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) |
-1 | -5.99% | 112,524,700 | 181,072 | 2.3 |
15
16.90
15.70
|
2 tháng
(2024-07-22) |
0.37 | 2.39% | 225,340,200 | 551,533 | 8.8 |
13.40
16.90
15.70
|
3 tháng
(2024-06-24) |
-0.68 | -4.16% | 308,813,500 | 481,529 | 7.6 |
13.40
17.14
15.70
|
6 tháng
(2024-03-25) |
-6.59 | -29.55% | 821,012,113 | -1,541,721 | -27.2 |
13.40
22.57
15.70
|
12 tháng
(2023-09-26) |
-4.01 | -20.36% | 2,298,114,111 | -1,888,370 | -36.0 |
13.40
22.95
15.70
|
24 tháng
(2022-10-03) |
1.74 | 12.49% | 4,470,102,388 | 9,130,002 | 230.4 |
5.77
27.05
15.70
|
36 tháng
(2021-10-06) |
8.01 | 104.15% | 5,924,459,227 | -32,861,629 | -2,168.7 |
5.77
65.87
15.70
|
60 tháng
(2019-10-17) |
8.86 | 129.67% | 7,213,823,690 | -34,162,148 | -2,183.4 |
4.20
65.87
15.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/04/2016 |
5.78
|
106,000 | 5.84 | 5.84 | 5.78 | 10,000 | 0 | 0.1 | |
28/04/2016 |
5.84
|
368,900 | 5.78 | 5.84 | 5.68 | 25,000 | 0 | 0.3 | |
27/04/2016 |
5.78
|
130,407 | 5.78 | 5.89 | 5.68 | 27,000 | 4,700 | 0.2 | |
26/04/2016 |
5.78
|
275,300 | 5.94 | 5.94 | 5.73 | 0 | 0 | 0 | |
25/04/2016 |
5.94
|
191,800 | 6.00 | 6.10 | 5.84 | 0 | 0 | 0 | |
22/04/2016 |
6.00
|
239,200 | 6.00 | 6.05 | 5.94 | 3,000 | 0 | 0.0 | |
21/04/2016 |
6.00
|
424,327 | 5.63 | 6.10 | 5.63 | 34,000 | 0 | 0.4 | |
20/04/2016 |
5.63
|
140,800 | 5.63 | 5.68 | 5.52 | 27,000 | 0 | 0.3 | |
19/04/2016 |
5.63
|
101,100 | 5.73 | 5.73 | 5.57 | 19,000 | 0 | 0.2 | |
15/04/2016 |
5.73
|
99,300 | 5.78 | 5.78 | 5.68 | 17,000 | 0 | 0.2 | |
14/04/2016 |
5.78
|
122,403 | 5.84 | 5.84 | 5.73 | 0 | 3 | -0.0 | |
13/04/2016 |
5.84
|
181,400 | 5.78 | 5.84 | 5.78 | 18,000 | 0 | 0.2 | |
12/04/2016 |
5.78
|
96,100 | 5.89 | 5.89 | 5.73 | 0 | 0 | 0 | |
11/04/2016 |
5.89
|
140,900 | 5.94 | 5.94 | 5.89 | 0 | 0 | 0 | |
08/04/2016 |
5.94
|
65,820 | 6.05 | 6.05 | 5.84 | 8,000 | 0 | 0.1 | |
07/04/2016: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
07/04/2016 |
6.05
|
156,340 | 5.94 | 6.15 | 5.89 | 31,000 | 0 | 0.4 | |
06/04/2016 |
5.94
|
196,200 | 5.85 | 5.94 | 5.85 | 100 | 0 | 0.0 | |
05/04/2016 |
5.85
|
168,600 | 5.80 | 5.89 | 5.85 | 3,600 | 0 | 0.0 | |
04/04/2016 |
5.80
|
196,900 | 5.70 | 5.99 | 5.75 | 200 | 100 | 0.0 | |
01/04/2016 |
5.70
|
551,840 | 5.89 | 5.89 | 5.41 | 58,000 | 1,900 | 0.7 | |
31/03/2016 |
5.89
|
389,290 | 5.99 | 6.04 | 5.89 | 56,900 | 1,000 | 0.7 | |
30/03/2016 |
5.99
|
282,700 | 5.99 | 6.04 | 5.89 | 46,000 | 0 | 0.6 | |
29/03/2016 |
5.99
|
153,500 | 6.09 | 6.09 | 5.94 | 0 | 0 | 0 | |
28/03/2016 |
6.09
|
241,250 | 6.04 | 6.14 | 6.04 | 41,000 | 3,000 | 0.5 | |
25/03/2016 |
6.04
|
366,200 | 6.04 | 6.09 | 5.70 | 1,000 | 0 | 0.0 | |
