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 | 5.88% | 239,500 | 200 | 0.0 |
16.80
18.10
18
|
2 tháng
(2024-07-22) |
-0.10 | -0.55% | 409,100 | -24,100 | -0.4 |
16.60
18.90
18
|
3 tháng
(2024-06-24) |
0 | 0% | 737,800 | -39,100 | -0.7 |
16.60
21.50
18
|
6 tháng
(2024-03-25) |
0.30 | 1.69% | 1,040,700 | -39,020 | -0.7 |
16
21.50
18
|
12 tháng
(2023-09-26) |
2.06 | 12.95% | 1,582,600 | -43,367 | -0.7 |
13.40
21.50
18
|
24 tháng
(2022-10-03) |
-0.51 | -2.77% | 4,966,974 | -59,466 | -1.0 |
13.40
21.50
18
|
36 tháng
(2021-10-06) |
2.62 | 17% | 11,143,709 | -108,076 | -2.0 |
13.40
24.72
18
|
60 tháng
(2019-10-17) |
10.57 | 142.29% | 25,828,601 | -135,666 | -2.2 |
6.70
24.72
18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
13/07/2015 |
4.45
|
3,100 | 4.30 | 4.45 | 4.19 | 0 | 0 | 0 | |
10/07/2015 |
4.30
|
8,400 | 4.39 | 4.62 | 4.04 | 0 | 1,200 | -0.0 | |
09/07/2015 |
4.39
|
25,100 | 4.33 | 4.39 | 4.19 | 0 | 0 | 0 | |
08/07/2015 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
07/07/2015 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
06/07/2015 |
4.33
|
500 | 4.27 | 4.33 | 4.33 | 0 | 0 | 0 | |
03/07/2015 |
4.27
|
200 | 4.33 | 4.33 | 4.24 | 0 | 0 | 0 | |
02/07/2015 |
4.33
|
100 | 4.27 | 4.33 | 4.33 | 0 | 0 | 0 | |
01/07/2015 |
4.27
|
600 | 4.33 | 4.33 | 4.27 | 0 | 0 | 0 | |
30/06/2015 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
29/06/2015 |
4.33
|
1,200 | 4.33 | 4.33 | 4.04 | 0 | 0 | 0 | |
26/06/2015 |
4.33
|
200 | 4.39 | 4.39 | 4.19 | 0 | 0 | 0 | |
25/06/2015 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
24/06/2015 |
4.39
|
2,300 | 4.27 | 4.39 | 3.87 | 0 | 0 | 0 | |
23/06/2015 |
4.27
|
4,300 | 4.36 | 4.36 | 4.27 | 0 | 0 | 0 | |
22/06/2015 |
4.36
|
34,700 | 4.33 | 4.36 | 4.30 | 0 | 0 | 0 | |
19/06/2015 |
4.33
|
38,100 | 4.19 | 4.33 | 4.30 | 0 | 0 | 0 | |
18/06/2015 |
4.19
|
1,000 | 3.81 | 4.19 | 3.81 | 0 | 0 | 0 | |
17/06/2015 |
3.81
|
1,110 | 3.98 | 4.33 | 3.81 | 0 | 0 | 0 | |
16/06/2015 |
3.98
|
1,400 | 4.33 | 4.33 | 3.90 | 0 | 0 | 0 | |
15/06/2015 |
4.33
|
1,300 | 4.33 | 4.33 | 4.24 | 1,200 | 0 | 0.0 | |
12/06/2015 |
4.33
|
2,000 | 4.30 | 4.33 | 4.27 | 0 | 0 | 0 | |
11/06/2015 |
4.30
|
5,200 | 4.42 | 4.42 | 4.07 | 0 | 0 | 0 | |
10/06/2015 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
09/06/2015 |
4.42
|
300 | 4.45 | 4.45 | 4.42 | 0 | 0 | 0 | |
08/06/2015: Cổ tức tiền mặt tỉ lệ: 12% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) Thưởng cổ phiếu / Chia tách cổ phiếu: 9900/1615 (Volume + 16.31%, Ratio=0.16) Quyền mua cổ phiếu: 99/20 Giá: 10 (Volume + 20.20%, Ratio=0.20) | |||||||||
