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) |
0.08 | 0.87% | 38,300 | 0 | 0 |
9.23
9.99
9.31
|
2 tháng
(2024-07-22) |
0.01 | 0.08% | 112,700 | 0 | 0 |
9.05
9.99
9.31
|
3 tháng
(2024-06-24) |
0.35 | 3.86% | 239,400 | -8,200 | -0.1 |
8.96
9.99
9.31
|
6 tháng
(2024-03-25) |
0.59 | 6.75% | 617,400 | -52,700 | -0.5 |
8.07
9.99
9.31
|
12 tháng
(2023-09-26) |
-0.17 | -1.76% | 1,077,600 | -254,700 | -2.3 |
8.07
9.99
9.31
|
24 tháng
(2022-10-03) |
-0.90 | -8.86% | 2,369,900 | -707,291 | -7.6 |
8.07
10.94
9.31
|
36 tháng
(2021-10-06) |
-3.16 | -25.37% | 6,475,200 | -1,151,191 | -14.5 |
8.07
14.85
9.31
|
60 tháng
(2019-10-17) |
-1.08 | -10.41% | 8,351,470 | -1,105,341 | -14.1 |
8.07
14.85
9.31
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/11/2015 |
7.67
|
260 | 7.72 | 7.72 | 7.34 | 0 | 250 | -0.0 | |
24/11/2015 |
7.72
|
2,490 | 7.40 | 7.72 | 7.40 | 0 | 0 | 0 | |
23/11/2015 |
7.40
|
4,900 | 7.67 | 7.67 | 7.34 | 0 | 4,750 | -0.1 | |
20/11/2015 |
7.67
|
1,650 | 7.56 | 7.72 | 7.51 | 250 | 0 | 0.0 | |
19/11/2015 |
7.56
|
5,410 | 7.51 | 7.56 | 7.34 | 0 | 0 | 0 | |
18/11/2015 |
7.51
|
7,270 | 7.51 | 7.51 | 7.13 | 750 | 0 | 0.0 | |
17/11/2015 |
7.51
|
250 | 7.45 | 7.56 | 7.18 | 0 | 0 | 0 | |
16/11/2015 |
7.45
|
10,770 | 7.67 | 7.78 | 7.18 | 0 | 0 | 0 | |
13/11/2015 |
7.67
|
2,970 | 7.40 | 7.83 | 7.51 | 960 | 0 | 0.0 | |
12/11/2015 |
7.40
|
1,160 | 7.29 | 7.40 | 7.02 | 1,000 | 0 | 0.0 | |
11/11/2015 |
7.29
|
100 | 7.24 | 7.51 | 7.13 | 40 | 0 | 0.0 | |
10/11/2015 |
7.24
|
80 | 7.51 | 7.67 | 7.24 | 0 | 0 | 0 | |
09/11/2015 |
7.51
|
2,500 | 7.56 | 7.56 | 7.45 | 0 | 0 | 0 | |
06/11/2015 |
7.56
|
50 | 7.40 | 7.56 | 7.02 | 0 | 0 | 0 | |
05/11/2015 |
7.40
|
1,270 | 7.83 | 7.83 | 7.29 | 1,000 | 0 | 0.0 | |
04/11/2015 |
7.83
|
7,080 | 7.78 | 7.83 | 7.34 | 1,000 | 0 | 0.0 | |
03/11/2015 |
7.78
|
60 | 7.45 | 7.78 | 7.78 | 0 | 0 | 0 | |
02/11/2015 |
7.45
|
1,220 | 7.83 | 7.83 | 7.34 | 0 | 0 | 0 | |
30/10/2015 |
7.83
|
2,780 | 7.67 | 7.88 | 7.56 | 0 | 0 | 0 | |
29/10/2015 |
7.67
|
1,940 | 7.67 | 7.99 | 7.45 | 0 | 0 | 0 | |
28/10/2015 |
7.67
|
1,100 | 7.67 | 7.67 | 7.40 | 0 | 0 | 0 | |
27/10/2015 |
7.67
|
8,590 | 7.83 | 7.83 | 7.45 | 0 | 0 | 0 | |
26/10/2015 |
7.83
|
1,050 | 7.83 | 7.83 | 7.45 | 0 | 0 | 0 | |
23/10/2015 |
7.83
|
200 | 7.88 | 7.88 | 7.78 | 0 | 0 | 0 | |
22/10/2015 |
7.88
|
1,370 | 7.88 | 7.99 | 7.83 | 0 | 0 | 0 | |
21/10/2015 |
7.88
|
50 | 7.72 | 7.88 | 7.88 | 0 | 0 | 0 | |
20/10/2015 |
7.72
|
1,020 | 7.88 | 7.88 | 7.72 | 0 | 0 | 0 | |
19/10/2015 |
7.88
|
5,800 | 7.88 | 7.99 | 7.88 | 0 | 0 | 0 | |
16/10/2015 |
7.88
|
610 | 7.83 | 7.99 | 7.78 | 200 | 0 | 0.0 | |
15/10/2015 |
7.83
|
4,560 | 7.51 | 7.83 | 7.24 | 0 | 0 | 0 | |
14/10/2015 |
7.51
|
3,230 | 7.94 | 7.94 | 7.40 | 0 | 0 | 0 | |
13/10/2015 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
12/10/2015 |
7.94
|
3,420 | 7.45 | 7.94 | 7.45 | 0 | 0 | 0 | |
09/10/2015 |
7.45
|
17,160 | 7.99 | 8.10 | 7.45 | 0 | 0 | 0 | |
08/10/2015 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
07/10/2015 |
7.99
|
110 | 8.10 | 8.10 | 7.67 | 0 | 0 | 0 | |
06/10/2015 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
05/10/2015 |
8.10
|
520 | 7.83 | 8.10 | 8.10 | 0 | 0 | 0 | |
02/10/2015 |
7.83
|
6,420 | 8.10 | 8.10 | 7.83 | 0 | 0 | 0 | |
01/10/2015 |
8.10
|
2,770 | 8.21 | 8.21 | 7.78 | 0 | 0 | 0 | |
30/09/2015 |
8.21
|
1,400 | 7.83 | 8.21 | 7.51 | 0 | 0 | 0 | |
29/09/2015 |
7.83
|
19,790 | 8.05 | 8.59 | 7.83 | 0 | 0 | 0 | |
28/09/2015: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
28/09/2015 |
8.05
|
19,590 | 7.89 | 8.37 | 7.34 | 0 | 0 | 0 | |
25/09/2015 |
7.89
|
21,940 | 7.85 | 7.89 | 7.58 | 0 | 0 | 0 | |
24/09/2015 |
7.85
|
41,650 | 7.93 | 8.05 | 7.73 | 0 | 400 | -0.0 | |
