Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.50 | 0.79% | 120,200 | 0 | 0 |
63.10
64.20
63.50
|
2 tháng
(2024-07-22) |
2.30 | 3.73% | 281,600 | 0 | 0 |
61.70
64.30
63.50
|
3 tháng
(2024-06-21) |
1 | 1.59% | 542,500 | 0 | 0 |
61.70
72.80
63.50
|
6 tháng
(2024-03-25) |
-7 | -9.86% | 1,421,800 | -3,700 | -0.2 |
59.90
72.80
63.50
|
12 tháng
(2023-09-25) |
4.76 | 8.03% | 2,609,900 | -13,950 | -0.8 |
56.08
72.80
63.50
|
24 tháng
(2022-09-30) |
32.16 | 101% | 3,749,163 | 10,350 | 0.6 |
31.31
76.21
63.50
|
36 tháng
(2021-10-05) |
26.49 | 70.63% | 4,278,230 | -136,717 | -13.2 |
31.31
76.21
63.50
|
60 tháng
(2019-10-16) |
46.01 | 255.77% | 5,851,215 | 25,066 | 3.9 |
16.75
76.21
63.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/04/2016 |
5.44
|
18,663 | 4.94 | 5.44 | 4.45 | 0 | 0 | 0 | |
27/04/2016 |
4.94
|
30,500 | 4.94 | 4.98 | 4.94 | 0 | 0 | 0 | |
26/04/2016 |
4.94
|
26,899 | 4.53 | 4.98 | 4.80 | 0 | 0 | 0 | |
25/04/2016 |
4.53
|
23,100 | 4.12 | 4.53 | 4.12 | 900 | 0 | 0.0 | |
22/04/2016 |
4.12
|
6,000 | 4.43 | 4.43 | 4.12 | 0 | 0 | 0 | |
21/04/2016 |
4.43
|
100 | 4.12 | 4.43 | 4.43 | 0 | 0 | 0 | |
20/04/2016 |
4.12
|
13,617 | 4.10 | 4.24 | 4.06 | 1,000 | 0 | 0.0 | |
19/04/2016 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
15/04/2016 |
4.10
|
1,000 | 4.12 | 4.12 | 4.10 | 0 | 0 | 0 | |
14/04/2016 |
4.12
|
4,900 | 3.81 | 4.12 | 3.83 | 0 | 0 | 0 | |
13/04/2016 |
3.81
|
100 | 3.89 | 3.89 | 3.81 | 0 | 0 | 0 | |
12/04/2016 |
3.89
|
2,950 | 3.91 | 3.91 | 3.60 | 0 | 0 | 0 | |
11/04/2016 |
3.91
|
2,900 | 4.12 | 4.12 | 3.91 | 0 | 0 | 0 | |
08/04/2016 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
07/04/2016 |
4.12
|
5,900 | 4.10 | 4.12 | 3.81 | 600 | 0 | 0.0 | |
06/04/2016 |
4.10
|
5,500 | 3.73 | 4.10 | 3.77 | 1,300 | 0 | 0.0 | |
05/04/2016 |
3.73
|
6,000 | 3.50 | 3.77 | 3.60 | 400 | 0 | 0.0 | |
04/04/2016 |
3.50
|
200 | 3.40 | 3.50 | 3.50 | 0 | 0 | 0 | |
01/04/2016 |
3.40
|
400 | 3.62 | 3.75 | 3.40 | 0 | 0 | 0 | |
31/03/2016 |
3.62
|
5,700 | 3.60 | 3.71 | 3.62 | 0 | 0 | 0 | |
30/03/2016 |
3.60
|
1,700 | 3.71 | 3.71 | 3.50 | 0 | 0 | 0 | |
29/03/2016 |
3.71
|
200 | 3.40 | 3.71 | 3.71 | 0 | 0 | 0 | |
28/03/2016 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
25/03/2016 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
24/03/2016 |
3.40
|
1,000 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 | |
23/03/2016 |
3.50
|
2,500 | 3.81 | 3.81 | 3.50 | 0 | 0 | 0 | |
22/03/2016 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
21/03/2016 |
3.81
|
300 | 3.62 | 3.81 | 3.66 | 100 | 0 | 0.0 | |
18/03/2016 |
3.62
|
800 | 3.60 | 3.62 | 3.62 | 0 | 0 | 0 | |
17/03/2016 |
3.60
|
2,100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
16/03/2016 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
15/03/2016 |
3.60
|
500 | 3.50 | 3.60 | 3.60 | 0 | 0 | 0 | |
14/03/2016 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
11/03/2016 |
3.50
|
3,000 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 | |
10/03/2016 |
3.60
|
1,600 | 3.60 | 3.62 | 3.60 | 0 | 0 | 0 | |
09/03/2016 |
3.60
|
2,800 | 3.69 | 3.69 | 3.50 | 0 | 0 | 0 | |
08/03/2016 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
07/03/2016 |
3.69
|
1,000 | 3.60 | 3.69 | 3.60 | 0 | 0 | 0 | |
04/03/2016 |
3.60
|
400 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
03/03/2016 |
3.60
|
3,100 | 3.50 | 3.60 | 3.46 | 0 | 0 | 0 | |
02/03/2016 |
3.50
|
4,100 | 3.21 | 3.50 | 3.25 | 0 | 0 | 0 | |
01/03/2016 |
3.21
|
1,900 | 3.09 | 3.21 | 3.19 | 1,000 | 0 | 0.0 | |
29/02/2016 |
3.09
|
2,000 | 2.99 | 3.09 | 3.09 | 0 | 0 | 0 | |
26/02/2016 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
25/02/2016 |
2.99
|
500 | 3.09 | 3.09 | 2.99 | 0 | 0 | 0 | |
24/02/2016 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
23/02/2016 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
22/02/2016 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
19/02/2016 |
3.09
|
2,000 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
18/02/2016 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
17/02/2016 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
16/02/2016 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
15/02/2016 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
05/02/2016 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
04/02/2016 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
03/02/2016 |
3.09
|
2,600 | 3.21 | 3.21 | 2.99 | 0 | 0 | 0 | |
02/02/2016 |
3.21
|
200 | 3.36 | 3.36 | 3.03 | 0 | 0 | 0 | |
01/02/2016 |
3.36
|
33 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
29/01/2016 |
3.36
|
7,000 | 3.34 | 3.36 | 3.36 | 0 | 0 | 0 | |
28/01/2016 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
27/01/2016 |
3.34
|
300 | 3.05 | 3.34 | 3.34 | 0 | 0 | 0 | |
26/01/2016 |
3.05
|
1,500 | 3.23 | 3.48 | 3.05 | 0 | 0 | 0 | |
25/01/2016 |
3.23
|
1,300 | 3.56 | 3.56 | 3.21 | 0 | 0 | 0 | |
22/01/2016 |
3.56
|
400 | 3.27 | 3.56 | 3.13 | 0 | 0 | 0 | |
21/01/2016 |
3.27
|
3,500 | 3.09 | 3.27 | 3.09 | 0 | 0 | 0 | |
20/01/2016 |
3.09
|
1,000 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
19/01/2016 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
18/01/2016 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
15/01/2016 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
14/01/2016 |
3.09
|
2,000 | 3.40 | 3.40 | 3.07 | 0 | 0 | 0 | |
13/01/2016 |
3.40
|
700 | 3.69 | 3.69 | 3.36 | 0 | 0 | 0 | |
12/01/2016 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
11/01/2016 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
08/01/2016 |
3.69
|
100 | 3.36 | 3.69 | 3.69 | 0 | 0 | 0 | |
07/01/2016 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
06/01/2016 |
3.36
|
3,800 | 3.50 | 3.50 | 3.36 | 0 | 0 | 0 | |
05/01/2016 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
04/01/2016: Cổ tức tiền mặt tỉ lệ: 16% Quyền mua cổ phiếu: 4/1 Giá: 10 (Volume + 25%, Ratio=0.25) | |||||||||
04/01/2016 |
3.50
|
100 | 3.23 | 3.50 | 3.50 | 0 | 0 | 0 | |
31/12/2015 |
3.23
|
12,300 | 4.32 | 4.32 | 3.23 | 0 | 0 | 0 | |
30/12/2015 |
4.32
|
4,900 | 4.04 | 4.32 | 4.02 | 0 | 0 | 0 | |
29/12/2015 |
4.04
|
2,100 | 4.07 | 4.09 | 4.04 | 0 | 0 | 0 | |
28/12/2015 |
4.07
|
1,600 | 4.11 | 4.11 | 4.07 | 0 | 0 | 0 | |
25/12/2015 |
4.11
|
2,900 | 4.30 | 4.30 | 4.11 | 0 | 0 | 0 | |
24/12/2015 |
4.30
|
500 | 4.04 | 4.30 | 4.30 | 0 | 0 | 0 | |
23/12/2015 |
4.04
|
2,400 | 4.13 | 4.13 | 3.97 | 0 | 0 | 0 | |
22/12/2015 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
21/12/2015 |
4.13
|
600 | 4.14 | 4.14 | 3.73 | 0 | 0 | 0 | |
18/12/2015 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
17/12/2015 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
16/12/2015 |
4.14
|
500 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
15/12/2015 |
4.14
|
600 | 3.95 | 4.30 | 3.97 | 0 | 0 | 0 | |
14/12/2015 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
11/12/2015 |
3.95
|
600 | 3.80 | 3.95 | 3.42 | 0 | 0 | 0 | |
10/12/2015 |
3.80
|
18,200 | 3.80 | 3.87 | 3.80 | 0 | 0 | 0 | |
09/12/2015 |
3.80
|
11,000 | 3.76 | 3.80 | 3.80 | 0 | 0 | 0 | |
08/12/2015 |
3.76
|
600 | 4.13 | 4.13 | 3.76 | 0 | 0 | 0 | |
07/12/2015 |
4.13
|
200 | 4.02 | 4.13 | 4.13 | 0 | 0 | 0 | |
04/12/2015 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
03/12/2015 |
4.02
|
600 | 3.68 | 4.02 | 3.31 | 0 | 0 | 0 | |
02/12/2015 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |