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) |
0.10 | 0.68% | 5,223,500 | -17,800 | -0.3 |
14.70
15
14.80
|
2 tháng
(2024-07-22) |
0 | 0% | 12,963,900 | -90,700 | -1.3 |
14.70
15
14.80
|
3 tháng
(2024-06-24) |
0 | 0% | 18,600,700 | -214,700 | -3.2 |
14.70
15.15
14.80
|
6 tháng
(2024-03-25) |
-0.10 | -0.67% | 47,430,300 | -65,805 | -0.9 |
14.65
15.40
14.80
|
12 tháng
(2023-09-26) |
1.10 | 8.03% | 100,748,600 | 66,695 | 1.3 |
13.45
15.50
14.80
|
24 tháng
(2022-10-03) |
-0.10 | -0.67% | 213,581,400 | 25,890 | 0.7 |
12.85
16.20
14.80
|
36 tháng
(2021-10-06) |
-1.31 | -8.14% | 363,993,200 | 18,923 | -1.3 |
12.82
19.12
14.80
|
60 tháng
(2019-10-17) |
8 | 117.68% | 738,349,710 | -492,137 | -10.4 |
6.03
25.25
14.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2015 |
3.26
|
29,640 | 3.21 | 3.30 | 3.21 | 8,950 | 0 | 0.1 | |
05/02/2015 |
3.21
|
18,310 | 3.26 | 3.30 | 3.17 | 5,500 | 0 | 0.0 | |
04/02/2015 |
3.26
|
87,410 | 3.21 | 3.30 | 3.17 | 26,630 | 0 | 0.2 | |
03/02/2015 |
3.21
|
123,610 | 3.30 | 3.30 | 3.17 | 0 | 0 | 0 | |
02/02/2015 |
3.30
|
52,050 | 3.39 | 3.39 | 3.30 | 0 | 0 | 0 | |
30/01/2015 |
3.39
|
119,630 | 3.49 | 3.49 | 3.35 | 0 | 20,000 | -0.1 | |
29/01/2015 |
3.49
|
264,510 | 3.53 | 3.58 | 3.39 | 0 | 0 | 0 | |
28/01/2015 |
3.53
|
165,350 | 3.58 | 3.58 | 3.53 | 0 | 0 | 0 | |
27/01/2015 |
3.58
|
402,790 | 3.58 | 3.62 | 3.49 | 0 | 0 | 0 | |
26/01/2015 |
3.58
|
159,450 | 3.58 | 3.62 | 3.53 | 0 | 10,000 | -0.1 | |
23/01/2015 |
3.58
|
190,340 | 3.53 | 3.62 | 3.49 | 20,000 | 0 | 0.2 | |
22/01/2015 |
3.53
|
68,630 | 3.53 | 3.58 | 3.49 | 0 | 0 | 0 | |
21/01/2015 |
3.53
|
135,230 | 3.58 | 3.67 | 3.53 | 0 | 0 | 0 | |
20/01/2015 |
3.58
|
529,880 | 3.35 | 3.58 | 3.35 | 10,000 | 0 | 0.1 | |
19/01/2015 |
3.35
|
151,380 | 3.35 | 3.39 | 3.30 | 0 | 0 | 0 | |
16/01/2015 |
3.35
|
63,490 | 3.35 | 3.39 | 3.30 | 0 | 0 | 0 | |
15/01/2015 |
3.35
|
97,230 | 3.35 | 3.39 | 3.26 | 0 | 20,300 | -0.1 | |
14/01/2015 |
3.35
|
63,790 | 3.30 | 3.35 | 3.26 | 0 | 0 | 0 | |
13/01/2015 |
3.30
|
108,670 | 3.30 | 3.39 | 3.30 | 0 | 0 | 0 | |
12/01/2015 |
3.30
|
220,520 | 3.39 | 3.44 | 3.30 | 0 | 0 | 0 | |
09/01/2015 |
3.39
|
173,850 | 3.44 | 3.49 | 3.39 | 0 | 0 | 0 | |
08/01/2015 |
3.44
|
70,800 | 3.49 | 3.49 | 3.39 | 0 | 0 | 0 | |
07/01/2015 |
3.49
|
218,480 | 3.35 | 3.49 | 3.35 | 0 | 0 | 0 | |
06/01/2015 |
3.35
|
126,070 | 3.35 | 3.39 | 3.30 | 0 | 0 | 0 | |
05/01/2015 |
3.35
|
94,970 | 3.39 | 3.44 | 3.35 | 0 | 0 | 0 | |