08/06/2015 |
4.45
|
14,900 | 4.19 | 4.50 | 4.33 | 0 | 0 | 0 | |
05/06/2015 |
4.19
|
46,800 | 3.96 | 4.27 | 3.96 | 0 | 0 | 0 | |
04/06/2015 |
3.96
|
17,205 | 4.10 | 4.33 | 3.70 | 0 | 0 | 0 | |
03/06/2015 |
4.10
|
28,800 | 4.16 | 4.21 | 4.04 | 0 | 0 | 0 | |
02/06/2015 |
4.16
|
3,800 | 4.21 | 4.21 | 4.16 | 0 | 0 | 0 | |
01/06/2015 |
4.21
|
13,700 | 4.16 | 4.21 | 4.12 | 0 | 0 | 0 | |
29/05/2015 |
4.16
|
30,600 | 4.21 | 4.21 | 4.16 | 0 | 0 | 0 | |
28/05/2015 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
27/05/2015 |
4.21
|
10,900 | 4.16 | 4.21 | 4.16 | 0 | 0 | 0 | |
26/05/2015 |
4.16
|
9,600 | 4.16 | 4.21 | 4.14 | 0 | 0 | 0 | |
25/05/2015 |
4.16
|
11,300 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
22/05/2015 |
4.16
|
4,600 | 4.35 | 4.35 | 4.16 | 0 | 0 | 0 | |
21/05/2015 |
4.35
|
2,538 | 4.45 | 4.45 | 4.21 | 0 | 0 | 0 | |
20/05/2015 |
4.45
|
10,500 | 4.18 | 4.53 | 4.19 | 0 | 0 | 0 | |
19/05/2015 |
4.18
|
700 | 4.25 | 4.25 | 4.18 | 0 | 0 | 0 | |
18/05/2015 |
4.25
|
3,100 | 4.29 | 4.29 | 4.25 | 0 | 0 | 0 | |
15/05/2015 |
4.29
|
86,300 | 4.31 | 4.35 | 4.25 | 0 | 0 | 0 | |
14/05/2015 |
4.31
|
21,800 | 4.16 | 4.31 | 4.16 | 0 | 0 | 0 | |
13/05/2015 |
4.16
|
13,600 | 4.16 | 4.16 | 4.14 | 0 | 0 | 0 | |
12/05/2015 |
4.16
|
12,500 | 4.16 | 4.16 | 4.12 | 0 | 0 | 0 | |
11/05/2015 |
4.16
|
3,300 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
08/05/2015 |
4.16
|
5,732 | 4.14 | 4.16 | 4.06 | 0 | 0 | 0 | |
07/05/2015 |
4.14
|
5,900 | 4.16 | 4.16 | 4.14 | 0 | 0 | 0 | |
06/05/2015 |
4.16
|
1,100 | 4.19 | 4.19 | 4.16 | 0 | 0 | 0 | |
05/05/2015 |
4.19
|
2,470 | 4.25 | 4.25 | 3.96 | 0 | 0 | 0 | |
04/05/2015 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
27/04/2015 |
4.25
|
9,800 | 4.25 | 4.25 | 4.19 | 0 | 0 | 0 | |
24/04/2015 |
4.25
|
2,600 | 4.29 | 4.29 | 4.23 | 0 | 0 | 0 | |
23/04/2015 |
4.29
|
12,700 | 4.33 | 4.33 | 4.27 | 0 | 0 | 0 | |
22/04/2015 |
4.33
|
4,100 | 4.19 | 4.33 | 4.19 | 0 | 0 | 0 | |
21/04/2015 |
4.19
|
11,300 | 4.21 | 4.21 | 4.16 | 0 | 0 | 0 | |
20/04/2015 |
4.21
|
21,000 | 4.18 | 4.21 | 4.16 | 0 | 0 | 0 | |
17/04/2015 |
4.18
|
5,600 | 3.94 | 4.18 | 4.16 | 0 | 0 | 0 | |
16/04/2015 |
3.94
|
10,500 | 3.94 | 4.29 | 3.94 | 0 | 0 | 0 | |
15/04/2015 |
3.94
|
700 | 4.23 | 4.31 | 3.94 | 0 | 0 | 0 | |
14/04/2015 |
4.23
|
65,200 | 3.90 | 4.27 | 3.94 | 0 | 0 | 0 | |
13/04/2015 |
3.90
|
15,700 | 3.88 | 4.00 | 3.88 | 0 | 0 | 0 | |
10/04/2015 |
3.88
|
5,200 | 3.86 | 3.88 | 3.82 | 0 | 0 | 0 | |
09/04/2015 |
3.86
|
3,800 | 3.76 | 3.86 | 3.76 | 0 | 0 | 0 | |
08/04/2015 |
3.76
|
1,200 | 3.80 | 3.80 | 3.76 | 0 | 0 | 0 | |
07/04/2015 |
3.80
|
3,000 | 3.82 | 3.82 | 3.80 | 0 | 0 | 0 | |
06/04/2015 |
3.82
|
53,700 | 3.48 | 3.82 | 3.56 | 0 | 0 | 0 | |
03/04/2015 |
3.48
|
10,400 | 3.62 | 3.72 | 3.48 | 0 | 0 | 0 | |
02/04/2015 |
3.62
|
20,100 | 3.72 | 3.72 | 3.62 | 0 | 0 | 0 | |
01/04/2015 |
3.72
|
11,200 | 3.72 | 3.72 | 3.62 | 0 | 0 | 0 | |
31/03/2015 |
3.72
|
8,100 | 3.60 | 3.72 | 3.64 | 0 | 0 | 0 | |
30/03/2015 |
3.60
|
13,900 | 3.58 | 3.72 | 3.60 | 0 | 0 | 0 | |
27/03/2015 |
3.58
|
17,400 | 3.62 | 3.64 | 3.58 | 0 | 0 | 0 | |
26/03/2015 |
3.62
|
10,000 | 3.54 | 3.62 | 3.58 | 0 | 0 | 0 | |
25/03/2015 |
3.54
|
1,100 | 3.64 | 3.64 | 3.54 | 0 | 0 | 0 | |
24/03/2015 |
3.64
|
6,100 | 3.54 | 3.66 | 3.56 | 0 | 0 | 0 | |
23/03/2015 |
3.54
|
10,500 | 3.56 | 3.58 | 3.54 | 0 | 0 | 0 | |
20/03/2015 |
3.56
|
38,100 | 3.56 | 3.56 | 3.54 | 0 | 0 | 0 | |
19/03/2015 |
3.56
|
15,500 | 3.60 | 3.60 | 3.56 | 0 | 0 | 0 | |
18/03/2015 |
3.60
|
20,200 | 3.64 | 3.64 | 3.58 | 0 | 0 | 0 | |
17/03/2015 |
3.64
|
13,400 | 3.62 | 3.64 | 3.56 | 0 | 0 | 0 | |
16/03/2015 |
3.62
|
19,900 | 3.68 | 3.68 | 3.62 | 0 | 0 | 0 | |
13/03/2015 |
3.68
|
37,000 | 3.68 | 3.72 | 3.62 | 0 | 0 | 0 | |
12/03/2015 |
3.68
|
46,600 | 3.58 | 3.70 | 3.66 | 0 | 0 | 0 | |
11/03/2015 |
3.58
|
13,900 | 3.68 | 3.68 | 3.58 | 0 | 0 | 0 | |
10/03/2015 |
3.68
|
2,100 | 3.70 | 3.70 | 3.64 | 0 | 0 | 0 | |
09/03/2015 |
3.70
|
26,000 | 3.76 | 3.76 | 3.68 | 0 | 0 | 0 | |
06/03/2015 |
3.76
|
5,100 | 3.70 | 3.76 | 3.68 | 0 | 0 | 0 | |
05/03/2015 |
3.70
|
13,700 | 3.64 | 3.72 | 3.66 | 0 | 0 | 0 | |
04/03/2015 |
3.64
|
18,600 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
03/03/2015 |
3.64
|
8,000 | 3.62 | 3.64 | 3.64 | 0 | 0 | 0 | |
02/03/2015 |
3.62
|
4,500 | 3.66 | 3.66 | 3.62 | 0 | 0 | 0 | |
27/02/2015 |
3.66
|
3,500 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
26/02/2015 |
3.66
|
9,000 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
25/02/2015 |
3.66
|
13,100 | 3.64 | 3.66 | 3.64 | 0 | 0 | 0 | |
24/02/2015 |
3.64
|
4,100 | 3.64 | 3.64 | 3.62 | 0 | 0 | 0 | |
13/02/2015 |
3.64
|
24,300 | 3.64 | 3.68 | 3.56 | 0 | 1,500 | -0.0 | |
12/02/2015 |
3.64
|
2,800 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
11/02/2015 |
3.64
|
10,600 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |