Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-18) |
-1.75 | -5.05% | 77,994,600 | -1,826,122 | -66.4 |
32.80
35.77
32.80
|
2 tháng
(2024-08-19) |
-0.93 | -2.75% | 127,758,700 | -4,542,543 | -170.3 |
32.80
35.77
32.80
|
3 tháng
(2024-07-22) |
-0.02 | -0.06% | 161,362,700 | -2,735,238 | -105.7 |
31.36
35.77
32.80
|
6 tháng
(2024-04-22) |
2.39 | 7.86% | 368,959,900 | -399,577 | -27.7 |
30.41
35.77
32.80
|
12 tháng
(2023-10-24) |
4.98 | 17.91% | 677,929,600 | 7,985,467 | 301.1 |
26
35.77
32.80
|
24 tháng
(2022-10-31) |
14.04 | 74.84% | 1,152,376,700 | 85,797,225 | 2,152.1 |
15.70
35.77
32.80
|
36 tháng
(2021-11-03) |
-2.66 | -7.51% | 1,533,196,000 | 73,109,888 | 2,063.2 |
15.70
42.67
32.80
|
60 tháng
(2019-11-14) |
16.10 | 96.46% | 2,362,130,950 | -9,861,441 | -340.5 |
11.66
42.67
32.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/12/2015 |
6.17
|
86,370 | 6.12 | 6.17 | 6.09 | 0 | 0 | 0 | |
23/12/2015 |
6.12
|
152,750 | 6.12 | 6.12 | 6.09 | 0 | 0 | 0 | |
22/12/2015 |
6.12
|
348,120 | 6.35 | 6.35 | 6.06 | 0 | 0 | 0 | |
21/12/2015 |
6.35
|
70,630 | 6.49 | 6.49 | 6.29 | 0 | 0 | 0 | |
18/12/2015 |
6.49
|
31,510 | 6.49 | 6.57 | 6.46 | 30,000 | 30,000 | 0 | |
17/12/2015 |
6.49
|
75,720 | 6.46 | 6.57 | 6.46 | 0 | 0 | 0 | |
16/12/2015 |
6.46
|
502,710 | 6.35 | 6.60 | 6.37 | 1,764,040 | 0 | 39.1 | |
15/12/2015 |
6.35
|
319,200 | 6.03 | 6.40 | 6.03 | 0 | 0 | 0 | |
14/12/2015 |
6.03
|
62,740 | 6.03 | 6.06 | 6.00 | 0 | 0 | 0 | |
11/12/2015 |
6.03
|
86,810 | 6.00 | 6.06 | 6.00 | 0 | 0 | 0 | |
10/12/2015 |
6.00
|
157,300 | 6.00 | 6.03 | 5.95 | 0 | 0 | 0 | |
09/12/2015 |
6.00
|
129,960 | 6.03 | 6.03 | 5.97 | 0 | 0 | 0 | |
08/12/2015 |
6.03
|
98,350 | 6.00 | 6.03 | 5.97 | 0 | 0 | 0 | |
07/12/2015 |
6.00
|
72,760 | 6.09 | 6.09 | 5.97 | 0 | 0 | 0 | |
04/12/2015 |
6.09
|
66,280 | 6.12 | 6.12 | 6.06 | 0 | 0 | 0 | |
03/12/2015 |
6.12
|
61,520 | 6.09 | 6.15 | 6.09 | 0 | 40 | -0.0 | |
02/12/2015 |
6.09
|
64,140 | 6.06 | 6.15 | 6.06 | 0 | 0 | 0 | |
01/12/2015 |
6.06
|
174,440 | 5.97 | 6.17 | 5.97 | 0 | 0 | 0 | |
30/11/2015 |
5.97
|
194,400 | 5.97 | 6.09 | 5.92 | 0 | 0 | 0 | |
27/11/2015 |
5.97
|
148,310 | 6.12 | 6.15 | 5.97 | 0 | 0 | 0 | |
26/11/2015 |
6.12
|
42,110 | 6.17 | 6.17 | 6.09 | 0 | 0 | 0 | |
25/11/2015 |
6.17
|
126,550 | 6.17 | 6.17 | 6.12 | 0 | 0 | 0 | |
24/11/2015 |
6.17
|
145,370 | 6.20 | 6.23 | 6.15 | 0 | 0 | 0 | |
23/11/2015 |
6.20
|
182,850 | 6.20 | 6.23 | 6.20 | 0 | 0 | 0 | |
20/11/2015 |
6.20
|
74,100 | 6.20 | 6.23 | 6.17 | 0 | 0 | 0 | |
19/11/2015 |
