Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
3.95 | 19.75% | 9,241,600 | -2,491,026 | -57.5 |
20
23.95
23.95
|
2 tháng
(2024-07-22) |
1.95 | 8.86% | 17,003,200 | -3,532,968 | -77.4 |
18.65
23.95
23.95
|
3 tháng
(2024-06-20) |
-3 | -11.13% | 34,422,300 | -3,460,057 | -75.8 |
18.65
26.95
23.95
|
6 tháng
(2024-03-22) |
1.50 | 6.66% | 56,768,200 | -9,430,791 | -221.1 |
18.65
27.20
23.95
|
12 tháng
(2023-09-25) |
3.04 | 14.54% | 66,198,000 | -8,630,868 | -202.9 |
17
27.20
23.95
|
24 tháng
(2022-09-29) |
2.96 | 14.11% | 81,547,000 | -8,875,861 | -212.0 |
14.17
27.20
23.95
|
36 tháng
(2021-10-04) |
3.19 | 15.34% | 118,099,800 | -8,254,169 | -235.7 |
14.17
43.95
23.95
|
60 tháng
(2019-10-15) |
17.86 | 293.58% | 146,858,540 | -939,499 | -125.5 |
5.59
43.95
23.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/07/2015 |
3.70
|
360,590 | 3.48 | 3.70 | 3.51 | 188,010 | 0 | 2.5 | |
08/07/2015 |
3.48
|
639,320 | 3.27 | 3.48 | 3.37 | 0 | 0 | 0 | |
07/07/2015 |
3.27
|
144,600 | 3.27 | 3.29 | 3.21 | 0 | 0 | 0 | |
06/07/2015 |
3.27
|
158,970 | 3.27 | 3.27 | 3.21 | 0 | 0 | 0 | |
03/07/2015 |
3.27
|
190,490 | 3.21 | 3.29 | 3.16 | 100 | 0 | 0.0 | |
02/07/2015 |
3.21
|
156,480 | 3.16 | 3.21 | 3.10 | 0 | 0 | 0 | |
01/07/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
01/07/2015 |
3.16
|
220,800 | 3.01 | 3.16 | 3.05 | 0 | 0 | 0 | |
30/06/2015 |
3.01
|
125,550 | 3.06 | 3.06 | 3.01 | 0 | 0 | 0 | |
29/06/2015 |
3.06
|
141,590 | 3.04 | 3.06 | 3.01 | 0 | 16,800 | -0.2 | |
26/06/2015 |
3.04
|
273,930 | 2.94 | 3.06 | 2.96 | 0 | 16,700 | -0.2 | |
25/06/2015 |
2.94
|
133,350 | 2.96 | 2.96 | 2.94 | 0 | 0 | 0 | |
24/06/2015 |
2.96
|
102,880 | 2.99 | 2.99 | 2.96 | 16,800 | 0 | 0.2 | |
23/06/2015 |
2.99
|
123,520 | 3.01 | 3.01 | 2.96 | 16,700 | 0 | 0.2 | |
22/06/2015 |
3.01
|
152,290 | 3.04 | 3.04 | 2.99 | 0 | 0 | 0 | |
19/06/2015 |
3.04
|
129,830 | 3.01 | 3.04 | 2.99 | 1,000 | 0 | 0.0 | |
18/06/2015 |
3.01
|
111,030 | 2.99 | 3.04 | 2.99 | 0 | 0 | 0 | |
17/06/2015 |
2.99
|
127,620 | 2.96 | 3.01 | 2.96 | 0 | 0 | 0 | |
16/06/2015 |
2.96
|
106,720 | 3.01 | 3.01 | 2.96 | 0 | 0 | 0 | |
15/06/2015 |
3.01
|
110,650 | 2.99 | 3.01 | 2.94 | 0 | 0 | 0 | |
12/06/2015 |
2.99
|
102,970 | 2.96 | 3.01 | 2.96 | 0 | 0 | 0 | |
11/06/2015 |
2.96
|
152,730 | 2.96 | 3.01 | 2.96 | 0 | 0 | 0 | |
10/06/2015 |
2.96
|
113,880 | 3.01 | 3.01 | 2.96 | 0 | 0 | 0 | |
09/06/2015 |
3.01
|
119,850 | 2.96 | 3.01 | 2.94 | 0 | 0 | 0 | |
08/06/2015 |
2.96
|
104,530 | 2.94 | 3.01 | 2.92 | 0 | 0 | 0 | |
05/06/2015 |
2.94
|
108,340 | 2.92 | 2.96 | 2.89 | 0 | 0 | 0 | |
04/06/2015 |
2.92
|
81,200 | 2.89 | 2.96 | 2.92 | 1,000 | 0 | 0.0 | |
03/06/2015 |
2.89
|
91,310 | 2.84 | 2.92 | 2.82 | 0 | 0 | 0 | |
02/06/2015 |
2.84
|
49,500 | 2.82 | 2.84 | 2.79 | 0 | 0 | 0 | |
01/06/2015 |
2.82
|
62,260 | 2.82 | 2.84 | 2.79 | 0 | 0 | 0 | |
29/05/2015 |
2.82
|
76,010 | 2.79 | 2.87 | 2.79 | 0 | 0 | 0 | |
28/05/2015 |
2.79
|
76,550 | 2.84 | 2.87 | 2.79 | 0 | 0 | 0 | |
27/05/2015 |
2.84
|
55,400 | 2.87 | 2.89 | 2.84 | 0 | 0 | 0 | |
26/05/2015 |
2.87
|
91,300 | 2.89 | 2.89 | 2.84 | 0 | 0 | 0 | |
25/05/2015 |
2.89
|
12,220 | 2.87 | 2.89 | 2.84 | 0 | 0 | 0 | |
22/05/2015 |
2.87
|
12,500 | 2.87 | 2.89 | 2.67 | 0 | 0 | 0 | |
21/05/2015 |
2.87
|
2,100 | 2.84 | 2.92 | 2.84 | 0 | 0 | 0 | |
20/05/2015 |
2.84
|
510 | 2.67 | 2.84 | 2.67 | 0 | 0 | 0 | |
19/05/2015 |
2.67
|
3,600 | 2.70 | 2.70 | 2.67 | 0 | 0 | 0 | |
18/05/2015 |
2.70
|
2,660 | 2.70 | 2.72 | 2.70 | 0 | 0 | 0 | |
15/05/2015 |
2.70
|
540 | 2.75 | 2.75 | 2.70 | 0 | 0 | 0 | |
14/05/2015 |
2.75
|
5,010 | 2.79 | 2.79 | 2.75 | 0 | 0 | 0 | |
13/05/2015 |
2.79
|
1,690 | 2.92 | 2.92 | 2.79 | 0 | 0 | 0 | |
12/05/2015 |
2.92
|
160 | 2.89 | 2.92 | 2.79 | 0 | 0 | 0 | |
11/05/2015 |
2.89
|
10 | 2.77 | 2.89 | 2.89 | 0 | 0 | 0 | |
08/05/2015: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
08/05/2015 |
2.77
|
31,000 | 2.92 | 2.92 | 2.77 | 0 | 0 | 0 | |
07/05/2015 |
2.92
|
57,150 | 2.82 | 2.92 | 2.82 | 0 | 0 | 0 | |
06/05/2015 |
2.82
|
24,060 | 2.85 | 2.87 | 2.82 | 0 | 0 | 0 | |
05/05/2015 |
2.85
|
64,340 | 2.85 | 2.87 | 2.85 | 0 | 0 | 0 | |
04/05/2015 |
2.85
|
41,100 | 2.89 | 2.89 | 2.82 | 0 | 0 | 0 | |
27/04/2015 |
2.89
|
2,060 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
24/04/2015 |
2.89
|
14,320 | 2.82 | 2.92 | 2.80 | 0 | 0 | 0 | |
23/04/2015 |
2.82
|
9,400 | 2.85 | 2.89 | 2.82 | 0 | 0 | 0 | |
22/04/2015 |
2.85
|
27,800 | 2.85 | 2.85 | 2.82 | 0 | 0 | 0 | |
21/04/2015 |
2.85
|
16,570 | 2.87 | 2.89 | 2.85 | 0 | 0 | 0 | |
20/04/2015 |
2.87
|
45,610 | 2.89 | 2.92 | 2.85 | 0 | 0 | 0 | |
17/04/2015 |
2.89
|
16,200 | 2.89 | 2.89 | 2.87 | 0 | 0 | 0 | |
16/04/2015 |
2.89
|
24,490 | 2.92 | 2.92 | 2.85 | 0 | 0 | 0 | |
15/04/2015 |
2.92
|
31,460 | 2.94 | 2.94 | 2.92 | 0 | 0 | 0 | |
14/04/2015 |
2.94
|
39,000 | 2.89 | 2.94 | 2.82 | 0 | 0 | 0 | |
13/04/2015 |
2.89
|
21,000 | 2.94 | 2.94 | 2.89 | 0 | 0 | 0 | |
10/04/2015 |
2.94
|
85,000 | 2.85 | 2.94 | 2.85 | 0 | 0 | 0 | |
09/04/2015 |
2.85
|
50,050 | 2.82 | 2.85 | 2.80 | 0 | 0 | 0 | |
08/04/2015 |
2.82
|
34,270 | 2.85 | 2.85 | 2.78 | 0 | 0 | 0 | |
07/04/2015 |
2.85
|
18,000 | 2.78 | 2.85 | 2.78 | 0 | 0 | 0 | |
06/04/2015 |
2.78
|
37,470 | 2.89 | 2.89 | 2.78 | 0 | 0 | 0 | |
03/04/2015 |
2.89
|
285,200 | 2.92 | 2.92 | 2.87 | 0 | 0 | 0 | |
02/04/2015 |
2.92
|
61,170 | 2.92 | 2.92 | 2.87 | 0 | 0 | 0 | |
01/04/2015 |
2.92
|
218,060 | 2.85 | 2.99 | 2.82 | 0 | 0 | 0 | |
31/03/2015 |
2.85
|
157,920 | 2.73 | 2.85 | 2.68 | 0 | 350 | -0.0 | |
30/03/2015 |
2.73
|
7,310 | 2.73 | 2.73 | 2.68 | 0 | 0 | 0 | |
27/03/2015 |
2.73
|
10,210 | 2.73 | 2.73 | 2.68 | 0 | 0 | 0 | |
26/03/2015 |
2.73
|
4,910 | 2.73 | 2.73 | 2.71 | 0 | 0 | 0 | |
25/03/2015 |
2.73
|
28,180 | 2.73 | 2.75 | 2.68 | 0 | 0 | 0 | |
24/03/2015 |
2.73
|
4,500 | 2.75 | 2.75 | 2.73 | 0 | 0 | 0 | |
23/03/2015 |
2.75
|
3,940 | 2.75 | 2.78 | 2.75 | 0 | 0 | 0 | |
20/03/2015 |
2.75
|
7,670 | 2.78 | 2.78 | 2.73 | 0 | 0 | 0 | |
19/03/2015 |
2.78
|
55,340 | 2.78 | 2.78 | 2.75 | 0 | 0 | 0 | |
18/03/2015 |
2.78
|
1,090 | 2.73 | 2.78 | 2.73 | 0 | 0 | 0 | |
17/03/2015 |
2.73
|
62,100 | 2.75 | 2.78 | 2.73 | 0 | 0 | 0 | |
16/03/2015 |
2.75
|
16,150 | 2.75 | 2.78 | 2.75 | 0 | 0 | 0 | |
13/03/2015 |
2.75
|
1,070 | 2.75 | 2.78 | 2.75 | 0 | 0 | 0 | |
12/03/2015 |
2.75
|
15,250 | 2.78 | 2.78 | 2.75 | 0 | 0 | 0 | |
11/03/2015 |
2.78
|
15,110 | 2.78 | 2.78 | 2.75 | 0 | 0 | 0 | |
10/03/2015 |
2.78
|
14,850 | 2.78 | 2.78 | 2.75 | 0 | 0 | 0 | |
09/03/2015 |
2.78
|
51,210 | 2.80 | 2.80 | 2.78 | 0 | 0 | 0 | |
06/03/2015 |
2.80
|
38,610 | 2.80 | 2.80 | 2.78 | 0 | 0 | 0 | |
05/03/2015 |
2.80
|
77,150 | 2.78 | 2.82 | 2.78 | 0 | 0 | 0 | |
04/03/2015 |
2.78
|
65,960 | 2.78 | 2.80 | 2.73 | 0 | 0 | 0 | |
03/03/2015 |
2.78
|
60,350 | 2.78 | 2.80 | 2.73 | 0 | 0 | 0 | |
02/03/2015 |
2.78
|
20,150 | 2.80 | 2.80 | 2.75 | 0 | 0 | 0 | |
27/02/2015 |
2.80
|
18,310 | 2.80 | 2.82 | 2.78 | 0 | 2,210 | -0.0 | |
26/02/2015 |
2.80
|
29,220 | 2.80 | 2.80 | 2.75 | 0 | 0 | 0 | |
25/02/2015 |
2.80
|
63,180 | 2.87 | 2.87 | 2.78 | 0 | 0 | 0 | |
24/02/2015 |
2.87
|
17,590 | 2.85 | 2.89 | 2.80 | 0 | 0 | 0 | |
13/02/2015 |
2.85
|
6,980 | 2.82 | 2.85 | 2.78 | 0 | 0 | 0 | |
12/02/2015 |
2.82
|
33,480 | 2.82 | 2.89 | 2.80 | 0 | 0 | 0 | |
11/02/2015 |
2.82
|
46,180 | 2.78 | 2.82 | 2.75 | 0 | 0 | 0 | |
10/02/2015 |
2.78
|
57,140 | 2.73 | 2.85 | 2.78 | 1,500 | 0 | 0.0 | |
09/02/2015 |
2.73
|
44,030 | 2.64 | 2.80 | 2.66 | 710 | 0 | 0.0 | |
06/02/2015 |
2.64
|
35,660 | 2.48 | 2.64 | 2.45 | 0 | 0 | 0 |