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% | 0 | 0 | 0 |
1.40
1.40
1.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
12 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
24 tháng
(2022-10-03) |
-1.10 | -44% | 23,542,733 | -309,526 | -0.7 |
1.30
2.50
1.40
|
36 tháng
(2021-10-06) |
-1.10 | -44% | 237,447,812 | -640,128 | -1.2 |
1.30
5.10
1.40
|
60 tháng
(2019-10-17) |
-1.42 | -50.35% | 551,024,085 | -1,003,871 | -5.0 |
1.30
8.85
1.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/04/2015 |
17.08
|
205,380 | 17.08 | 17.25 | 17 | 52,380 | 0 | 1.1 | |
14/04/2015 |
17.08
|
155,840 | 17.25 | 17.42 | 17.08 | 113,800 | 0 | 2.4 | |
13/04/2015 |
17.25
|
324,570 | 17.08 | 17.25 | 17.08 | 220,190 | 13,000 | 4.3 | |
10/04/2015 |
17.08
|
388,960 | 17.25 | 17.33 | 17.08 | 700 | 5,000 | -0.1 | |
09/04/2015 |
17.25
|
294,170 | 17.33 | 17.50 | 17.25 | 50,700 | 0 | 1.1 | |
08/04/2015 |
17.33
|
214,960 | 17.17 | 17.42 | 17.25 | 53,000 | 13,300 | 0.8 | |
07/04/2015 |
17.17
|
212,160 | 16.92 | 17.25 | 16.75 | 28,450 | 19,000 | 0.2 | |
06/04/2015 |
16.92
|
111,540 | 16.83 | 17.25 | 16.83 | 0 | 0 | 0 | |
03/04/2015 |
16.83
|
149,120 | 16.75 | 17 | 16.83 | 57,380 | 0 | 1.2 | |
02/04/2015 |
16.75
|
399,660 | 16.50 | 17 | 16.42 | 71,500 | 0 | 1.4 | |
01/04/2015 |
16.50
|
489,960 | 17.17 | 17.42 | 16.50 | 15,500 | 14,000 | 0.0 | |
31/03/2015 |
17.17
|
80,090 | 17.17 | 17.50 | 17.17 | 1,000 | 0 | 0.0 | |
30/03/2015 |
17.17
|
189,610 | 17.67 | 17.67 | 17.08 | 0 | 10,000 | -0.2 | |
27/03/2015 |
17.67
|
427,440 | 17.50 | 17.92 | 17.50 | 200,500 | 2,000 | 4.2 | |
26/03/2015 |
17.50
|
341,330 | 17.50 | 17.75 | 17.42 | 189,400 | 94,470 | 2.0 | |
25/03/2015 |
17.50
|
238,290 | 17.33 | 17.67 | 17.42 | 409,600 | 124,320 | 5.9 | |
24/03/2015 |
17.33
|
444,390 | 17.58 | 17.58 | 17.17 | 409,600 | 124,320 | 5.9 | |
23/03/2015 |
17.58
|
467,310 | 17.92 | 17.92 | 17.42 | 344,560 | 0 | 7.3 | |
20/03/2015 |
17.92
|
782,990 | 17.17 | 17.92 | 17.08 | 611,080 | 0 | 13.1 | |
19/03/2015 |
17.17
|
159,300 | 17.25 | 17.50 | 17.17 | 2,000 | 0 | 0.0 | |
18/03/2015 |
17.25
|
321,750 | 17.58 | 17.58 | 17.25 | 11,800 | 0 | 0.2 | |
17/03/2015 |
17.58
|
409,120 | 17.42 | 17.67 | 17.50 | 23,500 | 10,200 | 0.3 | |
16/03/2015 |
17.42
|
402,760 | 17.83 | 18 | 17.42 | 4,000 | 4,690 | -0.0 | |
13/03/2015 |
17.83
|
301,830 | 17.83 | 18.08 | 17.83 | 129,300 | 0 | 2.8 | |
12/03/2015 |
17.83
|
217,010 | 18 | 18 | 17.83 | 43,740 | 1,000 | 0.9 | |
11/03/2015 |
18
|
340,930 | 17.92 | 18.08 | 17.92 | 129,580 | 48,120 | 1.8 | |
10/03/2015 |
17.92
|
287,460 | 18 | 18.17 | 17.92 | 120,000 | 600 | 2.6 | |
09/03/2015 |
18
|
272,580 | 18.25 | 18.33 | 17.83 | 700 | 0 | 0.0 | |
06/03/2015 |
18.25
|
407,730 | 18.17 | 18.50 | 18.17 | 47,200 | 0 | 1.0 | |
05/03/2015 |
18.17
|
613,260 | 18.50 | 18.67 | 18.17 | 121,400 | 64,830 | 1.3 | |
04/03/2015 |
18.50
|
515,320 | 18.17 | 18.58 | 18.25 | 108,470 | 10,000 | 2.2 | |
03/03/2015 |
18.17
|
381,490 | 18.08 | 18.33 | 18 | 163,160 | 990 | 3.5 | |
02/03/2015 |
18.08
|
197,510 | 18.08 | 18.17 | 18 | 120,700 | 0 | 2.6 | |
27/02/2015 |
18.08
|
263,660 | 18.17 | 18.42 | 18.08 | 143,040 | 0 | 3.1 | |
26/02/2015 |
18.17
|
319,490 | 18.08 | 18.42 | 18.17 | 200,000 | 0 | 4.4 | |
25/02/2015 |
18.08
|
1,112,560 | 17.75 | 18.58 | 17.75 | 624,410 | 500 | 13.7 | |
24/02/2015 |
17.75
|
587,360 | 18.58 | 18.58 | 17.50 | 23,970 | 0 | 0.5 | |
13/02/2015 |
18.58
|
504,200 | 18.33 | 18.75 | 18.33 | 10,050 | 0 | 0.2 | |
12/02/2015 |
18.33
|
692,810 | 17.67 | 18.42 | 17.75 | 6,220 | 0 | 0.1 | |
11/02/2015 |
17.67
|
281,600 | 17.58 | 17.75 | 17.50 | 500 | 0 | 0.0 | |
10/02/2015 |
17.58
|
321,090 | 17.50 | 17.67 | 17.50 | 148,000 | 21,520 | 2.7 | |
09/02/2015 |
17.50
|
502,310 | 17.50 | 17.75 | 17.50 | 301,000 | 21,870 | 5.9 | |
06/02/2015 |
17.50
|
702,980 | 17.42 | 17.75 | 17.50 | 307,000 | 0 | 6.5 | |
05/02/2015 |
17.42
|
463,670 | 17 | 17.50 | 17.08 | 254,700 | 0 | 5.3 | |
04/02/2015 |
17
|
320,290 | 17.17 | 17.25 | 16.92 | 23,770 | 72,570 | -1.0 | |
03/02/2015 |
17.17
|
252,910 | 17.25 | 17.75 | 17.17 | 27,150 | 0 | 0.6 | |
02/02/2015 |
17.25
|
544,930 | 17.33 | 17.83 | 17.25 | 29,990 | 0 | 0.6 | |
30/01/2015 |
17.33
|
674,700 | 16.92 | 17.58 | 17 | 111,260 | 0 | 2.3 | |
29/01/2015 |
16.92
|
422,550 | 17.17 | 17.17 | 16.83 | 0 | 0 | 0 | |
28/01/2015 |
17.17
|
561,240 | 17.50 | 17.50 | 17.17 | 33,450 | 150,000 | -2.4 | |
27/01/2015 |
17.50
|
736,750 | 17.83 | 17.92 | 17.25 | 26,700 | 69,900 | -0.9 | |
26/01/2015 |
17.83
|
251,040 | 18.08 | 18.33 | 17.83 | 0 | 0 | 0 | |
23/01/2015 |
18.08
|
481,900 | 18.08 | 18.33 | 18 | 1,000 | 5,400 | -0.1 | |
22/01/2015 |
18.08
|
134,380 | 18.08 | 18.25 | 18 | 0 | 0 | 0 | |
21/01/2015 |
18.08
|
198,760 | 18.25 | 18.33 | 18 | 2,000 | 0 | 0.0 | |
20/01/2015 |
18.25
|
380,780 | 17.83 | 18.58 | 17.75 | 0 | 990 | -0.0 | |
19/01/2015 |
17.83
|
502,050 | 18.25 | 18.33 | 17.75 | 200 | 10 | 0.0 | |
16/01/2015 |
18.25
|
621,010 | 18.67 | 18.67 | 18.17 | 5,000 | 100 | 0.1 | |
15/01/2015 |
18.67
|
852,630 | 18.83 | 19.33 | 18.67 | 250,850 | 2,000 | 5.7 | |
14/01/2015 |
18.83
|
2,999,530 | 17.67 | 18.83 | 18.08 | 1,296,650 | 0 | 29.1 | |
13/01/2015: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Quyền mua cổ phiếu: 3/1 Giá: 10 (Volume + 33.33%, Ratio=0.33) | |||||||||
13/01/2015 |
17.67
|
1,395,720 | 16.53 | 17.67 | 17.25 | 423,860 | 0 | 8.9 | |
12/01/2015 |
16.53
|
1,026,130 | 17.10 | 17.29 | 16.53 | 5,110 | 18,000 | -0.4 | |
09/01/2015 |
17.10
|
908,400 | 17.10 | 17.42 | 17.10 | 145,240 | 37,170 | 2.9 | |
08/01/2015 |
17.10
|
695,370 | 17.48 | 17.67 | 17.10 | 6,090 | 47,500 | -1.1 | |
07/01/2015 |
17.48
|
1,204,880 | 17.10 | 17.86 | 17.42 | 30,900 | 35,230 | -0.1 | |
