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) |
0.05 | 0.21% | 86,800 | 0 | 0 |
23.30
24.20
23.55
|
2 tháng
(2024-07-22) |
0.15 | 0.64% | 207,500 | 0 | 0 |
23.30
24.45
23.55
|
3 tháng
(2024-06-24) |
-0.50 | -2.08% | 345,500 | 0 | 0 |
23.30
25.55
23.55
|
6 tháng
(2024-03-25) |
0.97 | 4.28% | 625,300 | -15,600 | -0.4 |
21.69
25.55
23.55
|
12 tháng
(2023-09-26) |
2.05 | 9.53% | 1,218,900 | -36,000 | -0.8 |
21.08
25.55
23.55
|
24 tháng
(2022-10-03) |
3.20 | 15.75% | 3,265,200 | -58,952 | -1.7 |
19.42
25.55
23.55
|
36 tháng
(2021-10-06) |
3.04 | 14.82% | 8,706,500 | -1,125,273 | -61.9 |
19.42
25.86
23.55
|
60 tháng
(2019-10-17) |
7.86 | 50.08% | 10,361,480 | -1,201,353 | -67.2 |
14.12
25.86
23.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/11/2015 |
9.47
|
1,980 | 9.60 | 9.60 | 8.98 | 0 | 0 | 0 | |
27/11/2015 |
9.60
|
79,250 | 9.44 | 9.60 | 9.20 | 0 | 0 | 0 | |
26/11/2015 |
9.44
|
7,560 | 9.44 | 9.47 | 9.20 | 0 | 0 | 0 | |
25/11/2015 |
9.44
|
220 | 9.41 | 9.44 | 8.82 | 0 | 0 | 0 | |
24/11/2015 |
9.41
|
2,300 | 9.44 | 9.44 | 9.06 | 0 | 0 | 0 | |
23/11/2015 |
9.44
|
1,450 | 9.60 | 9.60 | 8.95 | 0 | 0 | 0 | |
20/11/2015 |
9.60
|
56,390 | 9.06 | 9.60 | 8.93 | 0 | 0 | 0 | |
19/11/2015 |
9.06
|
4,280 | 9.20 | 9.20 | 9.06 | 0 | 0 | 0 | |
18/11/2015 |
9.20
|
1,050 | 9.17 | 9.20 | 8.60 | 0 | 0 | 0 | |
17/11/2015 |
9.17
|
1,040 | 9.22 | 9.44 | 8.93 | 0 | 0 | 0 | |
16/11/2015 |
9.22
|
10,020 | 8.93 | 9.22 | 8.93 | 0 | 0 | 0 | |
13/11/2015 |
8.93
|
34,520 | 8.38 | 8.95 | 8.38 | 0 | 1,242,115 | -41.0 | |
12/11/2015 |
8.38
|
2,830 | 8.11 | 8.38 | 8.11 | 0 | 0 | 0 | |
11/11/2015 |
8.11
|
1,010 | 8.11 | 8.14 | 8.11 | 10 | 0 | 0.0 | |
10/11/2015 |
8.11
|
1,020 | 8.19 | 8.19 | 8.11 | 0 | 0 | 0 | |
09/11/2015 |
8.19
|
5,460 | 8.06 | 8.22 | 8.11 | 1,500 | 0 | 0.0 | |
06/11/2015 |
8.06
|
3,330 | 7.98 | 8.11 | 7.98 | 0 | 0 | 0 | |
05/11/2015 |
7.98
|
350 | 7.87 | 7.98 | 7.95 | 0 | 0 | 0 | |
04/11/2015 |
7.87
|
8,200 | 7.84 | 7.98 | 7.87 | 0 | 0 | 0 | |
03/11/2015 |
7.84
|
13,300 | 7.95 | 7.95 | 7.79 | 0 | 0 | 0 | |
02/11/2015 |
7.95
|
7,020 | 7.79 | 7.95 | 7.63 | 0 | 0 | 0 | |
30/10/2015 |
7.79
|
1,190 | 7.79 | 7.79 | 7.74 | 0 | 0 | 0 | |
29/10/2015 |
7.79
|
510 | 7.76 | 7.79 | 7.76 | 0 | 0 | 0 | |
28/10/2015 |
7.76
|
1,160 | 7.74 | 7.79 | 7.74 | 0 | 0 | 0 | |
27/10/2015 |
7.74
|
1,810 | 7.71 | 7.74 | 7.71 | 0 | 0 | 0 | |
26/10/2015 |
7.71
|
1,900 | 7.98 | 7.98 | 7.71 | 0 | 0 | 0 | |
23/10/2015 |
7.98
|
230 | 7.76 | 7.98 | 7.95 | 0 | 0 | 0 | |
