014 |
6.12
|
100 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
18/11/2014 |
6.12
|
1,050 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
17/11/2014 |
6.12
|
15,510 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
14/11/2014 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
13/11/2014 |
6.12
|
10,100 | 6.08 | 6.12 | 6.08 | 0 | 0 | 0 | |
12/11/2014 |
6.08
|
10 | 6.20 | 6.20 | 6.08 | 0 | 0 | 0 | |
11/11/2014 |
6.20
|
5,230 | 6.00 | 6.20 | 6.08 | 0 | 0 | 0 | |
10/11/2014 |
6.00
|
310 | 6.16 | 6.16 | 6.00 | 300 | 0 | 0.0 | |
07/11/2014 |
6.16
|
4,510 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
06/11/2014 |
6.16
|
810 | 6.16 | 6.28 | 6.08 | 0 | 0 | 0 | |
05/11/2014 |
6.16
|
1,010 | 6.36 | 6.36 | 6.16 | 0 | 0 | 0 | |
04/11/2014 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
03/11/2014 |
6.36
|
7,820 | 6.00 | 6.40 | 6.12 | 0 | 0 | 0 | |
31/10/2014 |
6.00
|
110 | 6.08 | 6.36 | 6.00 | 0 | 0 | 0 | |
30/10/2014 |
6.08
|
1,720 | 6.20 | 6.20 | 6.08 | 0 | 0 | 0 | |
29/10/2014 |
6.20
|
180 | 6.04 | 6.20 | 6.20 | 0 | 0 | 0 | |
28/10/2014 |
6.04
|
100 | 6.20 | 6.20 | 6.04 | 0 | 0 | 0 | |
27/10/2014 |
6.20
|
740 | 6.32 | 6.32 | 5.88 | 0 | 0 | 0 | |
24/10/2014 |
6.32
|
1,200 | 6.32 | 6.32 | 6.32 | 1,200 | 0 | 0.0 | |
23/10/2014 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
22/10/2014 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
21/10/2014 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
20/10/2014 |
6.32
|
1,380 | 6.12 | 6.32 | 6.32 | 0 | 0 | 0 | |
17/10/2014 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
16/10/2014 |
6.12
|
230 | 6.16 | 6.16 | 6.12 | 0 | 0 | 0 | |
15/10/2014 |
6.16
|
800 | 6.28 | 6.28 | 6.16 | 0 | 0 | 0 | |
14/10/2014 |
6.28
|
1,470 | 6.28 | 6.36 | 6.28 | 0 | 0 | 0 | |
13/10/2014 |
6.28
|
3,300 | 6.40 | 6.40 | 6.12 | 0 | 2,000 | -0.0 | |
10/10/2014 |
6.40
|
2,700 | 6.24 | 6.40 | 6.36 | 0 | 0 | 0 | |
09/10/2014 |
6.24
|
1,760 | 6.32 | 6.40 | 6.24 | 0 | 0 | 0 | |
08/10/2014 |
6.32
|
10 | 6.40 | 6.40 | 6.32 | 0 | 0 | 0 | |
07/10/2014 |
6.40
|
3,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
06/10/2014 |
6.40
|
6,980 | 6.24 | 6.40 | 6.24 | 1,200 | 60 | 0.0 | |
03/10/2014 |
6.24
|
6,460 | 6.28 | 6.48 | 6.24 | 0 | 0 | 0 | |
02/10/2014 |
6.28
|
35,830 | 6.36 | 6.40 | 6.28 | 2,500 | 0 | 0.0 | |
01/10/2014 |
6.36
|
28,000 | 6.36 | 6.36 | 6.28 | 0 | 0 | 0 | |
30/09/2014 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
29/09/2014 |
6.36
|
190 | 6.12 | 6.36 | 6.36 | 0 | 0 | 0 | |
26/09/2014 |
6.12
|
1,860 | 6.24 | 6.60 | 6.04 | 0 | 0 | 0 | |
25/09/2014 |
6.24
|
1,220 | 6.12 | 6.28 | 6.12 | 0 | 0 | 0 | |
24/09/2014: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
24/09/2014 |
6.12
|
3,050 | 5.96 | 6.16 | 6.08 | 0 | 0 | 0 | |
23/09/2014 |
5.96
|
4,000 | 6.12 | 6.12 | 5.96 | 0 | 0 | 0 | |
22/09/2014 |
6.12
|
1,470 | 5.88 | 6.12 | 5.81 | 0 | 0 | 0 | |
19/09/2014 |
5.88
|
2,010 | 6.19 | 6.19 | 5.88 | 0 | 0 | 0 | |
18/09/2014 |
6.19
|
2,120 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
17/09/2014 |
6.19
|
17,480 | 6.15 | 6.19 | 6.12 | 0 | 0 | 0 |