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) |
-0.85 | -3.17% | 35,900 | 278 | 0.0 |
25.40
27.75
25.40
|
2 tháng
(2024-07-22) |
-2.05 | -7.32% | 81,300 | -4,202 | -0.1 |
25.40
28.95
25.40
|
3 tháng
(2024-06-24) |
-1.50 | -5.46% | 105,200 | -3,902 | -0.1 |
25.40
28.95
25.40
|
6 tháng
(2024-03-25) |
-2.55 | -8.95% | 241,100 | -15,328 | -0.4 |
25.40
31.75
25.40
|
12 tháng
(2023-09-26) |
-11.65 | -30.98% | 481,000 | -13,762 | -0.4 |
25.40
37.60
25.40
|
24 tháng
(2022-10-03) |
-16.05 | -38.21% | 827,000 | 188 | 0.1 |
25.40
45.85
25.40
|
36 tháng
(2021-10-06) |
-13 | -33.38% | 3,014,600 | -36,560 | -2.8 |
25.40
51.50
25.40
|
60 tháng
(2019-10-17) |
6.26 | 31.82% | 111,060,200 | -3,253,965 | -111.6 |
12.86
52.59
25.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2015 |
8.38
|
160,600 | 8.34 | 8.42 | 8.19 | 0 | 0 | 0 | |
02/07/2015 |
8.34
|
113,280 | 8.27 | 8.34 | 8.27 | 0 | 0 | 0 | |
01/07/2015 |
8.27
|
95,200 | 8.38 | 8.42 | 8.08 | 0 | 0 | 0 | |
30/06/2015 |
8.38
|
163,400 | 8.34 | 8.49 | 8.08 | 0 | 0 | 0 | |
29/06/2015 |
8.34
|
227,950 | 8.23 | 8.42 | 8.19 | 0 | 0 | 0 | |
26/06/2015 |
8.23
|
244,000 | 8.27 | 8.38 | 8.08 | 0 | 0 | 0 | |
25/06/2015 |
8.27
|
152,300 | 8.08 | 8.27 | 8.04 | 0 | 0 | 0 | |
24/06/2015 |
8.08
|
91,500 | 8.15 | 8.19 | 8.04 | 0 | 0 | 0 | |
23/06/2015 |
8.15
|
95,200 | 8.23 | 8.23 | 8.15 | 0 | 0 | 0 | |
22/06/2015 |
8.23
|
158,800 | 8.30 | 8.38 | 8.19 | 0 | 0 | 0 | |
19/06/2015 |
8.30
|
100,500 | 8.34 | 8.38 | 8.27 | 0 | 0 | 0 | |
18/06/2015 |
8.34
|
33,200 | 8.23 | 8.34 | 8.27 | 0 | 0 | 0 | |
17/06/2015 |
8.23
|
110,800 | 8.38 | 8.42 | 8.15 | 0 | 18,300 | -0.4 | |
16/06/2015 |
8.38
|
204,120 | 8.49 | 8.61 | 8.38 | 0 | 0 | 0 | |
15/06/2015 |
8.49
|
194,400 | 8.27 | 8.57 | 8.27 | 0 | 0 | 0 | |
12/06/2015 |
8.27
|
139,700 | 8.04 | 8.34 | 8.08 | 500 | 0 | 0.0 | |
11/06/2015 |
8.04
|
126,920 | 8.00 | 8.15 | 8.00 | 0 | 0 | 0 | |
10/06/2015: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20) | |||||||||
10/06/2015 |
8.00
|
144,700 | 8.00 | 8.19 | 8.00 | 0 | 0 | 0 | |
09/06/2015 |
8.00
|
238,110 | 8.06 | 8.06 | 7.91 | 0 | 10,200 | -0.3 | |
08/06/2015 |
8.06
|
242,900 | 8.09 | 8.09 | 8.00 | 0 | 0 | 0 | |
05/06/2015 |
8.09
|
180,210 | 8.03 | 8.09 | 8.03 | 0 | 0 | 0 | |
04/06/2015 |
8.03
|
121,300 | 8.06 | 8.19 | 8.03 | 5,000 | 0 | 0.1 | |
03/06/2015 |
8.06
|
192,420 | 8.06 | 8.19 | 8.03 | 5,000 | 0 | 0.1 | |
02/06/2015 |
8.06
|
83,700 | 8.19 | 8.22 | 8.06 | 0 | 0 | 0 | |
01/06/2015 |
8.19
|
169,997 | 8.03 | 8.34 | 8.03 | 200 | 0 | 0.0 | |