6.20
|
52,200 | 6.20 | 6.23 | 6.15 | 0 | 0 | 0 | |
18/11/2015 |
6.20
|
58,290 | 6.29 | 6.29 | 6.20 | 0 | 0 | 0 | |
17/11/2015 |
6.29
|
81,110 | 6.29 | 6.32 | 6.26 | 0 | 0 | 0 | |
16/11/2015 |
6.29
|
111,710 | 6.17 | 6.32 | 6.17 | 0 | 0 | 0 | |
13/11/2015 |
6.17
|
110,240 | 6.09 | 6.17 | 6.09 | 0 | 0 | 0 | |
12/11/2015 |
6.09
|
94,590 | 6.06 | 6.09 | 6.03 | 0 | 0 | 0 | |
11/11/2015 |
6.06
|
42,270 | 6.06 | 6.09 | 6.06 | 0 | 0 | 0 | |
10/11/2015 |
6.06
|
74,710 | 6.09 | 6.09 | 6.03 | 0 | 0 | 0 | |
09/11/2015 |
6.09
|
110,270 | 6.12 | 6.15 | 6.03 | 0 | 0 | 0 | |
06/11/2015 |
6.12
|
71,560 | 6.09 | 6.12 | 6.06 | 0 | 0 | 0 | |
05/11/2015 |
6.09
|
254,500 | 6.00 | 6.12 | 6.00 | 0 | 0 | 0 | |
04/11/2015 |
6.00
|
101,250 | 6.00 | 6.12 | 6.00 | 0 | 0 | 0 | |
03/11/2015 |
6.00
|
112,830 | 5.77 | 6.03 | 5.77 | 0 | 0 | 0 | |
02/11/2015 |
5.77
|
62,700 | 5.77 | 5.80 | 5.72 | 0 | 0 | 0 | |
30/10/2015 |
5.77
|
28,610 | 5.77 | 5.80 | 5.77 | 0 | 0 | 0 | |
29/10/2015 |
5.77
|
73,300 | 5.72 | 5.80 | 5.75 | 0 | 0 | 0 | |
28/10/2015: Cổ tức tiền mặt tỉ lệ: 8% Quyền mua cổ phiếu: 10/4 Giá: 14 (Volume + 40%, Ratio=0.40) | |||||||||
28/10/2015 |
5.72
|
72,220 | 5.49 | 5.75 | 5.55 | 0 | 0 | 0 | |
27/10/2015 |
5.49
|
305,750 | 5.47 | 5.49 | 5.44 | 0 | 0 | 0 | |
26/10/2015 |
5.47
|
291,070 | 5.52 | 5.54 | 5.42 | 0 | 0 | 0 | |
23/10/2015 |
5.52
|
88,270 | 5.54 | 5.59 | 5.52 | 0 | 0 | 0 | |
22/10/2015 |
5.54
|
123,590 | 5.52 | 5.57 | 5.52 | 0 | 0 | 0 | |
21/10/2015 |
5.52
|
105,610 | 5.49 | 5.57 | 5.47 | 0 | 0 | 0 | |
20/10/2015 |
5.49
|
99,120 | 5.49 | 5.49 | 5.47 | 0 | 0 | 0 | |
19/10/2015 |
5.49
|
72,070 | 5.47 | 5.49 | 5.44 | 0 | 0 | 0 | |
16/10/2015 |
5.47
|
63,930 | 5.47 | 5.52 | 5.44 | 0 | 0 | 0 | |
15/10/2015 |
5.47
|
49,550 | 5.42 | 5.47 | 5.42 | 0 | 0 | 0 | |
14/10/2015 |
5.42
|
72,580 | 5.42 | 5.44 | 5.39 | 0 | 0 | 0 | |
13/10/2015 |
5.42
|
42,190 | 5.44 | 5.44 | 5.37 | 0 | 0 | 0 | |
12/10/2015 |
5.44
|
50,060 | 5.44 | 5.44 | 5.42 | 0 | 0 | 0 | |
09/10/2015 |
5.44
|
111,970 | 5.52 | 5.52 | 5.44 | 0 | 0 | 0 | |
08/10/2015 |
5.52
|
233,910 | 5.37 | 5.54 | 5.39 | 0 | 0 | 0 | |
07/10/2015 |
5.37
|
95,320 | 5.42 | 5.44 | 5.37 | 0 | 0 | 0 | |
06/10/2015 |
5.42
|
127,790 | 5.37 | 5.44 | 5.37 | 2,000 | 0 | 0.0 | |
05/10/2015 |
5.37
|
83,760 | 5.37 | 5.39 | 5.29 | 0 | 0 | 0 | |
02/10/2015 |
5.37
|
72,020 | 5.37 | 5.39 | 5.34 | 0 | 0 | 0 | |
01/10/2015 |
5.37
|
62,100 | 5.37 | 5.37 | 5.32 | 0 | 0 | 0 | |
30/09/2015 |
5.37
|
89,510 | 5.37 | 5.39 | 5.34 | 830 | 0 | 0.0 | |
29/09/2015 |
5.37
|
92,310 | 5.39 | 5.39 | 5.34 | 1,410 | 0 | 0.0 | |
28/09/2015 |
5.39
|
138,450 | 5.37 | 5.44 | 5.37 | 0 | 0 | 0 | |
25/09/2015 |
5.37
|
235,790 | 5.32 | 5.42 | 5.32 | 0 | 0 | 0 | |
24/09/2015 |
5.32
|
198,100 | 5.14 | 5.37 | 5.14 | 0 | 0 | 0 | |
23/09/2015 |
5.14
|
160,560 | 5.17 | 5.19 | 5.12 | 4,460 | 0 | 0.1 | |
22/09/2015 |
5.17
|
62,860 | 5.17 | 5.22 | 5.14 | 0 | 0 | 0 | |
21/09/2015 |
5.17
|
111,050 | 4.97 | 5.19 | 4.95 | 19,220 | 0 | 0.4 | |
18/09/2015 |
4.97
|
90,650 | 4.92 | 4.97 | 4.90 | 0 | 0 | 0 | |
17/09/2015 |
4.92
|
49,740 | 4.92 | 4.92 | 4.87 | 0 | 0 | 0 | |
16/09/2015 |
4.92
|
44,130 | 4.92 | 4.92 | 4.90 | 0 | 0 | 0 | |
15/09/2015 |
4.92
|
63,010 | 4.90 | 4.92 | 4.90 | 0 | 27,000 | -0.5 | |
14/09/2015 |
4.90
|
43,230 | 4.87 | 4.90 | 4.87 | 0 | 0 | 0 | |
11/09/2015 |
4.87
|
94,460 | 4.92 | 4.97 | 4.87 | 0 | 0 | 0 | |
10/09/2015 |
4.92
|
88,450 | 4.97 | 4.97 | 4.87 | 0 | 0 | 0 | |
09/09/2015 |
4.97
|
119,840 | 4.90 | 5.00 | 4.87 | 0 | 0 | 0 | |
08/09/2015 |
4.90
|
272,610 | 4.82 | 4.90 | 4.80 | 0 | 0 | 0 | |
07/09/2015 |
4.82
|
335,360 | 4.82 | 4.82 | 4.77 | 0 | 0 | 0 | |
04/09/2015 |
4.82
|
116,380 | 4.80 | 4.82 | 4.80 | 0 | 0 | 0 | |
03/09/2015 |
4.80
|
169,210 | 4.85 | 4.85 | 4.72 | 0 | 0 | 0 | |
01/09/2015 |
4.85
|
419,250 | 4.85 | 4.95 | 4.80 | 0 | 0 | 0 | |
31/08/2015 |
4.85
|
167,580 | 4.85 | 4.85 | 4.77 | 0 | 920 | -0.0 | |
28/08/2015 |
4.85
|
377,800 | 4.87 | 4.90 | 4.77 | 0 | 0 | 0 | |
27/08/2015 |
4.87
|
226,620 | 4.85 | 4.92 | 4.82 | 15,950 | 0 | 0.3 | |
26/08/2015 |
4.85
|
196,120 | 4.72 | 4.85 | 4.70 | 0 | 0 | 0 | |
25/08/2015 |
4.72
|
239,900 | 4.77 | 4.77 | 4.60 | 0 | 0 | 0 | |
24/08/2015 |
4.77
|
285,720 | 4.97 | 4.97 | 4.62 | 0 | 0 | 0 | |
21/08/2015 |
4.97
|
462,380 | 5.14 | 5.14 | 4.80 | 0 | 0 | 0 | |
20/08/2015 |
5.14
|
45,860 | 5.24 | 5.24 | 5.14 | 0 | 0 | 0 | |
19/08/2015 |
5.24
|
105,890 | 5.32 | 5.32 | 5.19 | 0 | 0 | 0 | |
18/08/2015 |
5.32
|
139,970 | 5.34 | 5.37 | 5.29 | 0 | 0 | 0 | |
17/08/2015 |
5.34
|
74,800 | 5.32 | 5.42 | 5.32 | 0 | 0 | 0 | |
14/08/2015 |
5.32
|
69,800 | 5.34 | 5.34 | 5.24 | 0 | 15,950 | -0.3 | |
13/08/2015 |
5.34
|
59,400 | 5.39 | 5.44 | 5.29 | 0 | 0 | 0 | |
12/08/2015 |
5.39
|
32,030 | 5.47 | 5.47 | 5.37 | 0 | 0 | 0 | |
11/08/2015 |
5.47
|
52,450 | 5.47 | 5.52 | 5.44 | 0 | 0 | 0 | |
10/08/2015 |
5.47
|
49,130 | 5.47 | 5.49 | 5.44 | 0 | 0 | 0 | |
07/08/2015 |
5.47
|
69,540 | 5.47 | 5.52 | 5.39 | 0 | 0 | 0 | |
06/08/2015 |
5.47
|
59,440 | 5.42 | 5.49 | 5.42 | 0 | 0 | 0 |