24/03/2016 |
6.04
|
142,900 | 6.09 | 6.14 | 6.04 | 7,900 | 0 | 0.1 | |
23/03/2016 |
6.09
|
383,200 | 5.99 | 6.14 | 5.94 | 20,800 | 0 | 0.3 | |
22/03/2016 |
5.99
|
42,400 | 6.04 | 6.04 | 5.94 | 8,400 | 0 | 0.1 | |
21/03/2016 |
6.04
|
137,700 | 6.04 | 6.09 | 5.99 | 0 | 0 | 0 | |
18/03/2016 |
6.04
|
229,900 | 6.23 | 6.28 | 6.04 | 0 | 0 | 0 | |
17/03/2016 |
6.23
|
835,000 | 6.04 | 6.23 | 6.09 | 528,200 | 276,100 | 3.2 | |
16/03/2016 |
6.04
|
181,200 | 6.09 | 6.09 | 5.99 | 0 | 10,000 | -0.1 | |
15/03/2016 |
6.09
|
571,300 | 6.09 | 6.14 | 6.04 | 0 | 0 | 0 | |
14/03/2016 |
6.09
|
125,400 | 6.19 | 6.19 | 6.04 | 0 | 0 | 0 | |
11/03/2016 |
6.19
|
410,100 | 6.09 | 6.28 | 6.09 | 4,000 | 232,800 | -2.9 | |
10/03/2016 |
6.09
|
84,100 | 6.09 | 6.14 | 6.09 | 0 | 43,300 | -0.5 | |
09/03/2016 |
6.09
|
358,700 | 6.04 | 6.23 | 6.04 | 18,000 | 217,800 | -2.5 | |
08/03/2016 |
6.04
|
153,900 | 6.19 | 6.19 | 6.04 | 0 | 0 | 0 | |
07/03/2016 |
6.19
|
157,100 | 6.19 | 6.23 | 6.14 | 0 | 0 | 0 | |
04/03/2016 |
6.19
|
127,800 | 6.23 | 6.23 | 6.19 | 13,500 | 6,500 | 0.1 | |
03/03/2016 |
6.23
|
172,300 | 6.28 | 6.28 | 6.23 | 88,100 | 33,500 | 0.7 | |
02/03/2016 |
6.28
|
419,507 | 6.19 | 6.28 | 6.19 | 223,900 | 40,200 | 2.3 | |
01/03/2016 |
6.19
|
237,100 | 6.28 | 6.28 | 5.99 | 0 | 0 | 0 | |
29/02/2016 |
6.28
|
103,120 | 6.33 | 6.38 | 6.28 | 0 | 20 | -0.0 | |
26/02/2016 |
6.33
|
74,400 | 6.33 | 6.33 | 6.28 | 100 | 0 | 0.0 | |
25/02/2016 |
6.33
|
555,400 | 6.23 | 6.48 | 6.23 | 144,200 | 150,000 | -0.1 | |
24/02/2016 |
6.23
|
203,700 | 6.28 | 6.28 | 6.19 | 42,700 | 0 | 0.5 | |
23/02/2016 |
6.28
|
133,500 | 6.38 | 6.43 | 6.23 | 200 | 0 | 0.0 | |
22/02/2016: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
22/02/2016 |
6.38
|
296,320 | 6.17 | 6.77 | 6.28 | 0 | 80,000 | -1.0 | |
19/02/2016 |
6.17
|
153,100 | 6.17 | 6.21 | 6.08 | 0 | 30,000 | -0.4 | |
18/02/2016 |
6.17
|
695,100 | 6.35 | 6.39 | 6.08 | 26,400 | 0 | 0.4 | |
17/02/2016 |
6.35
|
140,600 | 6.39 | 6.43 | 6.30 | 68,700 | 0 | 1.0 | |
16/02/2016 |
6.39
|
109,400 | 6.39 | 6.43 | 6.35 | 19,000 | 0 | 0.3 | |
15/02/2016 |
6.39
|
43,600 | 6.43 | 6.43 | 6.26 | 0 | 0 | 0 | |
05/02/2016 |
6.43
|
34,300 | 6.43 | 6.48 | 6.39 | 6,100 | 0 | 0.1 | |
04/02/2016 |
6.43
|
164,400 | 6.48 | 6.52 | 6.39 | 21,800 | 0 | 0.3 | |
03/02/2016 |
6.48
|
37,100 | 6.43 | 6.48 | 6.30 | 0 | 0 | 0 | |
02/02/2016 |
6.43
|
100,000 | 6.57 | 6.57 | 6.26 | 0 | 0 | 0 | |
01/02/2016 |
6.57
|
46,500 | 6.52 | 6.65 | 6.52 | 8,600 | 0 | 0.1 | |
29/01/2016 |
6.52
|
88,020 | 6.48 | 6.70 | 6.48 | 1,000 | 0 | 0.0 | |
28/01/2016 |
6.48
|
241,080 | 6.52 | 6.52 | 6.43 | 176,700 | 0 | 2.6 | |
27/01/2016 |
6.52
|
117,800 | 6.43 | 6.57 | 6.43 | 54,600 | 0 | 0.8 | |
26/01/2016 |
6.43
|
769,200 | 6.52 | 6.57 | 6.35 | 567,200 | 103,000 | 6.8 | |
25/01/2016 |
6.52
|
562,720 | 5.95 | 6.52 | 5.95 | 345,900 | 0 | 5.1 | |
22/01/2016 |
5.95
|
108,000 | 5.91 | 5.99 | 5.77 | 19,700 | 0 | 0.3 | |
21/01/2016 |
5.91
|
123,600 | 5.99 | 5.99 | 5.77 | 0 | 500 | -0.0 | |
20/01/2016 |
5.99
|
164,600 | 5.99 | 6.17 | 5.95 | 36,400 | 0 | 0.5 | |
19/01/2016 |
5.99
|
200,000 | 5.82 | 5.99 | 5.60 | 86,700 | 0 | 1.1 | |
18/01/2016 |
5.82
|
278,500 | 6.13 | 6.13 | 5.60 | 22,200 | 0 | 0.3 | |
15/01/2016 |
6.13
|
156,900 | 6.30 | 6.30 | 6.13 | 3,000 | 1,500 | 0.0 | |
14/01/2016 |
6.30
|
93,900 | 6.48 | 6.48 | 6.26 | 500 | 0 | 0.0 | |
13/01/2016 |
6.48
|
89,510 | 6.52 | 6.57 | 6.39 | 0 | 55,000 | -0.8 | |
12/01/2016 |
6.52
|
110,200 | 6.48 | 6.52 | 6.43 | 9,000 | 66,800 | -0.9 | |
11/01/2016 |
6.48
|
94,900 | 6.48 | 6.48 | 6.30 | 0 | 0 | 0 | |
08/01/2016 |
6.48
|
174,300 | 6.57 | 6.57 | 6.30 | 23,300 | 0 | 0.3 | |
07/01/2016 |
6.57
|
135,000 | 6.70 | 6.70 | 6.43 | 31,200 | 0 | 0.5 | |
06/01/2016 |
6.70
|
54,000 | 6.65 | 6.70 | 6.61 | 14,600 | 0 | 0.2 | |
05/01/2016 |
6.65
|
96,600 | 6.70 | 6.70 | 6.61 | 30,000 | 0 | 0.5 | |
04/01/2016 |
6.70
|
294,000 | 6.88 | 6.92 | 6.61 | 56,900 | 0 | 0.9 | |
31/12/2015 |
6.88
|
399,100 | 6.65 | 6.88 | 6.61 | 0 | 0 | 0 | |
30/12/2015 |
6.65
|
220,540 | 6.65 | 6.74 | 6.61 | 31,340 | 2,000 | 0.4 | |
29/12/2015 |
6.65
|
105,300 | 6.43 | 6.65 | 6.52 | 5,300 | 0 | 0.1 | |
28/12/2015 |
6.43
|
306,800 | 6.39 | 6.61 | 6.35 | 20,000 | 0 | 0.3 | |
25/12/2015 |
6.39
|
46,400 | 6.48 | 6.48 | 6.39 | 700 | 0 | 0.0 | |
24/12/2015 |
6.48
|
14,500 | 6.52 | 6.52 | 6.48 | 0 | 0 | 0 | |
23/12/2015 |
6.52
|
102,810 | 6.52 | 6.52 | 6.35 | 1,500 | 0 | 0.0 | |
22/12/2015 |
6.52
|
51,710 | 6.52 | 6.52 | 6.43 | 0 | 0 | 0 | |
21/12/2015 |
6.52
|
75,300 | 6.57 | 6.57 | 6.48 | 0 | 0 | 0 | |
18/12/2015 |
6.57
|
68,100 | 6.61 | 6.65 | 6.57 | 13,000 | 0 | 0.2 | |
17/12/2015 |
6.61
|
96,600 | 6.61 | 6.65 | 6.57 | 14,000 | 0 | 0.2 | |
16/12/2015 |
6.61
|
41,700 | 6.57 | 6.61 | 6.52 | 0 | 0 | 0 | |
15/12/2015 |
6.57
|
40,100 | 6.43 | 6.57 | 6.48 | 0 | 0 | 0 | |
14/12/2015 |
6.43
|
87,600 | 6.61 | 6.61 | 6.43 | 0 | 0 | 0 | |
11/12/2015 |
6.61
|
88,600 | 6.61 | 6.65 | 6.57 | 0 | 0 | 0 | |
10/12/2015 |
6.61
|
103,500 | 6.70 | 6.70 | 6.61 | 4,000 | 0 | 0.1 | |
09/12/2015 |
6.70
|
84,500 | 6.79 | 6.79 | 6.61 | 10,000 | 0 | 0.2 | |
08/12/2015 |
6.79
|
92,400 | 6.74 | 6.83 | 6.61 | 8,000 | 0 | 0.1 | |
07/12/2015 |
6.74
|
74,000 | 6.70 | 6.74 | 6.65 | 2,900 | 0 | 0.0 | |
04/12/2015 |
6.70
|
38,900 | 6.74 | 6.74 | 6.65 | 12,100 | 0 | 0.2 | |
03/12/2015 |
6.74
|
39,200 | 6.79 | 6.83 | 6.74 | 0 | 0 | 0 |