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) |
-0.31 | -0.94% | 559,700 | 0 | 0 |
32.65
33.85
32.85
|
2 tháng
(2024-07-22) |
-0.55 | -1.64% | 887,000 | -99 | -0.0 |
32.35
33.85
32.85
|
3 tháng
(2024-06-24) |
0.93 | 2.91% | 1,316,600 | -99 | -0.0 |
31.73
33.85
32.85
|
6 tháng
(2024-03-25) |
4.73 | 16.86% | 2,758,700 | -13,930 | -0.4 |
27.92
33.85
32.85
|
12 tháng
(2023-09-26) |
11.42 | 53.41% | 5,341,600 | -27,630 | -0.7 |
21.38
33.85
32.85
|
24 tháng
(2022-10-03) |
12.98 | 65.47% | 10,884,000 | -120,612 | -11.0 |
17.87
33.85
32.85
|
36 tháng
(2021-10-06) |
16.42 | 100.26% | 18,782,000 | -3,730 | -7.6 |
15.38
33.85
32.85
|
60 tháng
(2019-10-17) |
20.20 | 160.26% | 28,743,460 | 541,890 | 2.7 |
10.87
33.85
32.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2015 |
7.81
|
5,915 | 7.81 | 7.94 | 7.81 | 0 | 0 | 0 | |
09/07/2015 |
7.81
|
37,645 | 7.81 | 7.94 | 7.81 | 0 | 0 | 0 | |
08/07/2015 |
7.81
|
15,405 | 7.98 | 7.98 | 7.81 | 0 | 0 | 0 | |
07/07/2015 |
7.98
|
64,500 | 7.72 | 7.98 | 7.77 | 30,600 | 0 | 0.6 | |
06/07/2015 |
7.72
|
172,900 | 7.77 | 7.77 | 7.72 | 132,700 | 6,000 | 2.3 | |
03/07/2015 |
7.77
|
97,010 | 7.77 | 7.85 | 7.72 | 38,500 | 0 | 0.7 | |
02/07/2015 |
7.77
|
26,900 | 7.72 | 7.81 | 7.72 | 5,400 | 0 | 0.1 | |
01/07/2015 |
7.72
|
25,300 | 7.72 | 7.77 | 7.72 | 14,200 | 0 | 0.3 | |
30/06/2015 |
7.72
|
102,950 | 7.72 | 7.81 | 7.72 | 40,300 | 0 | 0.7 | |
29/06/2015 |
7.72
|
65,900 | 7.60 | 7.72 | 7.60 | 30,100 | 0 | 0.5 | |
26/06/2015 |
7.60
|
7,800 | 7.60 | 7.72 | 7.51 | 0 | 0 | 0 | |
25/06/2015 |
7.60
|
6,400 | 7.51 | 7.60 | 7.51 | 0 | 0 | 0 | |
24/06/2015 |
7.51
|
14,500 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
23/06/2015 |
7.51
|
30,600 | 7.64 | 7.64 | 7.51 | 3,500 | 0 | 0.1 | |
22/06/2015 |
7.64
|
20,300 | 7.60 | 7.64 | 7.38 | 3,600 | 0 | 0.1 | |
19/06/2015 |
7.60
|
29,200 | 7.60 | 7.64 | 7.55 | 0 | 0 | 0 | |
18/06/2015 |
7.60
|
1,100 | 7.64 | 7.64 | 7.60 | 0 | 0 | 0 | |
17/06/2015 |
7.64
|
2,300 | 7.64 | 7.64 | 7.51 | 0 | 0 | 0 | |
16/06/2015 |
7.64
|
40,810 | 7.64 | 7.64 | 6.91 | 0 | 0 | 0 | |
15/06/2015 |
7.64
|
14,000 | 7.68 | 7.68 | 7.55 | 0 | 0 | 0 | |
12/06/2015 |
7.68
|
7,513 | 7.64 | 7.94 | 7.68 | 0 | 313 | -0.0 | |
11/06/2015 |
7.64
|
42,500 | 7.64 | 7.64 | 7.55 | 0 | 0 | 0 | |
10/06/2015 |
7.64
|
103,340 | 7.60 | 7.64 | 7.51 | 0 | 2,500 | -0.0 | |
09/06/2015 |
7.60
|
46,830 | 7.64 | 7.64 | 7.55 | 335 | 0 | 0.0 | |
08/06/2015 |
7.64
|
77,920 | 7.64 | 7.72 | 7.64 | 3,500 | 0 | 0.1 | |
05/06/2015 |
7.64
|
21,000 | 7.60 | 7.64 | 7.60 | 0 | 0 | 0 | |
04/06/2015 |
7.60
|
9,222 | 7.77 | 7.77 | 7.60 | 0 | 0 | 0 | |
03/06/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05) | |||||||||
03/06/2015 |
7.77
|
102,040 | 7.40 | 7.81 | 7.55 | 28,800 | 5,000 | 0.4 | |
02/06/2015 |
7.40
|
113,600 | 7.36 | 7.60 | 7.32 | 0 | 0 | 0 | |
01/06/2015 |
7.36
|
81,200 | 7.56 | 7.56 | 7.36 | 0 | 0 | 0 | |
29/05/2015 |
7.56
|
25,400 | 7.60 | 7.60 | 7.40 | 2,000 | 0 | 0.0 | |
28/05/2015 |
7.60
|
93,300 | 7.60 | 7.60 | 7.36 | 33,000 | 0 | 0.6 | |
27/05/2015 |
7.60
|
48,000 | 7.76 | 7.76 | 7.56 | 0 | 0 | 0 | |
26/05/2015 |
7.76
|
224,600 | 7.44 | 7.93 | 7.44 | 96,000 | 0 | 1.8 | |
25/05/2015 |
7.44
|
349,750 | 6.95 | 7.44 | 6.99 | 30,000 | 0 | 0.5 | |
22/05/2015 |
6.95
|
77,200 | 6.82 | 6.95 | 6.87 | 0 | 0 | 0 | |
21/05/2015 |
6.82
|
52,600 | 6.82 | 6.82 | 6.74 | 0 | 0 | 0 | |
20/05/2015 |
6.82
|
45,162 | 6.78 | 6.82 | 6.78 | 0 | 0 | 0 | |
19/05/2015 |
6.78
|
33,300 | 6.78 | 6.78 | 6.70 | 0 | 0 | 0 | |
18/05/2015 |
6.78
|
30,000 | 6.78 | 6.78 | 6.74 | 0 | 0 | 0 | |
15/05/2015 |
6.78
|
1,500 | 6.82 | 6.82 | 6.78 | 0 | 0 | 0 | |
14/05/2015 |
6.82
|
25,300 | 6.91 | 6.91 | 6.82 | 0 | 0 | 0 | |
13/05/2015 |
6.91
|
60,900 | 6.95 | 6.95 | 6.82 | 0 | 0 | 0 | |
12/05/2015 |
6.95
|
61,400 | 6.91 | 6.95 | 6.87 | 0 | 0 | 0 | |
11/05/2015 |
6.91
|
18,200 | 6.95 | 6.95 | 6.87 | 0 | 0 | 0 | |
08/05/2015 |
6.95
|
20,300 | 6.95 | 6.95 | 6.91 | 0 | 0 | 0 | |
07/05/2015 |
6.95
|
48,500 | 6.87 | 6.95 | 6.87 | 0 | 0 | 0 | |
06/05/2015 |
6.87
|
51,300 | 6.82 | 6.87 | 6.82 | 0 | 0 | 0 | |
05/05/2015 |
6.82
|
41,820 | 6.87 | 6.87 | 6.78 | 0 | 0 | 0 | |
04/05/2015 |
6.87
|
71,100 | 6.82 | 6.91 | 6.78 | 0 | 0 | 0 | |
27/04/2015 |
6.82
|
66,340 | 6.82 | 6.87 | 6.78 | 0 | 0 | 0 | |
24/04/2015 |
6.82
|
127,900 | 6.74 | 6.82 | 6.70 | 0 | 0 | 0 | |
23/04/2015 |
6.74
|
141,900 | 6.66 | 6.74 | 6.66 | 0 | 0 | 0 | |
22/04/2015 |
6.66
|
61,650 | 6.70 | 6.70 | 6.58 | 0 | 0 | 0 | |
21/04/2015 |
6.70
|
97,028 | 6.58 | 6.74 | 6.62 | 0 | 0 | 0 | |
20/04/2015 |
6.58
|
36,000 | 6.58 | 6.58 | 6.54 | 0 | 0 | 0 | |
17/04/2015 |
6.58
|
37,640 | 6.58 | 6.58 | 6.54 | 0 | 0 | 0 | |
16/04/2015 |
6.58
|
32,700 | 6.54 | 6.58 | 6.50 | 2,500 | 0 | 0.0 | |
15/04/2015 |
6.54
|
11,200 | 6.62 | 6.62 | 6.54 | 0 | 0 | 0 | |
14/04/2015 |
6.62
|
78,600 | 6.62 | 6.66 | 6.62 | 0 | 0 | 0 | |
13/04/2015 |
6.62
|
76,600 | 6.50 | 6.62 | 6.54 | 0 | 0 | 0 | |
10/04/2015 |
6.50
|
55,200 | 6.50 | 6.54 | 6.50 | 0 | 0 | 0 | |
09/04/2015 |
6.50
|
18,800 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
08/04/2015 |
6.50
|
19,110 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
07/04/2015 |
6.50
|
14,700 | 6.50 | 6.54 | 6.46 | 0 | 0 | 0 | |
06/04/2015 |
6.50
|
37,700 | 6.42 | 6.54 | 6.46 | 0 | 0 | 0 | |
03/04/2015 |
6.42
|
33,800 | 6.29 | 6.42 | 6.21 | 0 | 0 | 0 | |
02/04/2015 |
6.29
|
14,800 | 6.21 | 6.29 | 6.21 | 0 | 0 | 0 | |
01/04/2015 |
6.21
|
23,837 | 6.17 | 6.25 | 6.17 | 0 | 0 | 0 | |
31/03/2015 |
6.17
|
36,270 | 6.13 | 6.17 | 6.13 | 0 | 0 | 0 | |
30/03/2015 |
6.13
|
21,100 | 6.17 | 6.17 | 6.13 | 0 | 0 | 0 | |
27/03/2015 |
6.17
|
7,600 | 6.13 | 6.21 | 6.05 | 0 | 0 | 0 | |
26/03/2015 |
6.13
|
100 | 6.05 | 6.13 | 6.13 | 0 | 0 | 0 | |
25/03/2015 |
6.05
|
9,500 | 5.97 | 6.05 | 6.01 | 0 | 0 | 0 | |
24/03/2015: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
24/03/2015 |
5.97
|
46,100 | 6.05 | 6.05 | 5.97 | 5,000 | 0 | 0.1 | |
23/03/2015 |
6.05
|
19,700 | 6.13 | 6.13 | 6.05 | 0 | 0 | 0 | |
20/03/2015 |
6.13
|
13,100 | 6.13 | 6.16 | 6.13 | 0 | 0 | 0 | |
19/03/2015 |
6.13
|
48,803 | 6.20 | 6.20 | 6.13 | 0 | 0 | 0 | |
18/03/2015 |
6.20
|
52,325 | 6.13 | 6.20 | 6.16 | 0 | 0 | 0 | |
17/03/2015 |
6.13
|
36,300 | 6.09 | 6.13 | 6.09 | 0 | 0 | 0 | |
16/03/2015 |
6.09
|
42,500 | 6.16 | 6.16 | 6.09 | 0 | 0 | 0 | |
13/03/2015 |
6.16
|
41,720 | 6.16 | 6.16 | 6.13 | 0 | 0 | 0 | |
12/03/2015 |
6.16
|
11,910 | 6.16 | 6.16 | 6.13 | 0 | 0 | 0 | |
11/03/2015 |
6.16
|
49,230 | 6.20 | 6.20 | 6.16 | 0 | 0 | 0 | |
10/03/2015 |
6.20
|
52,230 | 6.16 | 6.20 | 6.16 | 0 | 0 | 0 | |
09/03/2015 |
6.16
|
135,500 | 6.13 | 6.24 | 6.13 | 0 | 0 | 0 | |
06/03/2015 |
6.13
|
97,900 | 6.09 | 6.20 | 6.09 | 0 | 0 | 0 | |
05/03/2015 |
6.09
|
8,700 | 6.01 | 6.09 | 6.01 | 0 | 0 | 0 | |
04/03/2015 |
6.01
|
7,900 | 6.01 | 6.01 | 5.97 | 0 | 0 | 0 | |
03/03/2015 |
6.01
|
49,000 | 5.93 | 6.01 | 5.97 | 0 | 0 | 0 | |
02/03/2015 |
5.93
|
5,230 | 5.93 | 5.97 | 5.93 | 0 | 0 | 0 | |
27/02/2015 |
5.93
|
25,320 | 5.93 | 5.97 | 5.93 | 0 | 0 | 0 | |
26/02/2015 |
5.93
|
15,600 | 5.89 | 5.93 | 5.89 | 0 | 0 | 0 | |
25/02/2015 |
5.89
|
29,700 | 5.86 | 5.93 | 5.89 | 0 | 0 | 0 | |
24/02/2015 |
5.86
|
3,400 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
13/02/2015 |
5.86
|
89,330 | 5.93 | 5.97 | 5.86 | 0 | 0 | 0 | |
12/02/2015 |
5.93
|
20,500 | 5.89 | 5.97 | 5.89 | 0 | 0 | 0 | |
11/02/2015 |
5.89
|
29,380 | 5.78 | 5.89 | 5.78 | 0 | 0 | 0 | |
10/02/2015 |
5.78
|
21,650 | 5.78 | 5.78 | 5.74 | 0 | 0 | 0 | |
09/02/2015 |
5.78
|
27,100 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |