Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.20 | -3% | 240,500 | -52,500 | -2.3 |
38
41.25
38.40
|
2 tháng
(2024-07-22) |
-0.26 | -0.66% | 312,200 | -57,800 | -2.5 |
37.12
41.25
38.40
|
3 tháng
(2024-06-21) |
0.31 | 0.80% | 403,300 | -52,200 | -2.3 |
37.12
41.25
38.40
|
6 tháng
(2024-03-25) |
0.12 | 0.31% | 740,800 | -52,600 | -2.3 |
36.27
41.25
38.40
|
12 tháng
(2023-09-25) |
3.35 | 9.49% | 1,875,100 | 137,200 | 4.8 |
31.01
41.25
38.40
|
24 tháng
(2022-09-30) |
15.34 | 65.79% | 5,517,700 | 1,246,300 | 48.5 |
19.92
41.25
38.40
|
36 tháng
(2021-10-05) |
11.87 | 44.34% | 12,730,100 | 1,128,100 | 48.6 |
19.92
41.25
38.40
|
60 tháng
(2019-10-16) |
20.62 | 114.32% | 16,855,140 | 1,125,970 | 48.1 |
16.76
41.25
38.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/07/2015 |
13.61
|
11,030 | 13.29 | 13.61 | 13.34 | 0 | 2,000 | -0.1 | |
07/07/2015 |
13.29
|
3,000 | 13.50 | 13.50 | 13.29 | 0 | 0 | 0 | |
06/07/2015 |
13.50
|
11,000 | 13.50 | 13.87 | 13.50 | 0 | 2,000 | -0.1 | |
03/07/2015 |
13.50
|
28,150 | 13.61 | 13.66 | 13.40 | 0 | 0 | 0 | |
02/07/2015 |
13.61
|
3,500 | 13.61 | 14.13 | 13.61 | 0 | 1,510 | -0.0 | |
01/07/2015 |
13.61
|
2,800 | 13.82 | 13.82 | 13.45 | 0 | 0 | 0 | |
30/06/2015 |
13.82
|
6,870 | 13.87 | 13.87 | 13.82 | 0 | 4,500 | -0.1 | |
29/06/2015 |
13.87
|
2,000 | 14.39 | 14.39 | 13.82 | 0 | 0 | 0 | |
26/06/2015 |
14.39
|
310 | 14.23 | 14.39 | 14.13 | 0 | 0 | 0 | |
25/06/2015 |
14.23
|
1,420 | 14.39 | 14.39 | 14.13 | 0 | 0 | 0 | |
24/06/2015 |
14.39
|
2,960 | 14.50 | 14.50 | 13.92 | 0 | 0 | 0 | |
23/06/2015 |
14.50
|
20 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
22/06/2015 |
14.50
|
110 | 14.13 | 14.65 | 14.50 | 10 | 0 | 0.0 | |
19/06/2015 |
14.13
|
10 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
18/06/2015 |
14.13
|
24,140 | 14.18 | 14.39 | 13.82 | 0 | 1,650 | -0.0 | |
17/06/2015 |
14.18
|
8,890 | 14.39 | 14.39 | 14.13 | 0 | 1,480 | -0.0 | |
16/06/2015 |
14.39
|
880 | 14.39 | 14.39 | 14.13 | 0 | 60 | -0.0 | |
15/06/2015 |
14.39
|
2,370 | 14.13 | 14.39 | 14.13 | 0 | 10 | -0.0 | |
12/06/2015 |
14.13
|
2,380 | 14.34 | 14.34 | 14.13 | 0 | 0 | 0 | |
11/06/2015 |
14.34
|
3,310 | 14.13 | 14.34 | 14.13 | 0 | 0 | 0 | |
10/06/2015 |
14.13
|
6,560 | 14.29 | 14.39 | 14.13 | 0 | 0 | 0 | |
09/06/2015 |
14.29
|
20 | 14.03 | 14.29 | 14.13 | 0 | 0 | 0 | |
08/06/2015 |
14.03
|
11,090 | 14.13 | 14.39 | 13.71 | 0 | 0 | 0 | |
05/06/2015 |
14.13
|
1,250 | 14.44 | 14.44 | 14.13 | 0 | 0 | 0 | |
04/06/2015 |
14.44
|
1,400 | 14.50 | 14.50 | 14.18 | 0 | 0 | 0 | |
03/06/2015 |
14.50
|
30 | 14.44 | 14.50 | 14.50 | 0 | 0 | 0 | |
02/06/2015 |
14.44
|
130 | 14.44 | 14.44 | 14.39 | 0 | 0 | 0 | |
01/06/2015 |
14.44
|
1,550 | 14.81 | 14.81 | 14.44 | 0 | 0 | 0 | |
29/05/2015 |
14.81
|
5,050 | 14.81 | 14.81 | 13.92 | 0 | 0 | 0 | |
28/05/2015 |
14.81
|
340 | 14.50 | 15.18 | 14.50 | 0 | 0 | 0 | |
27/05/2015 |
14.50
|
30 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
26/05/2015 |
14.50
|
9,510 | 14.55 | 14.55 | 14.39 | 0 | 0 | 0 | |
25/05/2015 |
14.55
|
1,030 | 14.60 | 14.60 | 14.55 | 0 | 0 | 0 | |
22/05/2015 |
14.60
|
60 | 14.60 | 14.60 | 14.39 | 0 | 0 | 0 | |
21/05/2015 |
14.60
|
2,140 | 14.65 | 14.65 | 13.92 | 0 | 0 | 0 | |
20/05/2015 |
14.65
|
7,700 | 14.29 | 14.65 | 14.39 | 0 | 0 | 0 | |
19/05/2015 |
14.29
|
2,510 | 14.23 | 14.39 | 14.23 | 0 | 0 | 0 | |
18/05/2015 |
14.23
|
3,480 | 14.39 | 14.39 | 14.23 | 0 | 0 | 0 | |
15/05/2015 |
14.39
|
20 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
14/05/2015 |
14.39
|
10 | 14.34 | 14.39 | 14.39 | 0 | 0 | 0 | |
13/05/2015 |
14.34
|
560 | 14.44 | 14.44 | 14.34 | 0 | 0 | 0 | |
12/05/2015 |
14.44
|
2,010 | 15.39 | 15.39 | 14.44 | 0 | 0 | 0 | |
11/05/2015 |
15.39
|
100 | 14.55 | 15.49 | 14.65 | 0 | 0 | 0 | |
08/05/2015 |
14.55
|
2,010 | 14.97 | 14.97 | 14.55 | 0 | 0 | 0 | |
07/05/2015 |
14.97
|
2,590 | 14.97 | 15.07 | 14.39 | 0 | 0 | 0 | |
06/05/2015: Cổ tức tiền mặt tỉ lệ: 12% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
06/05/2015 |
14.97
|
3,480 | 14.56 | 15.07 | 14.13 | 0 | 0 | 0 | |
05/05/2015 |
14.56
|
3,010 | 14.47 | 14.97 | 13.55 | 0 | 0 | 0 | |
04/05/2015 |
14.47
|
13,850 | 14.42 | 15.11 | 14.42 | 0 | 1,620 | -0.1 | |
27/04/2015 |
14.42
|
4,230 | 14.42 | 14.42 | 14.19 | 1,000 | 1,380 | -0.0 | |
24/04/2015 |
14.42
|
3,130 | 14.42 | 14.47 | 13.41 | 0 | 580 | -0.0 | |
23/04/2015 |
14.42
|
4,750 | 14.65 | 14.65 | 14.15 | 0 | 180 | -0.0 | |
22/04/2015 |
14.65
|
1,100 | 14.15 | 14.65 | 14.15 | 0 | 900 | -0.0 | |
21/04/2015 |
14.15
|
50 | 14.19 | 14.19 | 14.15 | 0 | 0 | 0 | |
20/04/2015 |
14.19
|
500 | 14.28 | 14.28 | 14.19 | 0 | 0 | 0 | |
17/04/2015 |
14.28
|
1,650 | 14.37 | 14.37 | 14.28 | 0 | 0 | 0 | |
16/04/2015 |
14.37
|
3,520 | 14.42 | 14.42 | 14.01 | 0 | 0 | 0 | |
15/04/2015 |
14.42
|
640 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
14/04/2015 |
14.42
|
210 | 14.60 | 14.60 | 14.42 | 0 | 0 | 0 | |
13/04/2015 |
14.60
|
3,630 | 14.65 | 14.65 | 14.42 | 0 | 0 | 0 | |
10/04/2015 |
14.65
|
130 | 14.19 | 14.65 | 14.51 | 0 | 0 | 0 | |
09/04/2015 |
14.19
|
10,000 | 13.73 | 14.19 | 14.19 | 0 | 0 | 0 | |
08/04/2015 |
13.73
|
10,050 | 13.73 | 13.78 | 13.73 | 0 | 0 | 0 | |
07/04/2015 |
13.73
|
7,210 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
06/04/2015 |
13.73
|
3,530 | 13.78 | 13.83 | 13.73 | 0 | 0 | 0 | |
03/04/2015 |
13.78
|
1,610 | 13.73 | 13.83 | 13.73 | 1,500 | 0 | 0.0 | |
02/04/2015 |
13.73
|
3,910 | 13.73 | 13.73 | 13.64 | 1,000 | 0 | 0.0 | |
01/04/2015 |
13.73
|
2,800 | 13.73 | 13.73 | 13.73 | 900 | 0 | 0.0 | |
31/03/2015 |
13.73
|
940 | 13.73 | 14.19 | 13.73 | 780 | 0 | 0.0 | |
30/03/2015 |
13.73
|
1,510 | 13.73 | 14.51 | 13.73 | 300 | 0 | 0.0 | |
27/03/2015 |
13.73
|
9,940 | 14.19 | 14.19 | 13.73 | 0 | 0 | 0 | |
26/03/2015 |
14.19
|
630 | 14.42 | 14.42 | 13.96 | 0 | 0 | 0 | |
25/03/2015 |
14.42
|
410 | 14.19 | 14.42 | 14.19 | 0 | 0 | 0 | |
24/03/2015 |
14.19
|
4,150 | 15.02 | 15.02 | 14.19 | 0 | 0 | 0 | |
23/03/2015 |
15.02
|
390 | 15.02 | 15.02 | 14.19 | 0 | 0 | 0 | |
20/03/2015 |
15.02
|
0 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
19/03/2015 |
15.02
|
130 | 14.19 | 15.11 | 14.42 | 0 | 0 | 0 | |
18/03/2015 |
14.19
|
5,280 | 14.56 | 14.65 | 14.19 | 0 | 0 | 0 | |
17/03/2015 |
14.56
|
15,400 | 14.19 | 14.60 | 14.51 | 0 | 0 | 0 | |
16/03/2015 |
14.19
|
2,320 | 14.60 | 14.65 | 14.19 | 0 | 0 | 0 | |
13/03/2015 |
14.60
|
1,480 | 15.11 | 15.11 | 14.10 | 0 | 0 | 0 | |
12/03/2015 |
15.11
|
20 | 15.20 | 15.20 | 15.11 | 0 | 0 | 0 | |
11/03/2015 |
15.20
|
420 | 15.24 | 15.24 | 14.42 | 0 | 0 | 0 | |
10/03/2015 |
15.24
|
390 | 14.65 | 15.24 | 14.65 | 0 | 0 | 0 | |
09/03/2015 |
14.65
|
2,340 | 15.52 | 15.52 | 14.65 | 0 | 0 | 0 | |
06/03/2015 |
15.52
|
0 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
05/03/2015 |
15.52
|
1,640 | 15.06 | 15.52 | 15.06 | 0 | 0 | 0 | |
04/03/2015 |
15.06
|
450 | 14.19 | 15.11 | 14.65 | 0 | 0 | 0 | |
03/03/2015 |
14.19
|
1,890 | 14.65 | 14.65 | 14.19 | 0 | 0 | 0 | |
02/03/2015 |
14.65
|
60 | 14.47 | 14.65 | 14.65 | 0 | 0 | 0 | |
27/02/2015 |
14.47
|
4,420 | 14.28 | 14.56 | 13.51 | 0 | 0 | 0 | |
26/02/2015 |
14.28
|
1,050 | 14.60 | 14.83 | 14.28 | 0 | 0 | 0 | |
25/02/2015 |
14.60
|
1,450 | 15.34 | 15.34 | 14.33 | 0 | 0 | 0 | |
24/02/2015 |
15.34
|
20 | 14.47 | 15.34 | 15.34 | 0 | 0 | 0 | |
13/02/2015 |
14.47
|
530 | 14.24 | 15.11 | 14.42 | 0 | 0 | 0 | |
12/02/2015 |
14.24
|
10,370 | 14.05 | 14.42 | 14.05 | 0 | 560 | -0.0 | |
11/02/2015 |
14.05
|
2,030 | 13.73 | 14.05 | 13.73 | 0 | 1,000 | -0.0 | |
10/02/2015 |
13.73
|
1,420 | 13.73 | 14.42 | 13.69 | 0 | 10 | -0.0 | |
09/02/2015 |
13.73
|
370 | 13.73 | 14.70 | 13.46 | 0 | 310 | -0.0 | |
06/02/2015 |
13.73
|
19,410 | 13.96 | 13.96 | 13.73 | 0 | 120 | -0.0 | |
05/02/2015 |
13.96
|
50 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 |