| 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 | 0% | 3,900 | 0 | 0 |
11
11
11
|
|
2 tháng
(2024-07-22) |
1.54 | 16.31% | 19,800 | -100 | -0.0 |
9.46
11
11
|
|
3 tháng
(2024-06-24) |
1.36 | 14.10% | 22,100 | -100 | -0.0 |
9.18
11
11
|
|
6 tháng
(2024-03-25) |
0.90 | 8.91% | 39,100 | -2,500 | -0.0 |
9.18
11
11
|
|
12 tháng
(2023-09-26) |
0.26 | 2.39% | 95,400 | -2,500 | -0.0 |
9.18
11.94
11
|
|
24 tháng
(2022-10-03) |
1.84 | 20.03% | 1,529,326 | -4,300 | -0.0 |
8.26
11.94
11
|
|
36 tháng
(2021-10-06) |
2.90 | 35.76% | 3,270,339 | -1,600 | -0.0 |
7.68
11.94
11
|
|
60 tháng
(2019-10-17) |
3.34 | 43.65% | 3,637,775 | 6,967 | 0.1 |
6.34
11.94
11
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/09/2016 |
7.40
|
100 | 7.51 | 7.51 | 7.40 | 0 | 0 | 0 | |
| 20/09/2016 |
7.51
|
1,400 | 7.45 | 7.51 | 7.34 | 0 | 0 | 0 | |
| 19/09/2016 |
7.45
|
1,000 | 7.56 | 7.56 | 7.34 | 0 | 0 | 0 | |
| 16/09/2016 |
7.56
|
300 | 7.56 | 7.79 | 7.29 | 200 | 0 | 0.0 | |
| 15/09/2016 |
7.56
|
400 | 7.73 | 7.73 | 7.34 | 100 | 0 | 0.0 | |
| 14/09/2016 |
7.73
|
200 | 7.62 | 7.73 | 7.34 | 100 | 0 | 0.0 | |
| 13/09/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 12/09/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 09/09/2016 |
7.62
|
1,700 | 7.56 | 7.79 | 7.45 | 100 | 0 | 0.0 | |
| 08/09/2016 |
7.56
|
1,921 | 7.79 | 7.79 | 7.23 | 0 | 0 | 0 | |
| 07/09/2016 |
7.79
|
105 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 06/09/2016 |
7.79
|
100 | 7.56 | 7.79 | 7.79 | 100 | 0 | 0.0 | |
| 05/09/2016 |
7.56
|
200 | 7.62 | 7.62 | 7.56 | 0 | 0 | 0 | |
| 01/09/2016 |
7.62
|
2,600 | 7.62 | 7.62 | 7.51 | 0 | 0 | 0 | |
| 31/08/2016 |
7.62
|
1,000 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 30/08/2016 |
7.62
|
2,300 | 7.56 | 7.62 | 7.23 | 0 | 0 | 0 | |
| 29/08/2016 |
7.56
|
4,000 | 7.73 | 7.73 | 7.56 | 0 | 0 | 0 | |
| 26/08/2016 |
7.73
|
1,200 | 7.51 | 7.95 | 7.23 | 400 | 0 | 0.0 | |
| 25/08/2016 |
7.51
|
1,200 | 7.45 | 7.95 | 7.23 | 200 | 0 | 0.0 | |
| 24/08/2016 |
7.45
|
200 | 7.45 | 7.45 | 7.45 | 200 | 0 | 0.0 | |
| 23/08/2016 |
7.45
|
1,500 | 7.45 | 7.45 | 7.45 | 200 | 0 | 0.0 | |
| 22/08/2016 |
7.45
|
200 | 7.45 | 7.45 | 7.40 | 200 | 0 | 0.0 | |
| 19/08/2016 |
7.45
|
200 | 7.45 | 7.45 | 7.45 | 200 | 0 | 0.0 | |
| 18/08/2016 |
7.45
|
100 | 7.56 | 7.56 | 7.45 | 0 | 0 | 0 | |
| 17/08/2016 |
7.56
|
704 | 7.51 | 7.56 | 7.06 | 200 | 0 | 0.0 | |
| 16/08/2016 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 15/08/2016 |
7.51
|
400 | 7.62 | 7.62 | 7.23 | 200 | 0 | 0.0 | |
| 12/08/2016 |
7.62
|
50 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 11/08/2016 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 100 | 0 | 0.0 | |
| 10/08/2016 |
7.62
|
400 | 7.62 | 7.79 | 7.62 | 400 | 0 | 0.0 | |
| 09/08/2016 |
7.62
|
506 | 7.62 | 7.79 | 7.62 | 500 | 0 | 0.0 | |
| 08/08/2016 |
7.62
|
400 | 7.68 | 7.68 | 7.62 | 400 | 0 | 0.0 | |
| 05/08/2016 |
7.68
|
1,000 | 7.40 | 7.84 | 7.34 | 400 | 0 | 0.0 | |
| 04/08/2016 |
7.40
|
1,006 | 7.90 | 7.90 | 7.29 | 800 | 0 | 0.0 | |
| 03/08/2016: Quyền mua cổ phiếu: 21/8 Giá: 12 (Volume + 38.10%, Ratio=0.38) | |||||||||
| 03/08/2016 |
7.90
|
600 | 7.68 | 8.06 | 7.90 | 600 | 0 | 0.0 | |
| 02/08/2016 |
7.68
|
4,531 | 8.21 | 8.21 | 7.42 | 200 | 0 | 0.0 | |
| 01/08/2016 |
8.21
|
200 | 7.84 | 8.21 | 7.84 | 200 | 0 | 0.0 | |
| 29/07/2016 |
7.84
|
2,700 | 7.89 | 7.95 | 7.42 | 400 | 0 | 0.0 | |
| 28/07/2016 |
7.89
|
300 | 7.68 | 8.05 | 7.89 | 100 | 0 | 0.0 | |
| 27/07/2016 |
7.68
|
2,031 | 8.05 | 8.05 | 7.58 | 900 | 0 | 0.0 | |
| 26/07/2016 |
8.05
|
1,000 | 8.10 | 8.10 | 7.52 | 600 | 0 | 0.0 | |
| 25/07/2016 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 22/07/2016 |
8.10
|
1,110 | 8.10 | 8.10 | 7.73 | 700 | 0 | 0.0 | |
| 21/07/2016 |
8.10
|
5,500 | 8.10 | 8.21 | 7.95 | 100 | 0 | 0.0 | |
| 20/07/2016 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 19/07/2016 |
8.10
|
1,490 | 8.21 | 8.21 | 8.00 | 100 | 0 | 0.0 | |
| 18/07/2016 |
8.21
|
200 | 8.16 | 8.21 | 7.95 | 0 | 0 | 0 | |
| 15/07/2016 |
8.16
|
900 | 8.16 | 8.21 | 8.00 | 400 | 0 | 0.0 | |
| 14/07/2016 |
8.16
|
610 | 8.26 | 8.26 | 8.00 | 200 | 0 | 0.0 | |
| 13/07/2016 |
8.26
|
20,000 | 8.21 | 8.32 | 8.21 | 200 | 0 | 0.0 | |
| 12/07/2016 |
8.21
|
1,330 | 8.10 | 8.42 | 8.05 | 200 | 0 | 0.0 | |
| 11/07/2016 |
8.10
|
400 | 8.21 | 8.21 | 8.10 | 400 | 0 | 0.0 | |
| 08/07/2016 |
8.21
|
3,500 | 8.21 | 8.21 | 7.68 | 300 | 0 | 0.0 | |
| 07/07/2016 |
8.21
|
2,800 | 8.21 | 8.42 | 8.05 | 500 | 0 | 0.0 | |
| 06/07/2016 |
8.21
|
5,750 | 8.69 | 8.69 | 8.21 | 100 | 0 | 0.0 | |
| 05/07/2016 |
8.69
|
6,890 | 9.16 | 9.16 | 8.26 | 2,800 | 0 | 0.0 | |
| 04/07/2016 |
9.16
|
5,400 | 8.69 | 9.22 | 8.10 | 4,400 | 0 | 0.1 | |
| 01/07/2016 |
8.69
|
13,900 | 8.21 | 8.74 | 7.95 | 1,600 | 0 | 0.0 | |
| 30/06/2016 |
8.21
|
5,300 | 8.21 | 8.21 | 7.95 | 4,400 | 0 | 0.1 | |
| 29/06/2016 |
8.21
|
3,200 | 8.21 | 8.21 | 7.95 | 600 | 0 | 0.0 | |
| 28/06/2016 |
8.21
|
1,600 | 8.21 | 8.21 | 8.21 | 300 | 0 | 0.0 | |
| 27/06/2016 |
8.21
|
2,900 | 8.21 | 8.21 | 7.52 | 300 | 0 | 0.0 | |
| 24/06/2016 |
8.21
|
3,400 | 8.32 | 8.32 | 8.05 | 400 | 0 | 0.0 | |
| 23/06/2016 |
8.32
|
5,800 | 8.21 | 8.32 | 8.00 | 2,400 | 0 | 0.0 | |
| 22/06/2016 |
8.21
|
16,400 | 8.21 | 8.42 | 8.00 | 500 | 0 | 0.0 | |
| 21/06/2016 |
8.21
|
3,733 | 8.16 | 8.21 | 8.00 | 3,500 | 0 | 0.1 | |
| 20/06/2016 |
8.16
|
1,800 | 8.05 | 8.21 | 8.05 | 1,800 | 0 | 0.0 | |
| 17/06/2016 |
8.05
|
2,303 | 7.89 | 8.05 | 7.89 | 100 | 0 | 0.0 | |
| 16/06/2016 |
7.89
|
1,330 | 8.05 | 8.05 | 7.89 | 0 | 0 | 0 | |
| 15/06/2016 |
8.05
|
1,800 | 7.47 | 8.21 | 7.95 | 300 | 0 | 0.0 | |
| 14/06/2016 |
7.47
|
1,700 | 8.00 | 8.42 | 7.47 | 400 | 0 | 0.0 | |
| 13/06/2016 |
8.00
|
600 | 8.21 | 8.48 | 8.00 | 500 | 0 | 0.0 | |
| 10/06/2016 |
8.21
|
1,700 | 8.00 | 8.21 | 7.95 | 1,500 | 0 | 0.0 | |
| 09/06/2016 |
8.00
|
3,300 | 8.05 | 8.21 | 7.95 | 700 | 0 | 0.0 | |
| 08/06/2016 |
8.05
|
4,300 | 8.10 | 8.53 | 8.00 | 900 | 0 | 0.0 | |
| 07/06/2016 |
8.10
|
2,400 | 8.21 | 8.74 | 8.00 | 600 | 0 | 0.0 | |
| 06/06/2016 |
8.21
|
4,700 | 8.32 | 8.37 | 8.00 | 800 | 0 | 0.0 | |
| 03/06/2016 |
8.32
|
2,200 | 8.32 | 8.37 | 8.05 | 1,300 | 0 | 0.0 | |
| 02/06/2016 |
8.32
|
600 | 7.89 | 8.32 | 8.32 | 600 | 0 | 0.0 | |
| 01/06/2016 |
7.89
|
1,700 | 8.37 | 8.90 | 7.89 | 1,600 | 0 | 0.0 | |
| 31/05/2016 |
8.37
|
3,900 | 8.42 | 8.90 | 7.68 | 3,400 | 0 | 0.1 | |
| 30/05/2016 |
8.42
|
933 | 8.90 | 9.22 | 8.21 | 900 | 0 | 0.0 | |
| 27/05/2016 |
8.90
|
3,100 | 8.37 | 8.95 | 7.68 | 3,100 | 0 | 0.0 | |
| 26/05/2016 |
8.37
|
500 | 8.37 | 8.37 | 8.26 | 500 | 0 | 0.0 | |
| 25/05/2016: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 25/05/2016 |
8.37
|
4,600 | 7.84 | 8.37 | 8.00 | 1,700 | 0 | 0.0 | |
| 24/05/2016 |
7.84
|
8,753 | 7.74 | 7.84 | 7.45 | 3,200 | 0 | 0.1 | |
| 23/05/2016 |
7.74
|
750 | 7.84 | 7.84 | 7.50 | 400 | 0 | 0.0 | |
| 20/05/2016 |
7.84
|
1,400 | 7.84 | 8.08 | 7.59 | 800 | 0 | 0.0 | |
| 19/05/2016 |
7.84
|
2,330 | 7.84 | 7.84 | 7.55 | 700 | 0 | 0.0 | |
| 18/05/2016 |
7.84
|
2,100 | 8.04 | 8.08 | 7.35 | 700 | 0 | 0.0 | |
| 17/05/2016 |
8.04
|
1,500 | 7.79 | 8.04 | 7.50 | 300 | 0 | 0.0 | |
| 16/05/2016 |
7.79
|
1,400 | 7.84 | 8.43 | 7.45 | 1,000 | 0 | 0.0 | |
| 13/05/2016 |
7.84
|
300 | 7.69 | 7.84 | 7.84 | 300 | 0 | 0.0 | |
| 12/05/2016 |
7.69
|
1,200 | 7.55 | 8.28 | 7.25 | 800 | 0 | 0.0 | |
| 11/05/2016 |
7.55
|
500 | 7.84 | 8.08 | 7.15 | 100 | 0 | 0.0 | |
| 10/05/2016 |
7.84
|
500 | 8.28 | 8.57 | 7.84 | 400 | 0 | 0.0 | |
| 09/05/2016 |
8.28
|
100 | 7.84 | 8.28 | 8.28 | 100 | 0 | 0.0 | |
| 06/05/2016 |
7.84
|
900 | 8.04 | 8.04 | 7.45 | 200 | 0 | 0.0 | |
| 05/05/2016 |
8.04
|
3,200 | 8.82 | 9.31 | 7.94 | 500 | 0 | 0.0 | |
| 04/05/2016 |
8.82
|
300 | 8.57 | 8.82 | 8.53 | 300 | 0 | 0.0 | |