29/05/2015 |
8.03
|
389,600 | 7.78 | 8.03 | 7.78 | 0 | 0 | 0 | |
28/05/2015 |
7.78
|
159,900 | 7.75 | 7.84 | 7.72 | 100 | 0 | 0.0 | |
27/05/2015 |
7.75
|
148,700 | 7.75 | 7.84 | 7.69 | 0 | 0 | 0 | |
26/05/2015 |
7.75
|
121,300 | 7.78 | 7.87 | 7.72 | 0 | 0 | 0 | |
25/05/2015 |
7.78
|
151,900 | 7.72 | 7.87 | 7.72 | 0 | 0 | 0 | |
22/05/2015 |
7.72
|
110,900 | 7.75 | 7.81 | 7.69 | 0 | 500 | -0.0 | |
21/05/2015 |
7.75
|
211,900 | 7.59 | 7.78 | 7.47 | 0 | 0 | 0 | |
20/05/2015 |
7.59
|
153,400 | 7.25 | 7.66 | 7.19 | 0 | 0 | 0 | |
19/05/2015 |
7.25
|
137,537 | 6.97 | 7.25 | 7.10 | 80,000 | 0 | 1.8 | |
18/05/2015 |
6.97
|
177,310 | 7.19 | 7.19 | 6.97 | 5,800 | 0 | 0.1 | |
15/05/2015 |
7.19
|
172,740 | 7.41 | 7.41 | 7.19 | 0 | 0 | 0 | |
14/05/2015 |
7.41
|
42,750 | 7.53 | 7.56 | 7.38 | 0 | 0 | 0 | |
13/05/2015 |
7.53
|
108,826 | 7.44 | 7.56 | 7.35 | 0 | 0 | 0 | |
12/05/2015 |
7.44
|
199,910 | 7.35 | 7.97 | 7.35 | 0 | 0 | 0 | |
11/05/2015 |
7.35
|
128,000 | 7.47 | 7.63 | 7.35 | 500 | 0 | 0.0 | |
08/05/2015 |
7.47
|
93,000 | 7.38 | 7.59 | 7.41 | 0 | 0 | 0 | |
07/05/2015 |
7.38
|
220,361 | 7.10 | 7.41 | 7.13 | 53,500 | 0 | 1.2 | |
06/05/2015 |
7.10
|
89,500 | 7.31 | 7.38 | 7.00 | 0 | 0 | 0 | |
05/05/2015 |
7.31
|
180,600 | 7.16 | 7.35 | 6.97 | 0 | 0 | 0 | |
04/05/2015 |
7.16
|
223,310 | 7.81 | 7.81 | 7.16 | 58,300 | 0 | 1.5 | |
27/04/2015 |
7.81
|
90,500 | 7.87 | 7.87 | 7.78 | 0 | 0 | 0 | |
24/04/2015 |
7.87
|
37,000 | 7.78 | 7.91 | 7.84 | 0 | 0 | 0 | |
23/04/2015 |
7.78
|
139,700 | 7.91 | 7.91 | 7.78 | 0 | 0 | 0 | |
22/04/2015 |
7.91
|
92,300 | 7.94 | 7.94 | 7.87 | 0 | 0 | 0 | |
21/04/2015 |
7.94
|
94,500 | 8.03 | 8.12 | 7.91 | 0 | 0 | 0 | |
20/04/2015 |
8.03
|
162,200 | 7.91 | 8.09 | 7.94 | 0 | 0 | 0 | |
17/04/2015 |
7.91
|
96,900 | 8.00 | 8.00 | 7.91 | 0 | 0 | 0 | |
16/04/2015 |
8.00
|
163,400 | 7.97 | 8.00 | 7.94 | 0 | 0 | 0 | |
15/04/2015 |
7.97
|
86,221 | 7.94 | 8.12 | 7.94 | 0 | 0 | 0 | |
14/04/2015 |
7.94
|
142,760 | 8.19 | 8.19 | 7.94 | 0 | 0 | 0 | |
13/04/2015 |
8.19
|
158,900 | 8.34 | 8.34 | 8.19 | 0 | 0 | 0 | |
10/04/2015 |
8.34
|
274,111 | 8.28 | 8.47 | 8.28 | 0 | 0 | 0 | |
09/04/2015 |
8.28
|
111,400 | 8.28 | 8.34 | 8.22 | 0 | 0 | 0 | |
08/04/2015 |
8.28
|
155,800 | 8.28 | 8.43 | 8.22 | 0 | 0 | 0 | |
07/04/2015 |
8.28
|
155,760 | 8.00 | 8.28 | 7.94 | 0 | 0 | 0 | |
06/04/2015 |
8.00
|
245,911 | 7.81 | 8.22 | 7.84 | 46,800 | 0 | 1.2 | |
03/04/2015 |
7.81
|
67,400 | 7.94 | 8.00 | 7.78 | 0 | 7,000 | -0.2 | |
02/04/2015 |
7.94
|
194,100 | 7.66 | 7.94 | 7.66 | 0 | 0 | 0 | |
01/04/2015 |
7.66
|
246,130 | 8.00 | 8.06 | 7.66 | 0 | 1,000 | -0.0 | |
31/03/2015 |
8.00
|
141,400 | 8.03 | 8.15 | 7.63 | 0 | 0 | 0 | |
30/03/2015 |
8.03
|
169,300 | 8.25 | 8.34 | 8.03 | 0 | 0 | 0 | |
27/03/2015 |
8.25
|
100,420 | 8.34 | 8.40 | 8.25 | 0 | 0 | 0 | |
26/03/2015 |
8.34
|
68,600 | 8.31 | 8.37 | 8.22 | 0 | 0 | 0 | |
25/03/2015 |
8.31
|
94,110 | 8.31 | 8.43 | 8.25 | 0 | 0 | 0 | |
24/03/2015 |
8.31
|
199,000 | 8.31 | 8.40 | 8.12 | 0 | 1,100 | -0.0 | |
23/03/2015 |
8.31
|
199,410 | 8.34 | 8.50 | 8.31 | 0 | 0 | 0 | |
20/03/2015 |
8.34
|
192,110 | 8.40 | 8.43 | 8.28 | 0 | 0 | 0 | |
19/03/2015 |
8.40
|
183,200 | 8.50 | 8.56 | 8.40 | 0 | 0 | 0 | |
18/03/2015 |
8.50
|
215,400 | 8.62 | 8.62 | 8.50 | 0 | 0 | 0 | |
17/03/2015 |
8.62
|
302,800 | 8.47 | 8.78 | 8.47 | 130,700 | 0 | 3.6 | |
16/03/2015 |
8.47
|
267,700 | 8.65 | 8.65 | 8.47 | 100 | 0 | 0.0 | |
13/03/2015 |
8.65
|
158,500 | 8.53 | 8.71 | 8.53 | 0 | 0 | 0 | |
12/03/2015 |
8.53
|
303,350 | 8.71 | 8.71 | 8.40 | 0 | 0 | 0 | |
11/03/2015 |
8.71
|
246,010 | 8.90 | 8.90 | 8.71 | 0 | 0 | 0 | |
10/03/2015 |
8.90
|
190,320 | 8.78 | 8.96 | 8.71 | 0 | 0 | 0 | |
09/03/2015 |
8.78
|
167,440 | 9.00 | 9.00 | 8.78 | 0 | 0 | 0 | |
06/03/2015 |
9.00
|
358,411 | 9.00 | 9.00 | 8.81 | 81,800 | 0 | 2.3 | |
05/03/2015 |
9.00
|
278,510 | 9.12 | 9.18 | 9.00 | 0 | 0 | 0 | |
04/03/2015 |
9.12
|
233,230 | 9.15 | 9.28 | 9.03 | 0 | 0 | 0 | |
03/03/2015 |
9.15
|
487,550 | 8.68 | 9.34 | 8.68 | 27,900 | 0 | 0.8 | |
02/03/2015 |
8.68
|
269,360 | 8.71 | 8.84 | 8.62 | 500 | 0 | 0.0 | |
27/02/2015 |
8.71
|
390,670 | 8.96 | 9.03 | 8.59 | 0 | 0 | 0 | |
26/02/2015 |
8.96
|
447,460 | 8.71 | 8.96 | 8.62 | 0 | 0 | 0 | |
25/02/2015 |
8.71
|
590,850 | 8.68 | 8.96 | 8.65 | 0 | 3,100 | -0.1 | |
24/02/2015 |
8.68
|
727,080 | 8.06 | 8.68 | 8.09 | 600 | 0 | 0.0 | |
13/02/2015 |
8.06
|
716,726 | 7.91 | 8.19 | 7.97 | 0 | 0 | 0 | |
12/02/2015 |
7.91
|
511,800 | 7.69 | 8.03 | 7.69 | 72,000 | 0 | 1.8 | |
11/02/2015 |
7.69
|
142,061 | 7.56 | 7.72 | 7.59 | 0 | 0 | 0 | |
10/02/2015 |
7.56
|
163,500 | 7.66 | 7.78 | 7.53 | 0 | 0 | 0 | |
09/02/2015 |
7.66
|
113,860 | 7.69 | 7.94 | 7.66 | 0 | 0 | 0 | |
06/02/2015 |
7.69
|
89,300 | 7.63 | 7.69 | 7.53 | 0 | 0 | 0 | |
05/02/2015 |
7.63
|
92,900 | 7.63 | 7.78 | 7.56 | 0 | 0 | 0 | |
04/02/2015 |
7.63
|
408,500 | 7.41 | 8.09 | 7.35 | 98,800 | 0 | 2.4 | |
03/02/2015 |
7.41
|
195,900 | 7.47 | 7.63 | 7.38 | 0 | 1,000 | -0.0 | |
02/02/2015 |
7.47
|
499,030 | 7.87 | 7.87 | 7.31 | 0 | 1,000 | -0.0 |