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) |
0.45 | 1.88% | 9,443,800 | -85,542 | -2.3 |
23.15
24.90
24.45
|
2 tháng
(2024-07-22) |
1.35 | 5.84% | 23,565,800 | -522,233 | -12.6 |
21.85
24.90
24.45
|
3 tháng
(2024-06-21) |
-4.60 | -15.83% | 59,302,500 | 304,227 | 10.0 |
21.85
29.05
24.45
|
6 tháng
(2024-03-25) |
1.40 | 6.07% | 163,960,700 | -541,831 | -14.8 |
20
29.20
24.45
|
12 tháng
(2023-09-25) |
8.52 | 53.50% | 244,380,200 | -413,072 | -10.5 |
14.07
29.20
24.45
|
24 tháng
(2022-09-30) |
16.09 | 192.56% | 321,782,700 | -1,056,299 | -27.9 |
4.25
29.20
24.45
|
36 tháng
(2021-10-05) |
8.49 | 53.16% | 475,788,300 | -1,193,137 | -33.8 |
4.25
29.20
24.45
|
60 tháng
(2019-10-16) |
20.83 | 575.58% | 654,870,830 | -9,447,997 | -138.1 |
2.48
29.20
24.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2015 |
7.82
|
56,600 | 7.82 | 7.87 | 7.72 | 0 | 0 | 0 | |
09/07/2015 |
7.82
|
59,260 | 7.87 | 7.91 | 7.77 | 0 | 0 | 0 | |
08/07/2015 |
7.87
|
63,510 | 7.96 | 7.96 | 7.87 | 0 | 0 | 0 | |
07/07/2015 |
7.96
|
128,340 | 7.72 | 7.96 | 7.63 | 305,800 | 1,000 | 4.9 | |
06/07/2015 |
7.72
|
63,430 | 7.63 | 7.72 | 7.53 | 2,000 | 0 | 0.0 | |
03/07/2015 |
7.63
|
137,950 | 7.53 | 7.63 | 7.53 | 255,480 | 0 | 4.0 | |
02/07/2015 |
7.53
|
86,000 | 7.44 | 7.72 | 7.39 | 0 | 0 | 0 | |
01/07/2015 |
7.44
|
59,310 | 7.39 | 7.53 | 7.34 | 0 | 0 | 0 | |
30/06/2015 |
7.39
|
69,660 | 7.48 | 7.48 | 7.29 | 0 | 0 | 0 | |
29/06/2015 |
7.48
|
76,340 | 7.15 | 7.53 | 7.15 | 0 | 0 | 0 | |
26/06/2015 |
7.15
|
58,610 | 7.15 | 7.25 | 7.10 | 0 | 0 | 0 | |
25/06/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08) | |||||||||
25/06/2015 |
7.15
|
58,450 | 7.06 | 7.15 | 7.05 | 0 | 0 | 0 | |
24/06/2015 |
7.06
|
51,010 | 7.06 | 7.06 | 6.97 | 0 | 0 | 0 | |
23/06/2015 |
7.06
|
56,500 | 7.02 | 7.06 | 6.89 | 0 | 0 | 0 | |
22/06/2015 |
7.02
|
62,460 | 7.02 | 7.06 | 6.89 | 0 | 0 | 0 | |
19/06/2015 |
7.02
|
74,840 | 6.93 | 7.06 | 6.84 | 0 | 0 | 0 | |
18/06/2015 |
6.93
|
54,760 | 6.89 | 7.02 | 6.89 | 50 | 0 | 0.0 | |
17/06/2015 |
6.89
|
35,520 | 6.89 | 6.89 | 6.80 | 0 | 0 | 0 | |
16/06/2015 |
6.89
|
25,140 | 6.89 | 6.97 | 6.84 | 0 | 0 | 0 | |
15/06/2015 |
6.89
|
33,680 | 6.89 | 6.97 | 6.84 | 0 | 0 | 0 | |
12/06/2015 |
6.89
|
44,460 | 6.93 | 7.28 | 6.84 | 0 | 0 | 0 | |
11/06/2015 |
6.93
|
51,700 | 6.62 | 7.02 | 6.71 | 0 | 975,000 | -13.7 | |
10/06/2015 |
6.62
|
57,720 | 7.06 | 7.06 | 6.62 | 0 | 0 | 0 | |
09/06/2015 |
7.06
|
53,830 | 7.24 | 7.64 | 7.06 | 0 | 0 | 0 | |
08/06/2015 |
7.24
|
32,190 | 7.33 | 7.50 | 7.24 | 0 | 0 | 0 | |
05/06/2015 |
7.33
|
24,240 | 7.42 | 7.42 | 7.33 | 0 | 0 | 0 | |
04/06/2015 |
7.42
|
30,580 | 7.33 | 7.46 | 7.33 | 0 | 0 | 0 | |
03/06/2015 |
7.33
|
32,190 | 7.42 | 7.46 | 7.33 | 0 | 0 | 0 | |
02/06/2015 |
7.42
|
30,120 | 7.42 | 7.46 | 7.37 | 0 | 0 | 0 | |
01/06/2015 |
7.42
|
38,200 | 7.50 | 7.55 | 7.42 | 0 | 0 | 0 | |
29/05/2015 |
7.50
|
27,080 | 7.55 | 7.55 | 7.37 | 0 | 0 | 0 | |
28/05/2015 |
7.55
|
36,420 | 7.24 | 7.55 | 7.28 | 0 | 0 | 0 | |
27/05/2015 |
7.24
|
30,320 | 7.15 | 7.28 | 7.06 | 0 | 0 | 0 | |
26/05/2015 |
7.15
|
27,060 | 7.15 | 7.15 | 7.06 | 0 | 200 | -0.0 | |
25/05/2015 |
7.15
|
35,080 | 7.15 | 7.15 | 7.02 | 0 | 0 | 0 | |
22/05/2015 |
7.15
|
34,820 | 7.06 | 7.24 | 7.06 | 0 | 0 | 0 | |
21/05/2015 |
7.06
|
36,170 | 7.06 | 7.19 | 7.06 | 0 | 0 | 0 | |
20/05/2015 |
7.06
|
35,490 | 6.97 | 7.28 | 6.97 | 0 | 0 | 0 | |
19/05/2015 |
6.97
|
40,230 | 6.80 | 7.06 | 6.80 | 0 | 0 | 0 | |
18/05/2015 |
6.80
|
50,180 | 7.28 | 7.28 | 6.80 | 0 | 0 | 0 | |
15/05/2015 |
7.28
|
41,660 | 7.06 | 7.28 | 7.11 | 0 | 0 | 0 | |
14/05/2015 |
7.06
|
34,990 | 7.15 | 7.42 | 7.06 | 2,180 | 0 | 0.0 | |
13/05/2015 |
7.15
|
36,780 | 7.33 | 7.33 | 7.15 | 0 | 0 | 0 | |
12/05/2015 |
7.33
|
31,070 | 7.59 | 7.59 | 7.33 | 0 | 0 | 0 | |
11/05/2015 |
7.59
|
31,480 | 7.55 | 7.59 | 7.28 | 0 | 0 | 0 | |
08/05/2015 |
7.55
|
20,500 | 7.59 | 7.59 | 7.50 | 410 | 0 | 0.0 | |
07/05/2015 |
7.59
|
18,700 | 7.59 | 7.59 | 7.50 | 0 | 0 | 0 | |
06/05/2015 |
7.59
|
23,620 | 7.72 | 7.72 | 7.55 | 0 | 0 | 0 | |
05/05/2015 |
7.72
|
27,920 | 7.50 | 7.72 | 7.28 | 0 | 0 | 0 | |
04/05/2015 |
7.50
|
25,430 | 7.94 | 7.94 | 7.46 | 0 | 0 | 0 | |
27/04/2015 |
7.94
|
28,850 | 7.46 | 7.94 | 7.37 | 0 | 0 | 0 | |
24/04/2015 |
7.46
|
30,580 | 7.42 | 7.46 | 7.42 | 0 | 0 | 0 | |
23/04/2015 |
7.42
|
31,880 | 7.42 | 7.42 | 7.33 | 0 | 0 | 0 | |
22/04/2015 |
7.42
|
30,180 | 7.42 | 7.50 | 7.24 | 0 | 0 | 0 | |
21/04/2015 |
7.42
|
30,230 | 7.28 | 7.72 | 7.33 | 0 | 0 | 0 | |
20/04/2015 |
7.28
|
37,590 | 7.55 | 7.55 | 7.28 | 0 | 0 | 0 | |
17/04/2015 |
7.55
|
34,290 | 7.68 | 7.68 | 7.50 | 0 | 0 | 0 | |
16/04/2015 |
7.68
|
45,700 | 7.68 | 7.68 | 7.33 | 0 | 0 | 0 | |
15/04/2015 |
7.68
|
35,710 | 7.50 | 7.86 | 7.42 | 0 | 0 | 0 | |
14/04/2015 |
7.50
|
23,110 | 7.50 | 7.50 | 7.33 | 0 | 0 | 0 | |
13/04/2015 |
7.50
|
37,040 | 7.24 | 7.72 | 7.24 | 0 | 0 | 0 | |
10/04/2015 |
7.24
|
26,180 | 6.97 | 7.24 | 6.97 | 0 | 0 | 0 | |
09/04/2015 |
6.97
|
26,020 | 6.89 | 6.97 | 6.84 | 0 | 0 | 0 | |
08/04/2015 |
6.89
|
19,100 | 6.93 | 6.93 | 6.89 | 0 | 0 | 0 | |
07/04/2015 |
6.93
|
23,760 | 6.80 | 6.93 | 6.84 | 0 | 0 | 0 | |
06/04/2015 |
6.80
|
5,360 | 7.02 | 7.02 | 6.80 | 0 | 0 | 0 | |
03/04/2015 |
7.02
|
20,530 | 7.02 | 7.02 | 6.89 | 0 | 0 | 0 | |
02/04/2015 |
7.02
|
24,160 | 6.84 | 7.06 | 6.80 | 0 | 0 | 0 | |
01/04/2015 |
6.84
|
23,160 | 7.06 | 7.15 | 6.84 | 500 | 0 | 0.0 | |
31/03/2015 |
7.06
|
25,460 | 6.62 | 7.06 | 6.62 | 0 | 0 | 0 | |
30/03/2015 |
6.62
|
24,610 | 6.71 | 6.97 | 6.62 | 0 | 0 | 0 | |
27/03/2015 |
6.71
|
21,470 | 6.44 | 6.71 | 6.40 | 0 | 0 | 0 | |
26/03/2015 |
6.44
|
21,060 | 6.40 | 6.49 | 6.36 | 0 | 0 | 0 | |
25/03/2015 |
6.40
|
23,230 | 6.84 | 6.84 | 6.40 | 0 | 0 | 0 | |
24/03/2015: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
24/03/2015 |
6.84
|
22,080 | 6.89 | 6.89 | 6.58 | 0 | 0 | 0 | |
23/03/2015 |
6.89
|
23,250 | 6.97 | 7.13 | 6.89 | 0 | 0 | 0 | |
20/03/2015 |
6.97
|
27,950 | 6.93 | 6.97 | 6.89 | 0 | 0 | 0 | |
19/03/2015 |
6.93
|
22,370 | 7.01 | 7.05 | 6.93 | 0 | 0 | 0 | |
18/03/2015 |
7.01
|
25,520 | 7.13 | 7.13 | 7.01 | 0 | 0 | 0 | |
17/03/2015 |
7.13
|
30,240 | 7.05 | 7.34 | 6.93 | 0 | 0 | 0 | |
16/03/2015 |
7.05
|
27,020 | 6.97 | 7.05 | 6.89 | 0 | 0 | 0 | |
13/03/2015 |
6.97
|
19,130 | 6.97 | 6.97 | 6.89 | 0 | 0 | 0 | |
12/03/2015 |
6.97
|
25,230 | 6.52 | 6.97 | 6.56 | 0 | 0 | 0 | |
11/03/2015 |
6.52
|
19,100 | 6.56 | 6.56 | 6.52 | 0 | 0 | 0 | |
10/03/2015 |
6.56
|
17,800 | 6.48 | 6.56 | 6.48 | 1,200 | 0 | 0.0 | |
09/03/2015 |
6.48
|
18,860 | 6.52 | 6.52 | 6.48 | 0 | 0 | 0 | |
06/03/2015 |
6.52
|
19,220 | 6.48 | 6.52 | 6.43 | 1,160 | 0 | 0.0 | |
05/03/2015 |
6.48
|
19,630 | 6.56 | 6.56 | 6.43 | 0 | 0 | 0 | |
04/03/2015 |
6.56
|
22,460 | 6.35 | 6.56 | 6.35 | 0 | 0 | 0 | |
03/03/2015 |
6.35
|
18,080 | 6.27 | 6.35 | 6.27 | 0 | 0 | 0 | |
02/03/2015 |
6.27
|
12,480 | 6.27 | 6.27 | 6.23 | 3,330 | 0 | 0.1 | |
27/02/2015 |
6.27
|
18,490 | 6.35 | 6.35 | 6.23 | 1,700 | 0 | 0.0 | |
26/02/2015 |
6.35
|
28,430 | 6.31 | 6.35 | 6.23 | 5,100 | 0 | 0.1 | |
25/02/2015 |
6.31
|
10,850 | 6.31 | 6.31 | 6.23 | 3,660 | 0 | 0.1 | |
24/02/2015 |
6.31
|
9,940 | 6.15 | 6.56 | 6.23 | 0 | 0 | 0 | |
13/02/2015 |
6.15
|
13,020 | 6.15 | 6.31 | 6.11 | 100 | 0 | 0.0 | |
12/02/2015 |
6.15
|
11,420 | 6.07 | 6.15 | 5.94 | 0 | 1,200 | -0.0 | |
11/02/2015 |
6.07
|
7,600 | 5.98 | 6.07 | 5.74 | 0 | 0 | 0 | |
10/02/2015 |
5.98
|
15,660 | 5.90 | 5.98 | 5.66 | 100 | 0 | 0.0 | |
09/02/2015 |
5.90
|
15,040 | 5.74 | 5.90 | 5.61 | 6,000 | 0 | 0.1 |