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) |
-0.61 | -3.42% | 49,362,300 | -1,798,946 | -32.7 |
16.65
17.86
17.25
|
2 tháng
(2024-07-22) |
-1.45 | -7.74% | 118,830,200 | -367,752 | -6.1 |
16.65
18.70
17.25
|
3 tháng
(2024-06-24) |
-2.33 | -11.91% | 220,585,400 | -799,873 | -16.2 |
16.65
20.79
17.25
|
6 tháng
(2024-03-25) |
-3.08 | -15.13% | 588,408,500 | 296,195 | 4.7 |
16.65
22.05
17.25
|
12 tháng
(2023-09-26) |
0.33 | 1.92% | 874,289,000 | 507,805 | 2.2 |
14.79
22.05
17.25
|
24 tháng
(2022-10-03) |
-2.37 | -12.07% | 1,040,396,100 | -2,134,379 | -81.8 |
14.79
22.14
17.25
|
36 tháng
(2021-10-06) |
0.30 | 1.75% | 1,217,406,800 | -4,747,652 | -183.8 |
14.79
27.76
17.25
|
60 tháng
(2019-10-17) |
10.43 | 152.91% | 1,291,687,560 | -15,681,477 | -630.5 |
5.14
27.76
17.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2015 |
6.67
|
17,550 | 6.55 | 6.73 | 6.60 | 0 | 0 | 0 | |
05/02/2015 |
6.55
|
13,560 | 6.56 | 6.58 | 6.55 | 0 | 0 | 0 | |
04/02/2015 |
6.56
|
1,150 | 6.60 | 6.60 | 6.56 | 0 | 0 | 0 | |
03/02/2015 |
6.60
|
16,220 | 6.60 | 6.60 | 6.54 | 0 | 0 | 0 | |
02/02/2015 |
6.60
|
34,670 | 6.60 | 6.73 | 6.60 | 0 | 0 | 0 | |
30/01/2015 |
6.60
|
11,270 | 6.73 | 6.73 | 6.60 | 0 | 0 | 0 | |
29/01/2015 |
6.73
|
7,000 | 6.74 | 6.74 | 6.67 | 0 | 0 | 0 | |
28/01/2015 |
6.74
|
45,560 | 6.74 | 6.81 | 6.67 | 0 | 0 | 0 | |
27/01/2015 |
6.74
|
17,020 | 6.74 | 6.87 | 6.67 | 0 | 0 | 0 | |
26/01/2015 |
6.74
|
6,660 | 6.74 | 6.74 | 6.67 | 0 | 0 | 0 | |
23/01/2015 |
6.74
|
4,860 | 6.74 | 6.74 | 6.68 | 0 | 0 | 0 | |
22/01/2015 |
6.74
|
270 | 6.68 | 6.74 | 6.67 | 0 | 0 | 0 | |
21/01/2015 |
6.68
|
1,170 | 6.74 | 6.74 | 6.67 | 0 | 0 | 0 | |
20/01/2015 |
6.74
|
12,660 | 6.73 | 6.81 | 6.74 | 0 | 0 | 0 | |
19/01/2015 |
6.73
|
17,560 | 6.74 | 6.74 | 6.67 | 0 | 0 | 0 | |
16/01/2015 |
6.74
|
9,110 | 6.74 | 6.74 | 6.71 | 0 | 0 | 0 | |
15/01/2015 |
6.74
|
20,620 | 6.87 | 6.94 | 6.74 | 0 | 0 | 0 | |
14/01/2015 |
6.87
|
6,150 | 6.87 | 6.94 | 6.67 | 0 | 0 | 0 | |
13/01/2015 |
6.87
|
2,810 | 6.81 | 6.87 | 6.74 | 0 | 0 | 0 | |
12/01/2015 |
6.81
|
19,140 | 6.87 | 6.87 | 6.74 | 0 | 0 | 0 | |
09/01/2015 |
6.87
|
21,220 | 6.68 | 7.01 | 6.74 | 0 | 210 | -0.0 | |
08/01/2015 |
6.68
|
7,290 | 6.74 | 6.74 | 6.68 | 0 | 0 | 0 | |
07/01/2015 |
6.74
|
32,310 | 6.70 | 6.74 | 6.63 | 0 | 0 | 0 | |
06/01/2015 |
6.70
|
42,850 | 6.68 | 6.70 | 6.58 | 0 | 0 | 0 | |
05/01/2015 |
6.68
|
6,890 | 6.74 | 6.74 | 6.60 | 0 | 0 | 0 | |
31/12/2014 |
6.74
|
26,620 | 6.58 | 6.74 | 6.58 | 0 | 0 | 0 | |
30/12/2014 |
6.58
|
20,290 | 6.47 | 6.67 | 6.40 | 0 | 0 | 0 | |
29/12/2014 |
6.47
|
24,160 | 6.67 | 6.67 | 6.47 | 0 | 0 | 0 | |
26/12/2014 |
6.67
|
25,230 | 6.73 | 6.73 | 6.60 | 0 | 0 | 0 | |
25/12/2014 |
6.73
|
6,370 | 6.74 | 6.74 | 6.67 | 0 | 0 | 0 | |
24/12/2014 |
6.74
|
11,320 | 6.67 | 7.01 | 6.67 | 0 | 0 | 0 | |
23/12/2014 |
6.67
|
15,150 | 6.59 | 6.67 | 6.60 | 0 | 0 | 0 | |
22/12/2014 |
6.59
|
43,800 | 6.59 | 6.60 | 6.47 | 0 | 370 | -0.0 | |
19/12/2014 |
6.59
|
42,710 | 6.81 | 6.81 | 6.47 | 0 | 0 | 0 | |
18/12/2014 |
6.81
|
27,840 | 6.87 | 6.87 | 6.43 | 0 | 0 | 0 | |
17/12/2014 |
6.87
|
18,950 | 6.74 | 6.87 | 6.42 | 0 | 0 | 0 | |
16/12/2014 |
6.74
|
12,070 | 6.94 | 6.94 | 6.74 | 0 | 0 | 0 | |
15/12/2014 |
6.94
|
30,590 | 7.01 | 7.08 | 6.94 | 0 | 0 | 0 | |
12/12/2014 |
7.01
|
27,190 | 6.81 | 7.01 | 6.94 | 0 | 0 | 0 | |
11/12/2014 |
6.81
|
10,310 | 7.01 | 7.01 | 6.81 | 0 | 0 | 0 | |
10/12/2014 |
7.01
|
8,770 | 6.74 | 7.01 | 6.74 | 0 | 0 | 0 | |
09/12/2014 |
6.74
|
22,130 | 6.94 | 6.94 | 6.60 | 0 | 0 | 0 | |
08/12/2014 |
6.94
|
16,420 | 7.14 | 7.14 | 6.94 | 0 | 0 | 0 | |
05/12/2014 |
7.14
|
13,350 | 7.21 | 7.21 | 7.08 | 0 | 0 | 0 | |
04/12/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
04/12/2014 |
7.21
|
11,700 | 7.08 | 7.21 | 7.08 | 0 | 0 | 0 | |
03/12/2014 |
7.08
|
14,120 | 7.08 | 7.08 | 7.01 | 0 | 0 | 0 | |
02/12/2014 |
7.08
|
29,180 | 7.01 | 7.08 | 6.94 | 0 | 0 | 0 | |
01/12/2014 |
7.01
|
14,290 | 7.01 | 7.08 | 7.01 | 0 | 0 | 0 | |
28/11/2014 |
7.01
|
150,970 | 7.21 | 7.21 | 6.88 | 0 | 0 | 0 | |
27/11/2014 |
7.21
|
129,420 | 7.21 | 7.34 | 7.08 | 0 | 0 | 0 | |
26/11/2014 |
7.21
|
42,800 | 7.21 | 7.41 | 7.14 | 783,465 | 783,465 | 0 | |
25/11/2014 |
7.21
|
33,410 | 7.21 | 7.41 | 7.21 | 0 | 0 | 0 | |
24/11/2014 |
7.21
|
19,050 | 7.27 | 7.27 | 7.14 | 0 | 0 | 0 | |
21/11/2014 |
7.27
|
22,010 | 7.34 | 7.41 | 7.27 | 0 | 0 | 0 | |
20/11/2014 |
7.34
|
18,040 | 7.27 | 7.41 | 7.27 | 0 | 2,420 | -0.1 | |
19/11/2014 |
7.27
|
53,450 | 7.27 | 7.41 | 7.21 | 0 | 0 | 0 | |
18/11/2014 |
7.27
|
27,930 | 7.27 | 7.27 | 7.21 | 0 | 0 | 0 | |
17/11/2014 |
7.27
|
26,110 | 7.27 | 7.41 | 7.21 | 0 | 0 | 0 | |
14/11/2014 |
7.27
|
33,860 | 7.27 | 7.27 | 7.14 | 0 | 0 | 0 | |
13/11/2014 |
7.27
|
33,160 | 7.34 | 7.34 | 7.21 | 0 | 0 | 0 | |
12/11/2014 |
7.34
|
23,100 | 7.34 | 7.41 | 7.21 | 0 | 0 | 0 | |
11/11/2014 |
7.34
|
44,580 | 7.27 | 7.41 | 7.14 | 0 | 0 | 0 | |
10/11/2014 |
7.27
|
67,450 | 7.21 | 7.27 | 7.14 | 0 | 0 | 0 | |
07/11/2014 |
7.21
|
20,870 | 7.34 | 7.34 | 7.21 | 0 | 0 | 0 | |
06/11/2014 |
7.34
|
40,870 | 7.34 | 7.34 | 7.27 | 0 | 460 | -0.0 | |
05/11/2014 |
7.34
|
25,520 | 7.34 | 7.41 | 7.27 | 0 | 0 | 0 | |
04/11/2014 |
7.34
|
23,610 | 7.47 | 7.47 | 7.34 | 0 | 0 | 0 | |
03/11/2014 |
7.47
|
88,060 | 7.60 | 7.60 | 7.41 | 0 | 0 | 0 | |
31/10/2014 |
7.60
|
26,840 | 7.54 | 7.60 | 7.41 | 0 | 0 | 0 | |
30/10/2014 |
7.54
|
15,840 | 7.47 | 7.54 | 7.47 | 20,000 | 20,000 | 0 | |
29/10/2014 |
7.47
|
37,840 | 7.41 | 7.54 | 7.41 | 0 | 0 | 0 | |
28/10/2014 |
7.41
|
17,170 | 7.34 | 7.41 | 7.34 | 0 | 0 | 0 | |
27/10/2014 |
7.34
|
14,520 | 7.47 | 7.47 | 7.34 | 0 | 0 | 0 | |
24/10/2014 |
7.47
|
37,410 | 7.60 | 7.67 | 7.47 | 0 | 0 | 0 | |
23/10/2014 |
7.60
|
27,310 | 7.67 | 7.67 | 7.47 | 0 | 60 | -0.0 | |
22/10/2014 |
7.67
|
27,080 | 7.47 | 7.67 | 7.54 | 0 | 320 | -0.0 | |
21/10/2014 |
7.47
|
56,570 | 7.54 | 7.60 | 7.47 | 0 | 0 | 0 | |
20/10/2014 |
7.54
|
8,790 | 7.74 | 7.80 | 7.54 | 0 | 0 | 0 | |
17/10/2014 |
7.74
|
87,230 | 7.60 | 7.74 | 7.27 | 0 | 3,510 | -0.2 | |
16/10/2014 |
7.60
|
131,020 | 7.80 | 7.80 | 7.47 | 0 | 0 | 0 | |
15/10/2014 |
7.80
|
43,710 | 7.74 | 7.80 | 7.67 | 0 | 0 | 0 | |
14/10/2014 |
7.74
|
45,400 | 7.87 | 7.87 | 7.74 | 0 | 0 | 0 | |
13/10/2014 |
7.87
|
87,460 | 7.87 | 7.87 | 7.74 | 0 | 0 | 0 | |
10/10/2014 |
7.87
|
95,760 | 7.80 | 7.87 | 7.74 | 0 | 0 | 0 | |
09/10/2014 |
7.80
|
58,380 | 7.80 | 7.87 | 7.80 | 0 | 0 | 0 | |
08/10/2014 |
7.80
|
67,860 | 7.74 | 7.80 | 7.67 | 0 | 0 | 0 | |
07/10/2014 |
7.74
|
87,230 | 7.87 | 7.87 | 7.74 | 0 | 0 | 0 | |
06/10/2014 |
7.87
|
113,690 | 7.94 | 8.00 | 7.80 | 0 | 0 | 0 | |
03/10/2014 |
7.94
|
44,560 | 7.94 | 8.07 | 7.94 | 0 | 0 | 0 | |
02/10/2014 |
7.94
|
58,330 | 8.13 | 8.20 | 7.94 | 0 | 0 | 0 | |
01/10/2014 |
8.13
|
130,120 | 8.00 | 8.13 | 8.00 | 0 | 0 | 0 | |
30/09/2014 |
8.00
|
41,320 | 8.13 | 8.13 | 7.94 | 176,184 | 176,184 | 0 | |
29/09/2014 |
8.13
|
112,860 | 7.80 | 8.13 | 7.80 | 0 | 0 | 0 | |
26/09/2014 |
7.80
|
95,580 | 7.80 | 8.20 | 7.74 | 0 | 0 | 0 | |
25/09/2014 |
7.80
|
34,510 | 7.80 | 7.80 | 7.67 | 0 | 0 | 0 | |
24/09/2014 |
7.80
|
57,530 | 7.74 | 7.80 | 7.67 | 0 | 0 | 0 | |
23/09/2014 |
7.74
|
50,860 | 7.80 | 7.80 | 7.67 | 0 | 0 | 0 | |
22/09/2014 |
7.80
|
54,910 | 7.80 | 7.87 | 7.80 | 0 | 0 | 0 | |
19/09/2014 |
7.80
|
260,380 | 7.54 | 8.00 | 7.47 | 0 | 0 | 0 | |
18/09/2014 |
7.54
|
104,450 | 7.54 | 7.60 | 7.54 | 0 | 0 | 0 |