| 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) |
1.80 | 1.35% | 78,052,400 | 11,590,366 | 1,546.5 |
130
135.30
135.30
|
|
2 tháng
(2024-07-22) |
11.20 | 9.02% | 182,016,900 | 15,683,221 | 2,082.7 |
118.60
135.30
135.30
|
|
3 tháng
(2024-06-24) |
3.20 | 2.42% | 329,356,200 | -11,693,267 | -1,570.7 |
118.60
139.60
135.30
|
|
6 tháng
(2024-03-25) |
36.85 | 37.42% | 592,191,700 | -35,210,060 | -4,849.2 |
94.14
139.60
135.30
|
|
12 tháng
(2023-09-26) |
54.55 | 67.55% | 891,218,900 | -35,716,138 | -4,906.5 |
71.68
139.60
135.30
|
|
24 tháng
(2022-10-03) |
78.80 | 139.48% | 1,178,469,900 | -36,369,861 | -4,962.0 |
48.35
139.60
135.30
|
|
36 tháng
(2021-10-06) |
78.76 | 139.31% | 1,652,826,100 | -33,808,919 | -4,625.4 |
48.35
139.60
135.30
|
|
60 tháng
(2019-10-17) |
111.13 | 459.80% | 2,707,929,580 | -30,041,199 | -4,201.3 |
17.22
139.60
135.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/07/2015 |
9.76
|
835,670 | 9.78 | 9.84 | 9.72 | 0 | 0 | 0 | |
| 09/07/2015 |
9.78
|
999,820 | 9.78 | 9.82 | 9.67 | 301,010 | 305,890 | -0.2 | |
| 08/07/2015 |
9.78
|
1,420,160 | 9.97 | 10.01 | 9.76 | 54,874 | 54,874 | 0 | |
| 07/07/2015 |
9.97
|
1,132,850 | 9.95 | 10.14 | 9.88 | 0 | 28,100 | -1.3 | |
| 06/07/2015 |
9.95
|
979,490 | 9.84 | 9.95 | 9.84 | 0 | 300 | -0.0 | |
| 03/07/2015 |
9.84
|
758,500 | 9.88 | 9.93 | 9.82 | 9,110 | 0 | 0.4 | |
| 02/07/2015 |
9.88
|
1,090,220 | 9.80 | 9.93 | 9.76 | 600 | 0 | 0.0 | |
| 01/07/2015 |
9.80
|
737,610 | 9.72 | 9.86 | 9.65 | 469,520 | 469,510 | 0.0 | |
| 30/06/2015 |
9.72
|
1,048,220 | 9.80 | 9.80 | 9.70 | 340 | 0 | 0.0 | |
| 29/06/2015 |
9.80
|
935,540 | 9.70 | 9.99 | 9.74 | 210 | 9,110 | -0.4 | |
| 26/06/2015 |
9.70
|
4,210,260 | 9.42 | 10.03 | 9.44 | 310 | 600 | -0.0 | |
| 25/06/2015 |
9.42
|
585,020 | 9.47 | 9.47 | 9.42 | 830 | 0 | 0.0 | |
| 24/06/2015 |
9.47
|
356,850 | 9.53 | 9.55 | 9.47 | 3,760 | 340 | 0.2 | |
| 23/06/2015 |
9.53
|
623,750 | 9.55 | 9.57 | 9.51 | 3,120 | 210 | 0.1 | |
| 22/06/2015 |
9.55
|
1,273,750 | 9.38 | 9.59 | 9.40 | 17,270 | 310 | 0.8 | |
| 19/06/2015 |
9.38
|
524,770 | 9.32 | 9.44 | 9.32 | 0 | 830 | -0.0 | |
| 18/06/2015 |
9.32
|
324,300 | 9.30 | 9.42 | 9.30 | 1,560 | 3,760 | -0.1 | |
| 17/06/2015 |
9.30
|
483,360 | 9.32 | 9.34 | 9.28 | 7,430 | 3,120 | 0.2 | |
| 16/06/2015 |
9.32
|
479,370 | 9.42 | 9.47 | 9.32 | 3,900 | 17,270 | -0.6 | |
| 15/06/2015 |
9.42
|
341,650 | 9.44 | 9.51 | 9.38 | 10,350 | 0 | 0.5 | |
| 12/06/2015 |
9.44
|
753,350 | 9.38 | 9.49 | 9.40 | 47,200 | 48,560 | -0.1 | |
| 11/06/2015 |
9.38
|
420,000 | 9.34 | 9.40 | 9.34 | 33,270 | 40,700 | -0.3 | |
| 10/06/2015 |
9.34
|
249,790 | 9.28 | 9.36 | 9.24 | 0 | 3,900 | -0.2 | |
| 09/06/2015 |
9.28
|
618,760 | 9.28 | 9.47 | 9.26 | 15,000 | 10,350 | 0.2 | |
| 08/06/2015 |
9.28
|
698,960 | 9.38 | 9.44 | 9.28 | 0 | 200 | -0.0 | |
| 05/06/2015 |
9.38
|
578,380 | 9.30 | 9.40 | 9.26 | 0 | 0 | 0 | |
| 04/06/2015 |
9.30
|
224,510 | 9.26 | 9.32 | 9.26 | 0 | 0 | 0 | |
| 03/06/2015 |
9.26
|
638,440 | 9.15 | 9.38 | 9.13 | 20,000 | 35,000 | -0.7 | |
| 02/06/2015 |
9.15
|
790,020 | 9.28 | 9.28 | 9.15 | 185,120 | 185,040 | 0.0 | |
| 01/06/2015 |
9.28
|
747,720 | 9.42 | 9.42 | 9.28 | 1,800 | 0 | 0.1 | |
| 29/05/2015 |
9.42
|
357,830 | 9.51 | 9.53 | 9.40 | 100 | 0 | 0.0 | |
| 28/05/2015: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15) | |||||||||
| 28/05/2015 |
9.51
|
1,158,400 | 9.38 | 9.61 | 9.44 | 0 | 0 | 0 | |
| 27/05/2015 |
9.38
|
1,216,710 | 9.47 | 9.56 | 9.29 | 620 | 80 | 0.0 | |
| 26/05/2015 |
9.47
|
953,640 | 9.65 | 9.65 | 9.47 | 60,000 | 61,800 | -0.1 | |
| 25/05/2015 |
9.65
|
1,194,140 | 9.29 | 9.65 | 9.29 | 14,660 | 100 | 0.8 | |
| 22/05/2015 |
9.29
|
639,970 | 9.38 | 9.47 | 9.29 | 2,245,190 | 2,239,090 | 0.3 | |
| 21/05/2015 |
9.38
|
1,966,840 | 9.11 | 9.47 | 9.02 | 8,360,346 | 8,360,966 | -0.0 | |
| 20/05/2015 |
9.11
|
1,067,870 | 8.79 | 9.11 | 8.84 | 842,470 | 0 | 44.2 | |
| 19/05/2015 |
8.79
|
261,290 | 8.72 | 8.79 | 8.70 | 247,255 | 259,785 | -0.6 | |
| 18/05/2015 |
8.72
|
493,240 | 8.77 | 8.79 | 8.72 | 0 | 6,100 | -0.3 | |
| 15/05/2015 |
8.77
|
222,770 | 8.81 | 8.86 | 8.77 | 20,000 | 20,000 | 0 | |
| 14/05/2015 |
8.81
|
284,980 | 8.79 | 8.86 | 8.75 | 0 | 0 | 0 | |
| 13/05/2015 |
8.79
|
471,350 | 8.79 | 8.81 | 8.70 | 0 | 2,130 | -0.1 | |
| 12/05/2015 |
8.79
|
253,240 | 8.88 | 8.88 | 8.79 | 40 | 0 | 0.0 | |
| 11/05/2015 |
8.88
|
229,310 | 8.91 | 8.93 | 8.86 | 2,310 | 0 | 0.1 | |
| 08/05/2015 |
8.91
|
241,080 | 8.91 | 9.02 | 8.91 | 0 | 0 | 0 | |
| 07/05/2015 |
8.91
|
263,570 | 8.86 | 9.02 | 8.86 | 1,450 | 0 | 0.1 | |
| 06/05/2015 |
8.86
|
406,590 | 8.93 | 9.02 | 8.86 | 0 | 30 | -0.0 | |
| 05/05/2015 |
8.93
|
444,430 | 8.82 | 9.02 | 8.79 | 21,240 | 2,310 | 1.0 | |
| 04/05/2015 |
8.82
|
818,280 | 9.20 | 9.29 | 8.75 | 0 | 0 | 0 | |
| 27/04/2015 |
9.20
|
636,760 | 9.02 | 9.38 | 9.11 | 3,950 | 1,450 | 0.1 | |
| 24/04/2015 |
9.02
|
268,410 | 9.02 | 9.11 | 8.93 | 4,040 | 0 | 0.2 | |
| 23/04/2015 |
9.02
|
641,410 | 8.93 | 9.11 | 8.90 | 0 | 21,240 | -1.1 | |
| 22/04/2015 |
8.93
|
539,100 | 8.93 | 9.11 | 8.93 | 43,590 | 43,590 | 0 | |
| 21/04/2015 |
8.93
|
263,970 | 9.02 | 9.11 | 8.93 | 0 | 3,950 | -0.2 | |
| 20/04/2015 |
9.02
|
358,680 | 9.11 | 9.11 | 8.91 | 0 | 4,030 | -0.2 | |
| 17/04/2015 |
9.11
|
1,497,670 | 8.72 | 9.20 | 8.74 | 2,270 | 0 | 0.1 | |
| 16/04/2015 |
8.72
|
152,830 | 8.74 | 8.79 | 8.70 | 0 | 0 | 0 | |
| 15/04/2015 |
8.74
|
223,010 | 8.70 | 8.75 | 8.66 | 39,130 | 29,120 | 0.5 | |
| 14/04/2015 |
8.70
|
224,290 | 8.79 | 8.79 | 8.70 | 0 | 0 | 0 | |
| 13/04/2015 |
8.79
|
164,060 | 8.79 | 8.82 | 8.77 | 0 | 2,270 | -0.1 | |
| 10/04/2015 |
8.79
|
345,170 | 8.74 | 8.82 | 8.72 | 0 | 0 | 0 | |
| 09/04/2015 |
8.74
|
258,950 | 8.74 | 8.75 | 8.66 | 0 | 10,000 | -0.5 | |
| 08/04/2015 |
8.74
|
162,560 | 8.74 | 8.77 | 8.72 | 29,060 | 0 | 1.5 | |
| 07/04/2015 |
8.74
|
150,220 | 8.66 | 8.75 | 8.65 | 50,000 | 50,000 | 0 | |
| 06/04/2015 |
8.66
|
168,170 | 8.72 | 8.77 | 8.66 | 26,460 | 0 | 1.4 | |
| 03/04/2015 |
8.72
|
116,640 | 8.59 | 8.72 | 8.59 | 50,000 | 50,000 | 0 | |
| 02/04/2015 |
8.59
|
168,030 | 8.52 | 8.66 | 8.52 | 102,000 | 129,060 | -1.3 | |
| 01/04/2015 |
8.52
|
270,910 | 8.65 | 8.70 | 8.52 | 2,000 | 0 | 0.1 | |
| 31/03/2015 |
8.65
|
233,260 | 8.65 | 8.70 | 8.65 | 134,537 | 158,997 | -1.2 | |
| 30/03/2015 |
8.65
|
413,070 | 8.79 | 8.82 | 8.65 | 57,150 | 45,000 | 0.6 | |
| 27/03/2015 |
8.79
|
226,880 | 8.81 | 8.86 | 8.79 | 2,360 | 2,000 | 0.0 | |
| 26/03/2015 |
8.81
|
276,070 | 8.79 | 8.82 | 8.79 | 9,410 | 2,000 | 0.4 | |
| 25/03/2015 |
8.79
|
221,110 | 8.77 | 8.84 | 8.75 | 102,990 | 112,150 | -0.4 | |
| 24/03/2015 |
8.77
|
349,040 | 8.82 | 8.84 | 8.72 | 102,990 | 112,150 | -0.4 | |
| 23/03/2015 |
8.82
|
274,890 | 8.90 | 8.91 | 8.82 | 0 | 2,360 | -0.1 | |
| 20/03/2015 |
8.90
|
284,340 | 8.84 | 8.91 | 8.82 | 176,560 | 185,970 | -0.5 | |
| 19/03/2015 |
8.84
|
252,430 | 8.86 | 8.93 | 8.84 | 2,840 | 5,430 | -0.1 | |
| 18/03/2015 |
8.86
|
228,430 | 8.93 | 8.93 | 8.86 | 20,000 | 22,990 | -0.1 | |
| 17/03/2015 |
8.93
|
717,570 | 8.82 | 9.02 | 8.84 | 38,190 | 30,000 | 0.4 | |
| 16/03/2015 |
8.82
|
214,490 | 8.79 | 8.82 | 8.79 | 160 | 0 | 0.0 | |
| 13/03/2015 |
8.79
|
284,450 | 8.79 | 8.88 | 8.77 | 95,442 | 98,282 | -0.1 | |
| 12/03/2015 |
8.79
|
368,140 | 8.84 | 8.84 | 8.77 | 180 | 0 | 0.0 | |
| 11/03/2015 |
8.84
|
293,150 | 8.88 | 8.88 | 8.82 | 7,590 | 8,190 | -0.0 | |
| 10/03/2015 |
8.88
|
328,390 | 8.79 | 8.88 | 8.81 | 900 | 160 | 0.0 | |
| 09/03/2015 |
8.79
|
414,700 | 8.93 | 8.93 | 8.79 | 386,000 | 386,000 | 0 | |
| 06/03/2015 |
8.93
|
335,140 | 8.93 | 9.02 | 8.91 | 0 | 180 | -0.0 | |
| 05/03/2015 |
8.93
|
393,540 | 8.93 | 9.11 | 8.93 | 0 | 7,590 | -0.4 | |
| 04/03/2015 |
8.93
|
993,500 | 8.74 | 9.02 | 8.79 | 24,510 | 20,900 | 0.2 | |
| 03/03/2015 |
8.74
|
214,540 | 8.66 | 8.74 | 8.68 | 0 | 0 | 0 | |
| 02/03/2015 |
8.66
|
471,270 | 8.72 | 8.75 | 8.65 | 3,150 | 0 | 0.2 | |
| 27/02/2015 |
8.72
|
314,940 | 8.75 | 8.81 | 8.70 | 10 | 0 | 0.0 | |
| 26/02/2015 |
8.75
|
276,700 | 8.66 | 8.75 | 8.65 | 55,000 | 59,510 | -0.2 | |
| 25/02/2015 |
8.66
|
520,900 | 8.68 | 8.75 | 8.65 | 27,806 | 27,586 | 0.0 | |
| 24/02/2015 |
8.68
|
351,850 | 8.57 | 8.72 | 8.61 | 189,281 | 192,431 | -0.2 | |
| 13/02/2015 |
8.57
|
198,830 | 8.54 | 8.61 | 8.54 | 0 | 0 | 0 | |
| 12/02/2015 |
8.54
|
435,120 | 8.48 | 8.61 | 8.54 | 0 | 0 | 0 | |
| 11/02/2015 |
8.48
|
139,400 | 8.41 | 8.48 | 8.43 | 153,730 | 150,220 | 0.2 | |
| 10/02/2015 |
8.41
|
143,310 | 8.43 | 8.45 | 8.40 | 300,000 | 300,000 | 0 | |
| 09/02/2015 |
8.43
|
145,540 | 8.45 | 8.52 | 8.43 | 237,230 | 234,320 | 0.1 | |