06/01/2015 |
17.10
|
569,320 | 16.97 | 17.10 | 16.59 | 2,000 | 44,990 | -1.1 | |
05/01/2015 |
16.97
|
286,600 | 16.97 | 17.29 | 16.85 | 2,000 | 4,000 | -0.1 | |
31/12/2014 |
16.97
|
321,320 | 16.28 | 17.10 | 16.28 | 0 | 0 | 0 | |
30/12/2014 |
16.28
|
785,930 | 16.28 | 16.40 | 15.71 | 1,000 | 340 | 0.0 | |
29/12/2014 |
16.28
|
622,560 | 16.85 | 16.91 | 16.21 | 37,500 | 0 | 1.0 | |
26/12/2014 |
16.85
|
745,580 | 17.29 | 17.29 | 16.78 | 3,000 | 1,000 | 0.1 | |
25/12/2014 |
17.29
|
620,290 | 17.48 | 17.54 | 17.23 | 61,500 | 500 | 1.7 | |
24/12/2014 |
17.48
|
1,219,610 | 16.85 | 17.73 | 17.16 | 5,500 | 30,000 | -0.7 | |
23/12/2014 |
16.85
|
755,110 | 17.04 | 17.42 | 16.59 | 22,080 | 0 | 0.6 | |
22/12/2014 |
17.04
|
1,218,610 | 16.15 | 17.16 | 16.21 | 5,030 | 158,000 | -4.1 | |
19/12/2014 |
16.15
|
1,385,240 | 15.77 | 16.15 | 15.39 | 150,400 | 0 | 3.8 | |
18/12/2014 |
15.77
|
3,620,580 | 16.91 | 16.91 | 15.77 | 200,000 | 55,750 | 3.5 | |
17/12/2014 |
16.91
|
2,107,130 | 18.18 | 18.30 | 16.91 | 100,000 | 112,660 | -0.4 | |
16/12/2014 |
18.18
|
1,198,940 | 18.87 | 18.87 | 18.05 | 160,520 | 127,230 | 0.9 | |
15/12/2014 |
18.87
|
553,570 | 19.13 | 19.19 | 18.81 | 100,000 | 0 | 3.0 | |
12/12/2014 |
19.13
|
699,670 | 19.06 | 19.19 | 18.81 | 181,000 | 60,630 | 3.6 | |
11/12/2014 |
19.06
|
402,140 | 19.44 | 19.51 | 18.94 | 66,000 | 5,990 | 1.8 | |
10/12/2014 |
19.44
|
965,710 | 18.37 | 19.44 | 18.24 | 80,000 | 280 | 2.4 | |
09/12/2014 |
18.37
|
1,984,070 | 19.51 | 19.51 | 18.37 | 251,000 | 7,510 | 7.3 | |
08/12/2014 |
19.51
|
1,080,810 | 19.95 | 19.95 | 19.51 | 185,280 | 42,100 | 4.4 | |
05/12/2014 |
19.95
|
663,980 | 20.01 | 20.14 | 19.82 | 60,000 | 18,820 | 1.3 | |
04/12/2014 |
20.01
|
530,590 | 20.08 | 20.39 | 20.01 | 73,760 | 0 | 2.3 | |
03/12/2014 |
20.08
|
630,480 | 19.89 | 20.27 | 19.89 | 2,000 | 0 | 0.1 | |
02/12/2014 |
19.89
|
359,920 | 19.82 | 20.01 | 19.82 | 0 | 8,700 | -0.3 | |
01/12/2014 |
19.82
|
498,300 | 19.95 | 20.14 | 19.82 | 101,740 | 0 | 3.2 | |
28/11/2014 |
19.95
|
1,034,410 | 20.20 | 20.20 | 19.89 | 208,000 | 500 | 6.6 | |
27/11/2014 |
20.20
|
957,050 | 19.70 | 20.20 | 19.32 | 228,280 | 1,380 | 7.1 | |
26/11/2014 |
19.70
|
1,262,080 | 19.76 | 20.08 | 19.38 | 513,810 | 0 | 16.1 | |
25/11/2014 |
19.76
|
766,150 | 19.19 | 20.01 | 19.19 | 39,290 | 4,000 | 1.1 | |
24/11/2014 |
19.19
|
1,769,680 | 19.70 | 19.70 | 19.06 | 78,860 | 2,000 | 2.3 | |
21/11/2014 |
19.70
|
1,142,500 | 20.20 | 20.33 | 19.63 | 103,000 | 16,500 | 2.7 | |
20/11/2014 |
20.20
|
788,630 | 19.95 | 20.27 | 19.95 | 47,150 | 3,080 | 1.4 | |
19/11/2014 |
19.95
|
1,183,170 | 20.20 | 20.27 | 19.70 | 31,400 | 7,000 | 0.8 | |
18/11/2014 |
20.20
|
1,796,750 | 20.14 | 20.65 | 20.14 | 100,080 | 55,000 | 1.4 | |
17/11/2014 |
20.14
|
1,611,660 | 20.71 | 20.71 | 20.14 | 4,230 | 60,000 | -1.8 |