23/09/2015 |
7.93
|
30,680 | 7.77 | 8.09 | 7.69 | 0 | 0 | 0 | |
22/09/2015 |
7.77
|
19,960 | 7.42 | 7.85 | 7.42 | 0 | 0 | 0 | |
21/09/2015 |
7.42
|
23,440 | 7.10 | 7.46 | 7.14 | 0 | 0 | 0 | |
18/09/2015 |
7.10
|
15,380 | 6.87 | 7.18 | 6.90 | 0 | 0 | 0 | |
17/09/2015 |
6.87
|
6,270 | 6.87 | 7.10 | 6.79 | 0 | 0 | 0 | |
16/09/2015 |
6.87
|
15,960 | 6.71 | 6.87 | 6.71 | 0 | 10,440 | -0.2 | |
15/09/2015 |
6.71
|
12,430 | 6.51 | 6.71 | 6.43 | 0 | 6,400 | -0.1 | |
14/09/2015 |
6.51
|
28,770 | 6.83 | 6.83 | 6.35 | 0 | 23,930 | -0.4 | |
11/09/2015 |
6.83
|
15,140 | 6.51 | 6.83 | 6.51 | 0 | 15,120 | -0.2 | |
10/09/2015 |
6.51
|
220 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
09/09/2015 |
6.51
|
13,350 | 6.51 | 6.83 | 6.31 | 0 | 11,000 | -0.2 | |
08/09/2015 |
6.51
|
500 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
07/09/2015 |
6.51
|
1,540 | 6.79 | 6.79 | 6.51 | 0 | 0 | 0 | |
04/09/2015 |
6.79
|
5,940 | 6.83 | 6.83 | 6.79 | 2,200 | 5,940 | -0.1 | |
03/09/2015 |
6.83
|
15,010 | 6.83 | 6.83 | 6.71 | 0 | 15,010 | -0.3 | |
01/09/2015 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
31/08/2015 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
28/08/2015 |
6.83
|
10 | 7.34 | 7.34 | 6.83 | 0 | 0 | 0 | |
27/08/2015 |
7.34
|
100 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
26/08/2015 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
25/08/2015 |
7.34
|
240 | 7.77 | 7.77 | 7.26 | 0 | 0 | 0 | |
24/08/2015 |
7.77
|
30 | 7.30 | 7.77 | 7.30 | 0 | 0 | 0 | |
21/08/2015 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
20/08/2015 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
19/08/2015 |
7.30
|
250 | 7.14 | 7.30 | 7.30 | 0 | 0 | 0 | |
18/08/2015 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
17/08/2015 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
14/08/2015 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
13/08/2015 |
7.14
|
10 | 6.71 | 7.14 | 7.14 | 0 | 0 | 0 | |
12/08/2015 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
11/08/2015 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
10/08/2015 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
07/08/2015 |
6.71
|
4,210 | 7.10 | 7.10 | 6.71 | 0 | 4,210 | -0.1 | |
06/08/2015 |
7.10
|
3,000 | 7.46 | 7.46 | 7.10 | 0 | 0 | 0 | |
05/08/2015 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
04/08/2015 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
03/08/2015 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
31/07/2015 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
30/07/2015 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
29/07/2015 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
28/07/2015 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
27/07/2015 |
7.46
|
680 | 7.54 | 7.54 | 7.02 | 0 | 0 | 0 | |
24/07/2015 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
23/07/2015 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
22/07/2015 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
21/07/2015 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
20/07/2015 |
7.54
|
10 | 7.10 | 7.54 | 7.54 | 0 | 0 | 0 | |
17/07/2015 |
7.10
|
12,800 | 6.71 | 7.10 | 6.71 | 0 | 10,000 | -0.2 | |
16/07/2015 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
15/07/2015 |
6.71
|
4,120 | 6.90 | 6.90 | 6.71 | 0 | 4,050 | -0.1 | |
14/07/2015 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
13/07/2015 |
6.90
|
500 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
10/07/2015 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
09/07/2015 |
6.90
|
470 | 7.42 | 7.42 | 6.90 | 0 | 0 | 0 | |
08/07/2015 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |