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) |
-3.90 | -5.55% | 14,414,100 | -740,678 | -49.9 |
63.90
71.70
66.40
|
2 tháng
(2024-07-22) |
11.60 | 21.17% | 27,508,400 | -1,003,278 | -66.5 |
54.30
71.70
66.40
|
3 tháng
(2024-06-24) |
14.95 | 29.05% | 33,088,500 | -1,144,058 | -75.3 |
51.45
71.70
66.40
|
6 tháng
(2024-03-25) |
28.15 | 73.60% | 46,474,500 | -1,536,037 | -97.0 |
34.05
71.70
66.40
|
12 tháng
(2023-09-26) |
35.68 | 116.17% | 54,039,900 | -1,508,586 | -95.9 |
29.94
71.70
66.40
|
24 tháng
(2022-10-03) |
37.20 | 127.41% | 64,456,897 | -1,397,207 | -92.1 |
22
71.70
66.40
|
36 tháng
(2021-10-06) |
30.66 | 85.79% | 103,306,544 | -2,555,839 | -160.9 |
22
71.70
66.40
|
60 tháng
(2019-10-17) |
48.48 | 270.51% | 130,312,310 | -4,672,758 | -233.3 |
14.28
71.70
66.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
11.86
|
500 | 11.86 | 11.91 | 11.86 | 400 | 400 | 0 | |
13/07/2015 |
11.86
|
48,510 | 11.86 | 11.86 | 11.86 | 48,500 | 48,500 | 0 | |
10/07/2015 |
11.86
|
1,500 | 11.86 | 11.86 | 11.86 | 0 | 100 | -0.0 | |
09/07/2015 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 | |
08/07/2015 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 | |
07/07/2015 |
11.86
|
13,690 | 11.88 | 11.88 | 11.22 | 39,100 | 48,000 | -0.4 | |
06/07/2015 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 | |
03/07/2015 |
11.88
|
200 | 12.38 | 12.38 | 11.88 | 0 | 0 | 0 | |
02/07/2015 |
12.38
|
3,700 | 12.38 | 12.38 | 12.38 | 3,700 | 0 | 0.2 | |
01/07/2015 |
12.38
|
20,200 | 11.86 | 12.38 | 11.86 | 20,000 | 6,800 | 0.6 | |
30/06/2015 |
11.86
|
900 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 | |
29/06/2015 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 | |
26/06/2015 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 | |
25/06/2015 |
11.86
|
3,600 | 12.12 | 12.12 | 11.86 | 100 | 2,900 | -0.1 | |
24/06/2015 |
12.12
|
1,000 | 12.38 | 12.38 | 12.12 | 0 | 1,000 | -0.0 | |
23/06/2015 |
12.38
|
2,800 | 11.86 | 12.38 | 11.86 | 2,700 | 100 | 0.1 | |
22/06/2015 |
11.86
|
820 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 | |
19/06/2015 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 | |
18/06/2015 |
11.86
|
500 | 11.94 | 11.94 | 11.86 | 200 | 0 | 0.0 | |
17/06/2015 |
11.94
|
400 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
16/06/2015 |
11.94
|
500 | 11.91 | 11.94 | 11.94 | 0 | 0 | 0 | |
15/06/2015 |
11.91
|
200 | 11.88 | 11.91 | 11.91 | 200 | 0 | 0.0 | |
12/06/2015 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 | |
11/06/2015 |
11.88
|
5,400 | 12.12 | 12.12 | 11.86 | 4,600 | 5,400 | -0.0 | |
10/06/2015 |
12.12
|
2,000 | 12.12 | 12.12 | 12.12 | 0 | 2,000 | -0.1 | |
09/06/2015 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
08/06/2015 |
12.12
|
1,300 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
05/06/2015 |
12.12
|
6,500 | 12.12 | 12.20 | 12.12 | 500 | 0 | 0.0 | |
04/06/2015 |
12.12
|
1,510 | 12.38 | 12.78 | 12.12 | 200 | 0 | 0.0 | |
03/06/2015 |
12.38
|
1,000 | 12.59 | 12.59 | 12.38 | 0 | 0 | 0 | |
02/06/2015 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
01/06/2015 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
29/05/2015 |
12.59
|
1,200 | 12.67 | 12.67 | 12.15 | 0 | 0 | 0 | |
28/05/2015 |
12.67
|
500 | 12.62 | 12.73 | 12.67 | 200 | 0 | 0.0 | |
27/05/2015 |
12.62
|
640 | 12.65 | 12.65 | 12.62 | 0 | 0 | 0 | |
26/05/2015: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
26/05/2015 |
12.65
|
100 | 11.62 | 12.65 | 12.65 | 0 | 0 | 0 | |
25/05/2015 |
11.62
|
200 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
22/05/2015 |
11.62
|
910 | 11.83 | 11.83 | 11.50 | 0 | 0 | 0 | |
21/05/2015 |
11.83
|
230 | 11.38 | 11.83 | 11.83 | 0 | 0 | 0 | |
20/05/2015 |
11.38
|
1,200 | 11.38 | 11.83 | 11.38 | 200 | 0 | 0.0 | |
19/05/2015 |
11.38
|
100 | 11.45 | 11.45 | 11.38 | 100 | 0 | 0.0 | |
18/05/2015 |
11.45
|
500 | 11.40 | 11.45 | 11.45 | 200 | 0 | 0.0 | |
15/05/2015 |
11.40
|
150 | 11.64 | 11.64 | 11.40 | 50 | 0 | 0.0 | |
14/05/2015 |
11.64
|
100 | 11.85 | 11.85 | 11.64 | 0 | 0 | 0 | |
13/05/2015 |
11.85
|
400 | 12.09 | 12.09 | 11.85 | 0 | 0 | 0 | |
12/05/2015 |
12.09
|
100 | 11.02 | 12.09 | 12.09 | 0 | 0 | 0 | |
11/05/2015 |
11.02
|
1,500 | 11.85 | 12.76 | 11.02 | 0 | 0 | 0 | |
08/05/2015 |
11.85
|
14,880 | 12.07 | 12.09 | 11.85 | 14,200 | 0 | 0.7 | |
07/05/2015 |
12.07
|
12,000 | 11.62 | 12.09 | 11.74 | 12,000 | 0 | 0.6 | |
06/05/2015 |
11.62
|
200 | 11.19 | 11.85 | 11.62 | 0 | 0 | 0 | |
05/05/2015 |
11.19
|
710 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
04/05/2015 |
11.19
|
3,491 | 11.81 | 11.81 | 10.65 | 0 | 3,380 | -0.2 | |
27/04/2015 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
24/04/2015 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
23/04/2015 |
11.81
|
510 | 11.81 | 11.83 | 11.81 | 0 | 0 | 0 | |
22/04/2015 |
11.81
|
20 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
21/04/2015 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
20/04/2015 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
17/04/2015 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
16/04/2015 |
11.81
|
1,060 | 11.85 | 11.85 | 11.81 | 700 | 60 | 0.0 | |
15/04/2015 |
11.85
|
9,600 | 11.90 | 11.97 | 11.85 | 3,900 | 9,300 | -0.3 | |
14/04/2015 |
11.90
|
200 | 11.88 | 11.90 | 11.90 | 200 | 0 | 0.0 | |
13/04/2015 |
11.88
|
1,700 | 11.88 | 11.90 | 11.88 | 200 | 0 | 0.0 | |
10/04/2015 |
11.88
|
100 | 11.85 | 11.88 | 11.88 | 0 | 0 | 0 | |
09/04/2015 |
11.85
|
400 | 11.85 | 11.85 | 11.85 | 400 | 0 | 0.0 | |
08/04/2015 |
11.85
|
1,731 | 11.85 | 11.85 | 11.85 | 1,100 | 0 | 0.1 | |
07/04/2015 |
11.85
|
0 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
06/04/2015 |
11.85
|
0 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
03/04/2015 |
11.85
|
1,700 | 11.74 | 11.85 | 11.85 | 1,200 | 0 | 0.1 | |
02/04/2015 |
11.74
|
700 | 11.74 | 11.74 | 11.74 | 700 | 0 | 0.0 | |
01/04/2015 |
11.74
|
130 | 11.85 | 11.85 | 11.74 | 100 | 0 | 0.0 | |
31/03/2015 |
11.85
|
3,600 | 11.97 | 11.97 | 11.85 | 2,500 | 0 | 0.1 | |
30/03/2015 |
11.97
|
1,000 | 11.85 | 11.97 | 11.97 | 1,000 | 0 | 0.1 | |
27/03/2015 |
11.85
|
0 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
26/03/2015 |
11.85
|
0 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
25/03/2015 |
11.85
|
1,300 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
24/03/2015 |
11.85
|
4,400 | 11.85 | 11.85 | 11.38 | 2,700 | 4,200 | -0.1 | |
23/03/2015 |
11.85
|
0 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
20/03/2015 |
11.85
|
0 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
19/03/2015 |
11.85
|
1,800 | 12.09 | 12.09 | 11.85 | 0 | 1,800 | -0.1 | |
18/03/2015 |
12.09
|
600 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
17/03/2015 |
12.09
|
100 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
16/03/2015 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
13/03/2015 |
12.09
|
100 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
12/03/2015 |
12.09
|
5,000 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
11/03/2015 |
12.09
|
2,960 | 12.09 | 12.33 | 12.09 | 0 | 0 | 0 | |
10/03/2015 |
12.09
|
1,000 | 12.09 | 12.09 | 12.09 | 0 | 1,000 | -0.1 | |
09/03/2015 |
12.09
|
260 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
06/03/2015 |
12.09
|
3,000 | 11.85 | 12.09 | 12.09 | 0 | 0 | 0 | |
05/03/2015 |
11.85
|
560 | 12.33 | 12.33 | 11.85 | 0 | 560 | -0.0 | |
04/03/2015 |
12.33
|
1,000 | 12.38 | 12.38 | 12.33 | 0 | 1,000 | -0.1 | |
03/03/2015 |
12.38
|
100 | 12.42 | 12.42 | 12.38 | 0 | 0 | 0 | |
02/03/2015 |
12.42
|
100 | 12.40 | 12.42 | 12.42 | 0 | 0 | 0 | |
27/02/2015 |
12.40
|
100 | 11.97 | 12.40 | 12.40 | 0 | 0 | 0 | |
26/02/2015 |
11.97
|
20,300 | 11.88 | 11.97 | 11.93 | 0 | 0 | 0 | |
25/02/2015 |
11.88
|
300 | 12.68 | 12.68 | 11.88 | 0 | 0 | 0 | |
24/02/2015 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
13/02/2015 |
12.68
|
100 | 12.02 | 12.68 | 12.68 | 0 | 0 | 0 | |
12/02/2015 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
11/02/2015 |
12.02
|
600 | 12.02 | 12.02 | 11.90 | 0 | 0 | 0 |