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) |
-1.36 | -4.46% | 11,300 | 0 | 0 |
28.25
30.36
29
|
2 tháng
(2024-07-22) |
-8.90 | -23.47% | 111,700 | 0 | 0 |
28.25
40.10
29
|
3 tháng
(2024-06-24) |
-3.12 | -9.71% | 160,300 | 0 | 0 |
28.25
40.10
29
|
6 tháng
(2024-03-25) |
-2.73 | -8.59% | 277,900 | -800 | -0.0 |
26.49
40.10
29
|
12 tháng
(2023-09-26) |
11.37 | 64.53% | 1,499,400 | -5,700 | -0.1 |
17.63
40.10
29
|
24 tháng
(2022-10-03) |
14.30 | 97.31% | 3,443,600 | -1,502 | 0.0 |
14.51
40.10
29
|
36 tháng
(2021-10-06) |
9.96 | 52.30% | 7,148,200 | -3,723 | 0.0 |
14.39
40.10
29
|
60 tháng
(2019-10-17) |
13.18 | 83.31% | 18,504,350 | -5,903 | -0.0 |
12.06
40.10
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2015 |
11.38
|
15,020 | 11.24 | 11.38 | 11.15 | 0 | 0 | 0 | |
01/07/2015 |
11.24
|
6,060 | 11.43 | 11.43 | 11.06 | 0 | 0 | 0 | |
30/06/2015 |
11.43
|
38,080 | 11.47 | 11.47 | 11.01 | 0 | 0 | 0 | |
29/06/2015 |
11.47
|
30,080 | 11.06 | 11.47 | 11.01 | 0 | 0 | 0 | |
26/06/2015 |
11.06
|
13,520 | 11.47 | 11.47 | 11.06 | 0 | 0 | 0 | |
25/06/2015 |
11.47
|
32,170 | 10.83 | 11.47 | 10.78 | 0 | 0 | 0 | |
24/06/2015 |
10.83
|
15,860 | 10.88 | 11.01 | 10.83 | 0 | 0 | 0 | |
23/06/2015 |
10.88
|
33,830 | 11.01 | 11.01 | 10.83 | 0 | 0 | 0 | |
22/06/2015 |
11.01
|
20,520 | 11.11 | 11.11 | 10.92 | 0 | 0 | 0 | |
19/06/2015 |
11.11
|
3,010 | 10.97 | 11.11 | 10.92 | 0 | 0 | 0 | |
18/06/2015 |
10.97
|
16,750 | 11.01 | 11.01 | 10.92 | 0 | 0 | 0 | |
17/06/2015 |
11.01
|
4,640 | 11.01 | 11.20 | 11.01 | 0 | 0 | 0 | |
16/06/2015 |
11.01
|
12,200 | 11.24 | 11.24 | 11.01 | 0 | 0 | 0 | |
15/06/2015 |
11.24
|
18,500 | 11.20 | 11.24 | 11.01 | 0 | 0 | 0 | |
12/06/2015 |
11.20
|
12,960 | 11.01 | 11.24 | 11.01 | 0 | 0 | 0 | |
11/06/2015 |
11.01
|
33,560 | 11.15 | 11.20 | 11.01 | 0 | 0 | 0 | |
10/06/2015 |
11.15
|
22,260 | 11.15 | 11.33 | 11.06 | 0 | 2,380 | -0.1 | |
09/06/2015 |
11.15
|
16,600 | 11.38 | 11.38 | 11.15 | 0 | 2,620 | -0.1 | |
08/06/2015: Cổ tức tiền mặt tỉ lệ: 15% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
08/06/2015 |
11.38
|
57,550 | 11.01 | 11.47 | 11.29 | 0 | 0 | 0 | |
05/06/2015 |
11.01
|
128,860 | 10.93 | 11.45 | 10.93 | 0 | 0 | 0 | |
04/06/2015 |
10.93
|
39,370 | 11.01 | 11.01 | 10.93 | 0 | 0 | 0 | |
03/06/2015 |
11.01
|
45,040 | 10.90 | 11.05 | 10.86 | 0 | 0 | 0 | |
02/06/2015 |
10.90
|
88,880 | 11.05 | 11.09 | 10.90 | 0 | 0 | 0 | |
01/06/2015 |
11.05
|
20,060 | 11.41 | 11.41 | 11.01 | 0 | 0 | 0 | |
29/05/2015 |
11.41
|
24,670 | 11.45 | 11.57 | 11.29 | 5,000 | 0 | 0.1 | |
28/05/2015 |
11.45
|
286,530 | 10.82 | 11.53 | 10.70 | 0 | 368,280 | -10.3 | |
27/05/2015 |
10.82
|
100,130 | 10.90 | 10.90 | 10.62 | 0 | 83,380 | -2.3 | |
26/05/2015 |
10.90
|
41,620 | 10.97 | 10.97 | 10.66 | 0 | 40,210 | -1.1 | |
25/05/2015 |
10.97
|
7,850 | 10.66 | 11.01 | 10.66 | 0 | 1,330 | -0.0 | |
22/05/2015 |
10.66
|
48,440 | 10.66 | 11.05 | 10.66 | 0 | 47,540 | -1.3 | |
21/05/2015 |
10.66
|
37,770 | 10.66 | 10.66 | 10.62 | 0 | 33,250 | -0.9 | |
20/05/2015 |
10.66
|
54,800 | 10.46 | 11.01 | 10.50 | 0 | 51,390 | -1.4 | |
19/05/2015 |
10.46
|
4,040 | 10.50 | 10.50 | 10.38 | 0 | 0 | 0 | |
18/05/2015 |
10.50
|
15,550 | 10.66 | 10.66 | 10.26 | 0 | 7,020 | -0.2 | |
15/05/2015 |
10.66
|
12,990 | 10.50 | 10.66 | 10.46 | 0 | 5,410 | -0.1 | |
14/05/2015 |
10.50
|
31,660 | 10.66 | 10.66 | 10.50 | 0 | 26,340 | -0.7 | |
13/05/2015 |
10.66
|
61,030 | 10.86 | 10.86 | 10.50 | 0 | 52,240 | -1.4 | |
12/05/2015 |
10.86
|
21,020 | 10.86 | 10.86 | 10.34 | 0 | 7,850 | -0.2 | |
11/05/2015 |
10.86
|
8,970 | 11.05 | 11.05 | 10.86 | 0 | 4,090 | -0.1 | |
08/05/2015 |
11.05
|
36,480 | 11.05 | 11.05 | 11.01 | 0 | 32,310 | -0.9 | |
07/05/2015 |
11.05
|
48,840 | 11.01 | 11.25 | 10.86 | 0 | 0 | 0 | |
06/05/2015 |
11.01
|
9,210 | 11.01 | 11.01 | 10.93 | 0 | 0 | 0 | |
05/05/2015 |
11.01
|
22,570 | 11.01 | 11.41 | 10.46 | 0 | 0 | 0 | |
04/05/2015 |
11.01
|
21,500 | 11.84 | 12.20 | 11.01 | 0 | 0 | 0 | |
27/04/2015 |
11.84
|
2,400 | 12.00 | 12.04 | 11.68 | 0 | 0 | 0 | |
24/04/2015 |
12.00
|
4,780 | 12.00 | 12.00 | 11.84 | 0 | 0 | 0 | |
23/04/2015 |
12.00
|
5,770 | 12.00 | 12.04 | 11.84 | 0 | 0 | 0 | |
22/04/2015 |
12.00
|
550 | 12.00 | 12.00 | 11.61 | 0 | 0 | 0 | |
21/04/2015 |
12.00
|
2,660 | 12.20 | 12.20 | 11.80 | 0 | 0 | 0 | |
20/04/2015 |
12.20
|
8,200 | 12.24 | 12.24 | 11.80 | 0 | 0 | 0 | |
17/04/2015 |
12.24
|
7,200 | 12.24 | 12.24 | 12.04 | 0 | 0 | 0 | |
16/04/2015 |
12.24
|
22,520 | 12.24 | 12.24 | 11.88 | 0 | 21,000 | -0.6 | |
15/04/2015 |
12.24
|
22,550 | 12.36 | 12.36 | 12.04 | 0 | 0 | 0 | |
14/04/2015 |
12.36
|
8,440 | 12.40 | 12.40 | 12.12 | 0 | 0 | 0 | |
13/04/2015 |
12.40
|
1,200 | 12.08 | 12.55 | 12.12 | 0 | 0 | 0 | |
10/04/2015 |
12.08
|
2,830 | 12.00 | 12.55 | 12.08 | 0 | 0 | 0 | |
09/04/2015 |
12.00
|
5,960 | 12.47 | 12.59 | 12.00 | 0 | 0 | 0 | |
08/04/2015 |
12.47
|
2,000 | 12.28 | 12.47 | 12.47 | 0 | 0 | 0 | |
07/04/2015 |
12.28
|
4,610 | 12.04 | 12.32 | 12.24 | 0 | 0 | 0 | |
06/04/2015 |
12.04
|
1,250 | 12.43 | 12.43 | 12.04 | 0 | 0 | 0 | |
03/04/2015 |
12.43
|
930 | 12.43 | 12.43 | 12.04 | 0 | 0 | 0 | |
02/04/2015 |
12.43
|
4,050 | 12.24 | 12.43 | 11.84 | 0 | 0 | 0 | |
01/04/2015 |
12.24
|
12,650 | 12.43 | 12.43 | 11.68 | 0 | 0 | 0 | |
31/03/2015 |
12.43
|
5,600 | 12.43 | 12.63 | 12.43 | 0 | 0 | 0 | |
30/03/2015 |
12.43
|
2,010 | 12.71 | 12.71 | 12.28 | 0 | 0 | 0 | |
27/03/2015 |
12.71
|
1,020 | 12.63 | 12.71 | 12.43 | 0 | 0 | 0 | |
26/03/2015 |
12.63
|
3,970 | 12.63 | 12.67 | 12.28 | 0 | 0 | 0 | |
25/03/2015 |
12.63
|
13,420 | 12.75 | 12.75 | 12.24 | 0 | 0 | 0 | |
24/03/2015 |
12.75
|
150 | 12.83 | 12.83 | 12.24 | 0 | 0 | 0 | |
23/03/2015 |
12.83
|
8,000 | 12.83 | 12.87 | 12.79 | 0 | 0 | 0 | |
20/03/2015 |
12.83
|
4,850 | 12.83 | 12.83 | 12.79 | 0 | 0 | 0 | |
19/03/2015 |
12.83
|
230 | 12.71 | 12.83 | 12.71 | 0 | 0 | 0 | |
18/03/2015 |
12.71
|
11,880 | 12.83 | 12.83 | 12.71 | 0 | 0 | 0 | |
17/03/2015 |
12.83
|
12,860 | 12.79 | 12.83 | 12.79 | 0 | 0 | 0 | |
16/03/2015 |
12.79
|
19,190 | 12.83 | 12.83 | 12.63 | 0 | 0 | 0 | |
13/03/2015 |
12.83
|
4,570 | 12.95 | 12.95 | 12.63 | 0 | 4,500 | -0.1 | |
12/03/2015 |
12.95
|
17,710 | 12.75 | 12.95 | 12.75 | 0 | 0 | 0 | |
11/03/2015 |
12.75
|
7,750 | 12.83 | 12.95 | 12.75 | 0 | 0 | 0 | |
10/03/2015 |
12.83
|
1,750 | 12.95 | 13.03 | 12.83 | 0 | 0 | 0 | |
09/03/2015 |
12.95
|
560 | 13.34 | 13.34 | 12.95 | 0 | 0 | 0 | |
06/03/2015 |
13.34
|
24,020 | 13.03 | 13.34 | 13.03 | 0 | 0 | 0 | |
05/03/2015 |
13.03
|
13,550 | 12.87 | 13.03 | 12.63 | 0 | 0 | 0 | |
04/03/2015 |
12.87
|
15,070 | 12.79 | 13.03 | 12.71 | 0 | 0 | 0 | |
03/03/2015 |
12.79
|
24,680 | 12.87 | 13.03 | 12.79 | 200 | 0 | 0.0 | |
02/03/2015 |
12.87
|
4,120 | 12.87 | 12.91 | 12.55 | 0 | 0 | 0 | |
27/02/2015 |
12.87
|
2,570 | 12.99 | 13.22 | 12.71 | 0 | 0 | 0 | |
26/02/2015 |
12.99
|
1,030 | 12.99 | 12.99 | 12.75 | 0 | 0 | 0 | |
25/02/2015 |
12.99
|
3,590 | 13.54 | 13.54 | 12.63 | 0 | 0 | 0 | |
24/02/2015 |
13.54
|
20 | 12.91 | 13.54 | 13.54 | 0 | 0 | 0 | |
13/02/2015 |
12.91
|
11,820 | 12.95 | 13.03 | 12.63 | 0 | 0 | 0 | |
12/02/2015 |
12.95
|
7,730 | 12.59 | 12.99 | 12.63 | 0 | 0 | 0 | |
11/02/2015 |
12.59
|
4,270 | 12.55 | 12.59 | 12.43 | 0 | 0 | 0 | |
10/02/2015 |
12.55
|
1,430 | 12.59 | 12.59 | 12.36 | 0 | 0 | 0 | |
09/02/2015 |
12.59
|
4,410 | 12.83 | 12.83 | 12.43 | 0 | 0 | 0 | |
06/02/2015 |
12.83
|
3,290 | 12.71 | 12.99 | 12.43 | 0 | 0 | 0 | |
05/02/2015 |
12.71
|
18,480 | 12.75 | 13.03 | 12.32 | 5,400 | 0 | 0.2 | |
04/02/2015 |
12.75
|
18,400 | 12.71 | 12.79 | 12.43 | 100 | 0 | 0.0 | |
03/02/2015 |
12.71
|
6,240 | 13.18 | 13.18 | 12.71 | 0 | 0 | 0 | |
02/02/2015 |
13.18
|
500 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
30/01/2015 |
13.18
|
13,310 | 13.42 | 13.42 | 13.03 | 0 | 0 | 0 |