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% | 840,900 | 0 | 0 |
2.90
3.10
3
|
2 tháng
(2024-07-22) |
-0.10 | -3.23% | 1,703,700 | 0 | 0 |
2.90
3.10
3
|
3 tháng
(2024-06-24) |
-0.20 | -6.25% | 3,648,900 | -8,384 | -0.0 |
2.90
3.60
3
|
6 tháng
(2024-03-25) |
-1.30 | -30.23% | 19,008,900 | -5,774 | -0.0 |
2.90
5.10
3
|
12 tháng
(2023-09-26) |
-2.20 | -42.31% | 39,555,500 | -4,250 | 0.0 |
2.90
5.70
3
|
24 tháng
(2022-10-03) |
-2 | -40% | 149,230,697 | 37,118 | 0.2 |
2.50
6.90
3
|
36 tháng
(2021-10-06) |
-4.25 | -58.62% | 346,757,681 | -384,602 | -0.8 |
2.50
14.70
3
|
60 tháng
(2019-10-17) |
-1.30 | -30.23% | 468,619,311 | -717,312 | -2.0 |
2.48
14.70
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2015 |
11.68
|
142,540 | 12.02 | 12.02 | 11.68 | 0 | 0 | 0 | |
26/11/2015 |
12.02
|
222,520 | 12.10 | 12.10 | 11.85 | 0 | 0 | 0 | |
25/11/2015 |
12.10
|
209,710 | 12.02 | 12.19 | 11.94 | 0 | 0 | 0 | |
24/11/2015 |
12.02
|
126,450 | 12.02 | 12.19 | 11.94 | 0 | 0 | 0 | |
23/11/2015 |
12.02
|
207,810 | 12.02 | 12.10 | 11.94 | 0 | 0 | 0 | |
20/11/2015 |
12.02
|
268,060 | 12.19 | 12.36 | 12.02 | 0 | 0 | 0 | |
19/11/2015 |
12.19
|
206,470 | 12.10 | 12.36 | 12.10 | 0 | 0 | 0 | |
18/11/2015 |
12.10
|
121,850 | 12.36 | 12.36 | 12.10 | 0 | 0 | 0 | |
17/11/2015 |
12.36
|
121,810 | 12.36 | 12.61 | 12.27 | 0 | 0 | 0 | |
16/11/2015 |
12.36
|
366,540 | 12.27 | 12.53 | 12.27 | 0 | 0 | 0 | |
13/11/2015 |
12.27
|
387,850 | 12.44 | 12.44 | 12.19 | 0 | 0 | 0 | |
12/11/2015 |
12.44
|
343,040 | 12.53 | 12.70 | 12.44 | 0 | 70,000 | -1.0 | |
11/11/2015 |
12.53
|
170,670 | 12.53 | 12.61 | 12.44 | 0 | 0 | 0 | |
10/11/2015 |
12.53
|
261,700 | 12.61 | 12.70 | 12.53 | 60 | 0 | 0.0 | |
09/11/2015 |
12.61
|
218,070 | 12.61 | 12.70 | 12.53 | 0 | 0 | 0 | |
06/11/2015 |
12.61
|
465,470 | 12.87 | 12.87 | 12.61 | 0 | 0 | 0 | |
05/11/2015 |
12.87
|
154,290 | 12.87 | 12.95 | 12.78 | 0 | 0 | 0 | |
04/11/2015 |
12.87
|
339,460 | 12.95 | 13.29 | 12.87 | 0 | 0 | 0 | |
03/11/2015 |
12.95
|
92,380 | 12.95 | 13.04 | 12.95 | 0 | 0 | 0 | |
02/11/2015 |
12.95
|
128,340 | 12.95 | 13.12 | 12.87 | 20 | 0 | 0.0 | |
30/10/2015 |
12.95
|
125,900 | 13.12 | 13.20 | 12.95 | 0 | 0 | 0 | |
29/10/2015 |
13.12
|
253,310 | 12.87 | 13.20 | 13.12 | 20 | 0 | 0.0 | |
28/10/2015 |
12.87
|
154,790 | 12.87 | 13.04 | 12.78 | 0 | 0 | 0 | |
27/10/2015 |
12.87
|
233,520 | 12.95 | 13.04 | 12.87 | 0 | 0 | 0 | |
26/10/2015 |
12.95
|
221,920 | 13.12 | 13.12 | 12.95 | 20,000 | 2,000 | 0.3 | |
23/10/2015 |
13.12
|
188,680 | 13.12 | 13.37 | 13.12 | 0 | 0 | 0 | |
22/10/2015 |
13.12
|
223,180 | 12.95 | 13.20 | 12.95 | 0 | 0 | 0 | |
21/10/2015 |
12.95
|
386,210 | 13.20 | 13.29 | 12.95 | 0 | 1,000 | -0.0 | |
20/10/2015 |
13.20
|
611,250 | 13.54 | 13.54 | 13.12 | 0 | 0 | 0 | |
19/10/2015 |
13.54
|
398,610 | 13.71 | 13.71 | 13.54 | 0 | 0 | 0 | |
16/10/2015 |
13.71
|
321,020 | 13.71 | 13.88 | 13.71 | 0 | 0 | 0 | |
15/10/2015 |
13.71
|
250,670 | 13.88 | 13.88 | 13.71 | 0 | 0 | 0 | |
14/10/2015 |
13.88
|
454,520 | 13.80 | 13.88 | 13.54 | 0 | 0 | 0 | |
13/10/2015 |
13.80
|
455,660 | 14.05 | 14.05 | 13.71 | 0 | 0 | 0 | |
12/10/2015 |
14.05
|
526,680 | 14.14 | 14.31 | 13.88 | 0 | 0 | 0 | |
09/10/2015 |
14.14
|
774,420 | 13.88 | 14.47 | 14.05 | 2,000 | 10,000 | -0.1 | |
08/10/2015 |
13.88
|
368,800 | 13.80 | 13.97 | 13.71 | 0 | 0 | 0 | |
07/10/2015 |
13.80
|
1,490,880 | 13.46 | 14.31 | 13.80 | 0 | 0 | 0 | |
06/10/2015 |
13.46
|
588,630 | 13.20 | 13.63 | 13.29 | 10,000 | 100 | 0.2 | |
05/10/2015 |
13.20
|
221,500 | 12.87 | 13.29 | 12.95 | 0 | 0 | 0 | |
02/10/2015 |
12.87
|
99,290 | 12.95 | 13.04 | 12.78 | 0 | 0 | 0 | |
01/10/2015 |
12.95
|
145,400 | 12.87 | 13.04 | 12.95 | 0 | 0 | 0 | |
30/09/2015 |
12.87
|
294,210 | 12.87 | 13.12 | 12.87 | 0 | 0 | 0 | |
29/09/2015 |
12.87
|
337,330 | 13.04 | 13.04 | 12.70 | 0 | 0 | 0 | |
28/09/2015 |
13.04
|
165,640 | 13.20 | 13.37 | 13.04 | 0 | 7,000 | -0.1 | |
25/09/2015 |
13.20
|
250,600 | 13.29 | 13.46 | 13.20 | 0 | 0 | 0 | |
24/09/2015 |
13.29
|
267,000 | 13.54 | 13.54 | 13.29 | 0 | 0 | 0 | |
23/09/2015 |
13.54
|
544,280 | 13.54 | 13.71 | 13.29 | 7,000 | 0 | 0.1 | |
22/09/2015 |
13.54
|
669,340 | 13.46 | 13.80 | 13.37 | 0 | 0 | 0 | |
21/09/2015 |
13.46
|
311,860 | 13.37 | 13.46 | 13.12 | 0 | 0 | 0 | |
18/09/2015 |
13.37
|
261,370 | 13.37 | 13.63 | 13.29 | 0 | 0 | 0 | |
17/09/2015 |
13.37
|
655,610 | 13.12 | 13.71 | 13.29 | 0 | 0 | 0 | |
16/09/2015 |
13.12
|
120,290 | 13.04 | 13.29 | 12.95 | 0 | 0 | 0 | |
15/09/2015 |
13.04
|
258,600 | 12.95 | 13.20 | 12.95 | 0 | 0 | 0 | |
14/09/2015 |
12.95
|
147,760 | 13.29 | 13.46 | 12.95 | 0 | 4,200 | -0.1 | |
11/09/2015 |
13.29
|
353,060 | 13.29 | 13.71 | 13.20 | 0 | 0 | 0 | |
10/09/2015 |
13.29
|
211,850 | 13.46 | 13.46 | 13.12 | 0 | 0 | 0 | |
09/09/2015 |
13.46
|
781,800 | 12.95 | 13.71 | 13.37 | 1,000 | 0 | 0.0 | |
08/09/2015 |
12.95
|
376,950 | 12.44 | 12.95 | 12.27 | 0 | 0 | 0 | |
07/09/2015 |
12.44
|
207,680 | 12.70 | 12.87 | 12.44 | 0 | 3,000 | -0.0 | |
04/09/2015 |
12.70
|
95,190 | 12.70 | 13.04 | 12.70 | 0 | 0 | 0 | |
03/09/2015 |
12.70
|
365,900 | 13.04 | 13.04 | 12.61 | 0 | 1,400 | -0.0 | |
01/09/2015 |
13.04
|
466,890 | 13.20 | 13.54 | 12.95 | 5,200 | 0 | 0.1 | |
31/08/2015 |
13.20
|
633,640 | 13.63 | 13.80 | 12.95 | 0 | 0 | 0 | |
28/08/2015 |
13.63
|
912,960 | 12.78 | 13.63 | 13.12 | 1,200 | 2,500 | -0.0 | |
27/08/2015 |
12.78
|
611,750 | 12.27 | 13.12 | 12.70 | 1,200 | 0 | 0.0 | |
26/08/2015 |
12.27
|
668,120 | 11.51 | 12.27 | 11.51 | 100 | 0 | 0.0 | |
25/08/2015 |
11.51
|
619,680 | 11.60 | 11.77 | 11.09 | 0 | 0 | 0 | |
24/08/2015 |
11.60
|
591,490 | 12.44 | 12.44 | 11.60 | 0 | 0 | 0 | |
21/08/2015 |
12.44
|
798,950 | 12.87 | 12.95 | 12.02 | 0 | 0 | 0 | |
20/08/2015: 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: 10/1 Giá: 12.703 (Volume + 10%, Ratio=0.10) | |||||||||
20/08/2015 |
12.87
|
701,230 | 13.66 | 13.97 | 12.87 | 0 | 0 | 0 | |
19/08/2015 |
13.66
|
474,880 | 13.66 | 13.74 | 13.45 | 0 | 0 | 0 | |
18/08/2015 |
13.66
|
206,460 | 13.59 | 13.81 | 13.52 | 0 | 35,000 | -0.7 | |
17/08/2015 |
13.59
|
281,070 | 14.45 | 14.45 | 13.59 | 100 | 56,000 | -1.1 | |
14/08/2015 |
14.45
|
241,210 | 14.45 | 14.67 | 14.31 | 0 | 57,110 | -1.2 | |
13/08/2015 |
14.45
|
175,340 | 14.52 | 14.59 | 14.38 | 0 | 0 | 0 | |
12/08/2015 |
14.52
|
424,140 | 14.81 | 14.81 | 14.45 | 50,000 | 2,000 | 1.0 | |
11/08/2015 |
14.81
|
138,140 | 14.95 | 15.09 | 14.81 | 0 | 0 | 0 | |
10/08/2015 |
14.95
|
170,600 | 15.02 | 15.31 | 14.95 | 0 | 0 | 0 | |
07/08/2015 |
15.02
|
600,110 | 14.59 | 15.38 | 14.59 | 0 | 40,400 | -0.9 | |
06/08/2015 |
14.59
|
228,270 | 14.74 | 14.74 | 14.52 | 0 | 0 | 0 | |
05/08/2015 |
14.74
|
198,130 | 14.67 | 14.88 | 14.74 | 0 | 0 | 0 | |
04/08/2015 |
14.67
|
197,790 | 14.59 | 14.81 | 14.52 | 20,000 | 0 | 0.4 | |
03/08/2015 |
14.59
|
344,910 | 14.88 | 14.88 | 14.52 | 20,000 | 0 | 0.4 | |
31/07/2015 |
14.88
|
431,590 | 15.17 | 15.31 | 14.81 | 0 | 51,510 | -1.1 | |
30/07/2015 |
15.17
|
441,600 | 14.74 | 15.17 | 14.95 | 0 | 0 | 0 | |
29/07/2015 |
14.74
|
377,020 | 14.67 | 15.09 | 14.74 | 0 | 0 | 0 | |
28/07/2015 |
14.67
|
396,960 | 14.95 | 15.09 | 14.67 | 0 | 4,000 | -0.1 | |
27/07/2015 |
14.95
|
455,130 | 14.95 | 15.31 | 14.95 | 0 | 1,500 | -0.0 | |
24/07/2015 |
14.95
|
393,310 | 14.95 | 15.17 | 14.88 | 0 | 4,500 | -0.1 | |
23/07/2015 |
14.95
|
391,470 | 15.24 | 15.24 | 14.95 | 0 | 6,500 | -0.1 | |
22/07/2015 |
15.24
|
431,710 | 14.81 | 15.24 | 14.52 | 10,190 | 0 | 0.2 | |
21/07/2015 |
14.81
|
369,100 | 14.81 | 15.31 | 14.74 | 0 | 5,000 | -0.1 | |
20/07/2015 |
14.81
|
937,380 | 15.60 | 15.60 | 14.52 | 7,500 | 5,000 | 0.1 | |
17/07/2015 |
15.60
|
404,960 | 15.81 | 15.88 | 15.52 | 0 | 0 | 0 | |
16/07/2015 |
15.81
|
518,770 | 16.10 | 16.10 | 15.74 | 0 | 0 | 0 | |
15/07/2015 |
16.10
|
508,930 | 16.38 | 16.53 | 16.10 | 5,000 | 5,000 | 0.0 | |
14/07/2015 |
16.38
|
534,050 | 16.60 | 16.67 | 16.31 | 2,000 | 2,000 | 0.0 | |
13/07/2015 |
16.60
|
588,400 | 16.95 | 17.10 | 16.60 | 0 | 1,000 | -0.0 | |
10/07/2015 |
16.95
|
763,790 | 16.45 | 17.03 | 16.60 | 0 | 0 | 0 |