22/10/2015 |
7.76
|
660 | 7.74 | 7.98 | 7.76 | 0 | 0 | 0 | |
21/10/2015 |
7.74
|
26,160 | 7.52 | 8.03 | 7.71 | 0 | 0 | 0 | |
20/10/2015 |
7.52
|
320 | 7.84 | 7.98 | 7.52 | 0 | 0 | 0 | |
19/10/2015 |
7.84
|
630 | 7.76 | 7.98 | 7.84 | 0 | 0 | 0 | |
16/10/2015 |
7.76
|
4,060 | 7.71 | 7.76 | 7.63 | 300 | 0 | 0.0 | |
15/10/2015 |
7.71
|
650 | 7.71 | 7.76 | 7.44 | 0 | 0 | 0 | |
14/10/2015 |
7.71
|
900 | 7.84 | 7.84 | 7.68 | 0 | 0 | 0 | |
13/10/2015 |
7.84
|
1,270 | 7.71 | 7.84 | 7.57 | 0 | 500 | -0.0 | |
12/10/2015 |
7.71
|
370 | 7.79 | 7.98 | 7.71 | 0 | 0 | 0 | |
09/10/2015 |
7.79
|
3,150 | 7.68 | 7.79 | 7.44 | 0 | 0 | 0 | |
08/10/2015 |
7.68
|
2,110 | 7.71 | 7.71 | 7.57 | 0 | 0 | 0 | |
07/10/2015 |
7.71
|
2,210 | 7.65 | 7.71 | 7.68 | 0 | 0 | 0 | |
06/10/2015 |
7.65
|
1,930 | 7.79 | 7.79 | 7.30 | 0 | 0 | 0 | |
05/10/2015 |
7.79
|
1,100 | 7.84 | 7.84 | 7.36 | 0 | 0 | 0 | |
02/10/2015 |
7.84
|
270 | 7.92 | 7.98 | 7.84 | 0 | 0 | 0 | |
01/10/2015 |
7.92
|
110 | 7.92 | 8.03 | 7.92 | 0 | 0 | 0 | |
30/09/2015: Quyền mua cổ phiếu: 4/1 Giá: 10 (Volume + 25%, Ratio=0.25) | |||||||||
30/09/2015 |
7.92
|
2,350 | 7.70 | 8.03 | 7.92 | 0 | 0 | 0 | |
29/09/2015 |
7.70
|
32,120 | 7.73 | 7.73 | 7.63 | 0 | 0 | 0 | |
28/09/2015 |
7.73
|
23,760 | 7.63 | 7.91 | 7.61 | 2,900 | 0 | 0.1 | |
25/09/2015 |
7.63
|
2,800 | 7.61 | 7.68 | 7.61 | 140 | 0 | 0.0 | |
24/09/2015 |
7.61
|
280 | 7.66 | 8.14 | 7.61 | 0 | 0 | 0 | |
23/09/2015 |
7.66
|
10 | 7.45 | 7.66 | 7.66 | 0 | 0 | 0 | |
22/09/2015 |
7.45
|
8,020 | 7.66 | 7.66 | 7.45 | 1,000 | 0 | 0.0 | |
21/09/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
21/09/2015 |
7.66
|
460 | 7.82 | 8.05 | 7.63 | 0 | 0 | 0 | |
18/09/2015 |
7.82
|
2,950 | 7.34 | 7.84 | 7.39 | 10 | 0 | 0.0 | |
17/09/2015 |
7.34
|
37,260 | 7.39 | 7.39 | 7.34 | 1,000 | 0 | 0.0 | |
16/09/2015 |
7.39
|
16,450 | 7.39 | 7.41 | 7.34 | 0 | 0 | 0 | |
15/09/2015 |
7.39
|
15,500 | 7.43 | 7.46 | 7.34 | 0 | 0 | 0 | |
14/09/2015 |
7.43
|
20,270 | 7.46 | 7.57 | 7.43 | 0 | 0 | 0 | |
11/09/2015 |
7.46
|
1,850 | 7.43 | 7.46 | 7.43 | 650 | 0 | 0.0 | |
10/09/2015 |
7.43
|
32,640 | 7.46 | 7.98 | 7.34 | 0 | 0 | 0 | |
09/09/2015 |
7.46
|
10,900 | 7.32 | 7.46 | 7.43 | 50 | 0 | 0.0 | |
08/09/2015 |
7.32
|
8,010 | 7.23 | 7.32 | 7.23 | 0 | 0 | 0 | |
07/09/2015 |
7.23
|
1,370 | 7.05 | 7.32 | 7.23 | 0 | 0 | 0 | |
04/09/2015 |
7.05
|
10 | 7.01 | 7.05 | 7.05 | 0 | 0 | 0 | |
03/09/2015 |
7.01
|
3,010 | 6.82 | 7.01 | 6.82 | 0 | 0 | 0 | |
01/09/2015 |
6.82
|
10 | 7.23 | 7.23 | 6.82 | 0 | 0 | 0 | |
31/08/2015 |
7.23
|
7,060 | 7.23 | 7.23 | 7.23 | 540 | 3,000 | -0.1 | |
28/08/2015 |
7.23
|
30 | 7.16 | 7.23 | 7.23 | 0 | 0 | 0 | |
27/08/2015 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
26/08/2015 |
7.16
|
90 | 7.12 | 7.16 | 7.16 | 0 | 0 | 0 | |
25/08/2015 |
7.12
|
3,880 | 7.23 | 7.23 | 6.78 | 150 | 3,120 | -0.1 | |
24/08/2015 |
7.23
|
12,240 | 7.32 | 7.32 | 7.23 | 0 | 0 | 0 | |
21/08/2015 |
7.32
|
2,280 | 7.34 | 7.34 | 7.23 | 0 | 0 | 0 | |
20/08/2015 |
7.34
|
1,500 | 7.37 | 7.37 | 7.34 | 0 | 1,500 | -0.0 | |
19/08/2015 |
7.37
|
1,880 | 7.46 | 7.55 | 7.37 | 1,750 | 0 | 0.1 | |
18/08/2015 |
7.46
|
1,260 | 7.28 | 7.46 | 7.25 | 0 | 0 | 0 | |
17/08/2015 |
7.28
|
200 | 7.30 | 7.30 | 7.28 | 0 | 0 | 0 | |
14/08/2015 |
7.30
|
8,900 | 7.37 | 7.37 | 7.23 | 0 | 0 | 0 | |
13/08/2015 |
7.37
|
5,600 | 7.37 | 7.37 | 7.32 | 0 | 0 | 0 | |
12/08/2015 |
7.37
|
10,210 | 7.41 | 7.46 | 7.37 | 0 | 0 | 0 | |
11/08/2015 |
7.41
|
8,760 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
10/08/2015 |
7.41
|
100 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
07/08/2015 |
7.41
|
2,070 | 7.46 | 7.46 | 7.41 | 0 | 0 | 0 | |
06/08/2015 |
7.46
|
42,800 | 7.41 | 7.46 | 7.46 | 0 | 0 | 0 | |
05/08/2015 |
7.41
|
1,000 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
04/08/2015 |
7.41
|
34,620 | 7.39 | 7.41 | 7.39 | 9,160 | 0 | 0.3 | |
03/08/2015 |
7.39
|
370 | 7.41 | 7.41 | 7.37 | 0 | 0 | 0 | |
31/07/2015 |
7.41
|
4,000 | 7.46 | 7.46 | 7.41 | 0 | 0 | 0 | |
30/07/2015 |
7.46
|
39,110 | 7.41 | 7.46 | 7.41 | 0 | 0 | 0 | |
29/07/2015 |
7.41
|
3,020 | 7.41 | 7.46 | 7.41 | 0 | 0 | 0 | |
28/07/2015 |
7.41
|
4,290 | 7.37 | 7.46 | 7.41 | 3,000 | 0 | 0.1 | |
27/07/2015 |
7.37
|
910 | 7.28 | 7.37 | 7.28 | 0 | 0 | 0 | |
24/07/2015 |
7.28
|
2,830 | 7.32 | 7.46 | 7.28 | 0 | 0 | 0 | |
23/07/2015 |
7.32
|
22,510 | 7.19 | 7.32 | 7.19 | 0 | 21,500 | -0.7 | |
22/07/2015 |
7.19
|
20,120 | 7.19 | 7.23 | 7.19 | 1,000 | 20,000 | -0.6 | |
21/07/2015 |
7.19
|
40,890 | 7.43 | 7.43 | 7.19 | 0 | 40,000 | -1.3 | |
20/07/2015 |
7.43
|
83,950 | 7.46 | 7.46 | 7.19 | 0 | 39,000 | -1.3 | |
17/07/2015 |
7.46
|
47,000 | 7.32 | 7.46 | 7.16 | 0 | 26,500 | -0.9 | |
16/07/2015 |
7.32
|
43,010 | 7.19 | 7.32 | 7.21 | 300 | 0 | 0.0 | |
15/07/2015 |
7.19
|
44,250 | 7.23 | 7.34 | 7.19 | 4,000 | 0 | 0.1 | |
14/07/2015 |
7.23
|
33,000 | 7.46 | 7.46 | 7.23 | 0 | 0 | 0 | |
13/07/2015 |
7.46
|
12,120 | 7.46 | 7.57 | 7.46 | 0 | 0 | 0 |