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) |
0.40 | 2.40% | 1,600 | 0 | 0 |
15.60
17.10
17.10
|
2 tháng
(2024-07-22) |
-1 | -5.52% | 32,000 | 0 | 0 |
15.20
18.10
17.10
|
3 tháng
(2024-06-24) |
0.40 | 2.40% | 63,000 | 5,000 | 0.1 |
15.20
18.20
17.10
|
6 tháng
(2024-03-25) |
2.70 | 18.79% | 226,600 | 5,000 | 0.1 |
13.07
18.20
17.10
|
12 tháng
(2023-09-26) |
5.92 | 53.02% | 763,400 | -7,032 | -0.1 |
10.42
18.20
17.10
|
24 tháng
(2022-10-03) |
3.43 | 25.13% | 877,816 | -13,240 | -0.2 |
10.23
19.27
17.10
|
36 tháng
(2021-10-06) |
5.51 | 47.58% | 1,713,148 | -7,440 | -0.1 |
10.23
19.27
17.10
|
60 tháng
(2019-10-17) |
11.97 | 233.25% | 4,620,883 | 8,840 | 0.1 |
3.89
19.27
17.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
5.45
|
44,960 | 5.45 | 5.51 | 5.38 | 0 | 0 | 0 | |
13/07/2015 |
5.45
|
38,700 | 5.45 | 5.45 | 5.38 | 0 | 0 | 0 | |
10/07/2015 |
5.45
|
13,720 | 5.38 | 5.45 | 5.38 | 0 | 0 | 0 | |
09/07/2015 |
5.38
|
23,900 | 5.38 | 5.45 | 5.38 | 0 | 0 | 0 | |
08/07/2015 |
5.38
|
21,940 | 5.45 | 5.51 | 5.38 | 0 | 0 | 0 | |
07/07/2015 |
5.45
|
69,000 | 5.38 | 5.51 | 5.32 | 0 | 0 | 0 | |
06/07/2015 |
5.38
|
52,020 | 5.45 | 5.45 | 5.32 | 0 | 0 | 0 | |
03/07/2015 |
5.45
|
29,500 | 5.38 | 5.45 | 5.38 | 0 | 0 | 0 | |
02/07/2015 |
5.38
|
86,900 | 5.32 | 5.64 | 5.32 | 0 | 0 | 0 | |
01/07/2015 |
5.32
|
47,200 | 5.38 | 5.38 | 5.26 | 0 | 1,200 | -0.0 | |
30/06/2015 |
5.38
|
23,675 | 5.51 | 5.51 | 5.32 | 0 | 0 | 0 | |
29/06/2015 |
5.51
|
86,125 | 5.64 | 5.64 | 5.26 | 0 | 0 | 0 | |
26/06/2015 |
5.64
|
24,900 | 5.70 | 5.70 | 5.51 | 0 | 0 | 0 | |
25/06/2015 |
5.70
|
21,020 | 5.95 | 5.95 | 5.57 | 0 | 0 | 0 | |
24/06/2015 |
5.95
|
214,660 | 5.45 | 5.95 | 5.26 | 0 | 300 | -0.0 | |
23/06/2015 |
5.45
|
6,200 | 5.45 | 5.51 | 5.38 | 0 | 0 | 0 | |
22/06/2015 |
5.45
|
6,900 | 5.45 | 5.45 | 5.38 | 0 | 0 | 0 | |
19/06/2015 |
5.45
|
24,400 | 5.45 | 5.51 | 5.38 | 0 | 0 | 0 | |
18/06/2015 |
5.45
|
33,300 | 5.45 | 5.51 | 5.38 | 0 | 0 | 0 | |
17/06/2015 |
5.45
|
18,950 | 5.51 | 5.51 | 5.45 | 0 | 0 | 0 | |
16/06/2015 |
5.51
|
13,200 | 5.57 | 5.64 | 5.38 | 0 | 0 | 0 | |
15/06/2015 |
5.57
|
51,700 | 5.57 | 5.57 | 5.51 | 0 | 0 | 0 | |
12/06/2015 |
5.57
|
18,200 | 5.57 | 5.64 | 5.57 | 0 | 0 | 0 | |
11/06/2015 |
5.57
|
31,100 | 5.45 | 5.64 | 5.45 | 7,400 | 0 | 0.1 | |
10/06/2015 |
5.45
|
44,500 | 5.51 | 5.57 | 5.45 | 600 | 0 | 0.0 | |
09/06/2015 |
5.51
|
27,200 | 5.64 | 5.64 | 5.51 | 0 | 0 | 0 | |
08/06/2015 |
5.64
|
37,800 | 5.82 | 5.82 | 5.57 | 0 | 0 | 0 | |
05/06/2015 |
5.82
|
88,300 | 5.82 | 5.89 | 5.64 | 0 | 0 | 0 | |
04/06/2015 |
5.82
|
42,400 | 5.89 | 5.89 | 5.70 | 0 | 0 | 0 | |
03/06/2015 |
5.89
|
76,000 | 5.45 | 5.89 | 5.45 | 16,600 | 0 | 0.1 | |
02/06/2015 |
5.45
|
125,200 | 5.32 | 5.57 | 5.32 | 0 | 0 | 0 | |
01/06/2015 |
5.32
|
32,000 | 5.26 | 5.38 | 5.32 | 0 | 0 | 0 | |
29/05/2015 |
5.26
|
56,400 | 5.26 | 5.32 | 5.20 | 0 | 0 | 0 | |
28/05/2015 |
5.26
|
35,200 | 5.26 | 5.32 | 5.13 | 0 | 0 | 0 | |
27/05/2015 |
5.26
|
26,500 | 5.32 | 5.32 | 5.20 | 0 | 0 | 0 | |
26/05/2015 |
5.32
|
63,100 | 5.38 | 5.51 | 5.20 | 0 | 0 | 0 | |
25/05/2015 |
5.38
|
81,100 | 5.32 | 5.38 | 5.20 | 0 | 0 | 0 | |
22/05/2015 |
5.32
|
17,500 | 5.38 | 5.38 | 5.13 | 0 | 0 | 0 | |
21/05/2015 |
5.38
|
8,100 | 5.51 | 5.57 | 5.32 | 0 | 0 | 0 | |
20/05/2015 |
5.51
|
69,900 | 5.07 | 5.57 | 5.07 | 0 | 0 | 0 | |
19/05/2015 |
5.07
|
45,500 | 5.07 | 5.07 | 4.88 | 0 | 0 | 0 | |
18/05/2015 |
5.07
|
5,600 | 5.13 | 5.13 | 4.95 | 0 | 0 | 0 | |
15/05/2015 |
5.13
|
14,800 | 5.20 | 5.20 | 5.07 | 0 | 0 | 0 | |
14/05/2015 |
5.20
|
7,100 | 5.07 | 5.20 | 5.07 | 0 | 0 | 0 | |
13/05/2015 |
5.07
|
21,200 | 5.26 | 5.26 | 5.07 | 0 | 0 | 0 | |
12/05/2015 |
5.26
|
40,800 | 5.26 | 5.26 | 5.07 | 10,000 | 0 | 0.1 | |
11/05/2015 |
5.26
|
28,900 | 5.26 | 5.26 | 5.13 | 12,400 | 0 | 0.1 | |
08/05/2015 |
5.26
|
22,160 | 5.20 | 5.26 | 5.13 | 2,700 | 0 | 0.0 | |
07/05/2015 |
5.20
|
37,600 | 5.01 | 5.32 | 5.01 | 20,700 | 0 | 0.2 | |
06/05/2015: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
06/05/2015 |
5.01
|
72,000 | 5.51 | 5.51 | 5.01 | 0 | 0 | 0 | |
05/05/2015 |
5.51
|
50,830 | 5.51 | 5.63 | 5.45 | 0 | 500 | -0.0 | |
04/05/2015 |
5.51
|
52,500 | 5.98 | 5.98 | 5.51 | 0 | 0 | 0 | |
27/04/2015 |
5.98
|
26,200 | 5.98 | 5.98 | 5.87 | 0 | 0 | 0 | |
24/04/2015 |
5.98
|
39,000 | 5.92 | 6.04 | 5.92 | 0 | 0 | 0 | |
23/04/2015 |
5.92
|
30,000 | 5.98 | 5.98 | 5.92 | 0 | 0 | 0 | |
22/04/2015 |
5.98
|
63,300 | 6.10 | 6.10 | 5.98 | 0 | 0 | 0 | |
21/04/2015 |
6.10
|
61,200 | 6.04 | 6.16 | 5.98 | 0 | 0 | 0 | |
20/04/2015 |
6.04
|
25,900 | 6.04 | 6.04 | 5.98 | 0 | 0 | 0 | |
17/04/2015 |
6.04
|
26,100 | 6.10 | 6.16 | 6.04 | 0 | 0 | 0 | |
16/04/2015 |
6.10
|
30,200 | 6.22 | 6.22 | 6.10 | 0 | 0 | 0 | |
15/04/2015 |
6.22
|
27,700 | 6.10 | 6.28 | 6.04 | 0 | 0 | 0 | |
14/04/2015 |
6.10
|
52,000 | 6.22 | 6.22 | 6.10 | 0 | 0 | 0 | |
13/04/2015 |
6.22
|
20,100 | 6.34 | 6.34 | 6.16 | 0 | 0 | 0 | |
10/04/2015 |
6.34
|
44,600 | 6.28 | 6.34 | 6.16 | 1,000 | 0 | 0.0 | |
09/04/2015 |
6.28
|
87,800 | 6.22 | 6.28 | 6.16 | 0 | 0 | 0 | |
08/04/2015 |
6.22
|
25,200 | 6.22 | 6.28 | 6.22 | 0 | 0 | 0 | |
07/04/2015 |
6.22
|
11,800 | 6.22 | 6.28 | 6.16 | 200 | 0 | 0.0 | |
06/04/2015 |
6.22
|
25,500 | 6.22 | 6.28 | 6.22 | 0 | 0 | 0 | |
03/04/2015 |
6.22
|
19,000 | 6.28 | 6.28 | 6.16 | 0 | 0 | 0 | |
02/04/2015 |
6.28
|
20,600 | 6.16 | 6.28 | 5.98 | 0 | 0 | 0 | |
01/04/2015 |
6.16
|
48,600 | 6.34 | 6.34 | 5.98 | 0 | 0 | 0 | |
31/03/2015 |
6.34
|
72,500 | 6.22 | 6.40 | 6.22 | 0 | 0 | 0 | |
30/03/2015 |
6.22
|
59,600 | 6.64 | 6.64 | 6.22 | 0 | 0 | 0 | |
27/03/2015 |
6.64
|
49,400 | 6.70 | 6.87 | 6.52 | 0 | 0 | 0 | |
26/03/2015 |
6.70
|
46,500 | 6.87 | 6.87 | 6.70 | 0 | 0 | 0 | |
25/03/2015 |
6.87
|
22,800 | 6.93 | 6.93 | 6.81 | 0 | 0 | 0 | |
24/03/2015 |
6.93
|
78,400 | 6.87 | 6.93 | 6.70 | 0 | 0 | 0 | |
23/03/2015 |
6.87
|
62,000 | 7.05 | 7.05 | 6.87 | 0 | 0 | 0 | |
20/03/2015 |
7.05
|
39,100 | 6.93 | 7.05 | 6.87 | 0 | 0 | 0 | |
19/03/2015 |
6.93
|
23,100 | 6.87 | 6.99 | 6.81 | 0 | 0 | 0 | |
18/03/2015 |
6.87
|
81,500 | 6.93 | 6.99 | 6.87 | 0 | 0 | 0 | |
17/03/2015 |
6.93
|
42,000 | 6.99 | 7.05 | 6.87 | 0 | 0 | 0 | |
16/03/2015 |
6.99
|
59,900 | 7.11 | 7.23 | 6.64 | 0 | 0 | 0 | |
13/03/2015 |
7.11
|
185,900 | 6.93 | 7.23 | 6.87 | 0 | 0 | 0 | |
12/03/2015 |
6.93
|
86,900 | 6.87 | 6.99 | 6.75 | 0 | 3,000 | -0.0 | |
11/03/2015 |
6.87
|
49,300 | 6.99 | 6.99 | 6.81 | 0 | 0 | 0 | |
10/03/2015 |
6.99
|
45,400 | 6.81 | 6.99 | 6.87 | 0 | 19,900 | -0.2 | |
09/03/2015 |
6.81
|
29,500 | 6.99 | 7.11 | 6.81 | 0 | 1,600 | -0.0 | |
06/03/2015 |
6.99
|
117,400 | 6.81 | 7.11 | 6.81 | 0 | 8,300 | -0.1 | |
05/03/2015 |
6.81
|
133,000 | 7.11 | 7.11 | 6.81 | 0 | 0 | 0 | |
04/03/2015 |
7.11
|
73,700 | 7.23 | 7.35 | 7.05 | 1,000 | 0 | 0.0 | |
03/03/2015 |
7.23
|
119,900 | 6.87 | 7.52 | 7.05 | 0 | 0 | 0 | |
02/03/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) Quyền mua cổ phiếu: 5/2 Giá: 10 (Volume + 40%, Ratio=0.40) | |||||||||
02/03/2015 |
6.87
|
273,919 | 6.29 | 6.87 | 6.28 | 0 | 0 | 0 | |
27/02/2015 |
6.30
|
270,400 | 6.20 | 6.63 | 6.20 | 24,900 | 0 | 0.3 | |
26/02/2015 |
6.20
|
28,800 | 6.10 | 6.20 | 6.05 | 100 | 0 | 0.0 | |
25/02/2015 |
6.10
|
84,600 | 6.15 | 6.25 | 6.00 | 2,100 | 0 | 0.0 | |
24/02/2015 |
6.15
|
22,000 | 6.39 | 6.39 | 6.10 | 500 | 0 | 0.0 | |
13/02/2015 |
6.39
|
53,900 | 6.34 | 6.39 | 6.20 | 4,700 | 0 | 0.1 | |
12/02/2015 |
6.34
|
26,800 | 6.15 | 6.34 | 6.15 | 200 | 0 | 0.0 | |
11/02/2015 |
6.15
|
32,300 | 6.10 | 6.25 | 6.10 | 0 | 0 | 0 |