31/12/2014 |
3.39
|
106,880 | 3.26 | 3.39 | 3.30 | 0 | 0 | 0 | |
30/12/2014 |
3.26
|
351,390 | 3.17 | 3.35 | 3.17 | 0 | 0 | 0 | |
29/12/2014 |
3.17
|
65,000 | 3.26 | 3.49 | 3.17 | 0 | 0 | 0 | |
26/12/2014 |
3.26
|
145,880 | 3.30 | 3.35 | 3.26 | 0 | 0 | 0 | |
25/12/2014 |
3.30
|
201,170 | 3.30 | 3.35 | 3.26 | 0 | 0 | 0 | |
24/12/2014 |
3.30
|
176,240 | 3.30 | 3.35 | 3.30 | 0 | 0 | 0 | |
23/12/2014 |
3.30
|
202,540 | 3.30 | 3.39 | 3.21 | 0 | 0 | 0 | |
22/12/2014 |
3.30
|
175,250 | 3.35 | 3.39 | 3.30 | 0 | 0 | 0 | |
19/12/2014 |
3.35
|
107,480 | 3.44 | 3.44 | 3.26 | 0 | 0 | 0 | |
18/12/2014 |
3.44
|
138,620 | 3.39 | 3.49 | 3.35 | 0 | 0 | 0 | |
17/12/2014 |
3.39
|
221,040 | 3.53 | 3.53 | 3.35 | 0 | 0 | 0 | |
16/12/2014 |
3.53
|
230,690 | 3.53 | 3.58 | 3.44 | 0 | 0 | 0 | |
15/12/2014 |
3.53
|
145,960 | 3.58 | 3.62 | 3.49 | 0 | 0 | 0 | |
12/12/2014 |
3.58
|
97,750 | 3.58 | 3.58 | 3.53 | 0 | 0 | 0 | |
11/12/2014 |
3.58
|
190,290 | 3.58 | 3.62 | 3.49 | 0 | 0 | 0 | |
10/12/2014 |
3.58
|
190,580 | 3.39 | 3.58 | 3.39 | 0 | 0 | 0 | |
09/12/2014 |
3.39
|
472,880 | 3.62 | 3.62 | 3.39 | 0 | 0 | 0 | |
08/12/2014 |
3.62
|
673,770 | 3.89 | 3.89 | 3.62 | 0 | 0 | 0 | |
05/12/2014 |
3.89
|
308,980 | 3.94 | 3.94 | 3.80 | 0 | 0 | 0 | |
04/12/2014 |
3.94
|
176,990 | 3.98 | 4.03 | 3.89 | 0 | 0 | 0 | |
03/12/2014: Cổ tức tiền mặt tỉ lệ: 3% Quyền mua cổ phiếu: 110/10 Giá: 5 (Volume + 9.09%, Ratio=0.09) | |||||||||
03/12/2014 |
3.98
|
267,290 | 3.80 | 4.03 | 3.80 | 0 | 0 | 0 | |
02/12/2014 |
3.80
|
510,370 | 3.88 | 3.92 | 3.80 | 0 | 30,150 | -0.3 | |
01/12/2014 |
3.88
|
349,690 | 3.88 | 3.92 | 3.84 | 0 | 0 | 0 | |
28/11/2014 |
3.88
|
612,860 | 3.80 | 3.97 | 3.84 | 0 | 0 | 0 | |
27/11/2014 |
3.80
|
433,880 | 3.76 | 3.80 | 3.71 | 0 | 0 | 0 | |
26/11/2014 |
3.76
|
622,560 | 3.88 | 3.92 | 3.67 | 0 | 200,000 | -1.8 | |
25/11/2014 |
3.88
|
625,870 | 3.88 | 3.92 | 3.67 | 0 | 220 | -0.0 | |
24/11/2014 |
3.88
|
332,690 | 3.84 | 3.88 | 3.80 | 0 | 1,000 | -0.0 | |
21/11/2014 |
3.84
|
990,980 | 3.88 | 4.01 | 3.80 | 5,800 | 0 | 0.1 | |
20/11/2014 |
3.88
|
503,900 | 3.84 | 3.88 | 3.76 | 0 | 0 | 0 | |
19/11/2014 |
3.84
|
385,360 | 3.84 | 3.92 | 3.80 | 0 | 0 | 0 | |
18/11/2014 |
3.84
|
434,510 | 3.84 | 3.97 | 3.80 | 0 | 0 | 0 | |
17/11/2014 |
3.84
|
965,440 | 3.67 | 3.92 | 3.67 | 0 | 0 | 0 | |
14/11/2014 |
3.67
|
328,930 | 3.71 | 3.76 | 3.59 | 0 | 5,000 | -0.0 | |
13/11/2014 |
3.71
|
739,280 | 3.59 | 3.76 | 3.59 | 0 | 15,000 | -0.1 | |
12/11/2014 |
3.59
|
244,050 | 3.59 | 3.63 | 3.55 | 0 | 0 | 0 | |
11/11/2014 |
3.59
|
204,780 | 3.55 | 3.59 | 3.46 | 0 | 0 | 0 | |
10/11/2014 |
3.55
|
349,680 | 3.50 | 3.59 | 3.50 | 1,000 | 0 | 0.0 | |
07/11/2014 |
3.50
|
769,140 | 3.33 | 3.50 | 3.38 | 0 | 210,000 | -1.7 | |
06/11/2014 |
3.33
|
53,250 | 3.29 | 3.33 | 3.25 | 0 | 0 | 0 | |
05/11/2014 |
3.29
|
105,950 | 3.25 | 3.33 | 3.21 | 0 | 0 | 0 | |
04/11/2014 |
3.25
|
111,910 | 3.25 | 3.38 | 3.25 | 0 | 0 | 0 | |
03/11/2014 |
3.25
|
75,800 | 3.33 | 3.38 | 3.25 | 0 | 0 | 0 | |
31/10/2014 |
3.33
|
22,920 | 3.21 | 3.33 | 3.21 | 0 | 0 | 0 | |
30/10/2014 |
3.21
|
94,720 | 3.33 | 3.33 | 3.21 | 0 | 0 | 0 | |
29/10/2014 |
3.33
|
43,400 | 3.33 | 3.38 | 3.33 | 0 | 0 | 0 | |
28/10/2014 |
3.33
|
64,180 | 3.21 | 3.33 | 3.08 | 0 | 0 | 0 | |
27/10/2014 |
3.21
|
139,600 | 3.42 | 3.42 | 3.21 | 0 | 0 | 0 | |
24/10/2014 |
3.42
|
81,690 | 3.38 | 3.42 | 3.25 | 0 | 0 | 0 | |
23/10/2014 |
3.38
|
133,020 | 3.33 | 3.55 | 3.33 | 0 | 0 | 0 | |
22/10/2014 |
3.33
|
147,010 | 3.12 | 3.33 | 3.12 | 0 | 0 | 0 | |
21/10/2014 |
3.12
|
108,780 | 3.21 | 3.25 | 3.12 | 0 | 4,000 | -0.0 | |
20/10/2014 |
3.21
|
37,510 | 3.21 | 3.25 | 3.21 | 0 | 0 | 0 | |
17/10/2014 |
3.21
|
162,090 | 3.17 | 3.25 | 3.12 | 0 | 0 | 0 | |
16/10/2014 |
3.17
|
276,260 | 3.38 | 3.38 | 3.17 | 0 | 0 | 0 | |
15/10/2014 |
3.38
|
132,780 | 3.38 | 3.38 | 3.21 | 0 | 0 | 0 | |
14/10/2014 |
3.38
|
183,160 | 3.50 | 3.55 | 3.33 | 0 | 0 | 0 | |
13/10/2014 |
3.50
|
75,720 | 3.50 | 3.55 | 3.38 | 0 | 0 | 0 | |
10/10/2014 |
3.50
|
279,390 | 3.46 | 3.59 | 3.46 | 0 | 0 | 0 | |
09/10/2014 |
3.46
|
258,250 | 3.50 | 3.55 | 3.46 | 0 | 0 | 0 | |
08/10/2014 |
3.50
|
494,890 | 3.63 | 3.63 | 3.42 | 0 | 0 | 0 | |
07/10/2014 |
3.63
|
317,840 | 3.67 | 3.71 | 3.55 | 0 | 0 | 0 | |
06/10/2014 |
3.67
|
166,580 | 3.63 | 3.80 | 3.59 | 4,000 | 0 | 0.0 | |
03/10/2014 |
3.63
|
957,730 | 3.42 | 3.63 | 3.38 | 0 | 96,980 | -0.8 | |
02/10/2014 |
3.42
|
298,540 | 3.38 | 3.42 | 3.38 | 0 | 0 | 0 | |
01/10/2014 |
3.38
|
295,240 | 3.38 | 3.46 | 3.33 | 0 | 13,260 | -0.1 | |
30/09/2014 |
3.38
|
221,170 | 3.42 | 3.46 | 3.29 | 0 | 500 | -0.0 | |
29/09/2014 |
3.42
|
255,960 | 3.33 | 3.42 | 3.25 | 0 | 0 | 0 | |
26/09/2014 |
3.33
|
250,190 | 3.38 | 3.46 | 3.33 | 0 | 0 | 0 | |
25/09/2014 |
3.38
|
279,990 | 3.29 | 3.38 | 3.21 | 0 | 0 | 0 | |
24/09/2014 |
3.29
|
383,770 | 3.21 | 3.38 | 3.21 | 0 | 0 | 0 | |
23/09/2014 |
3.21
|
304,520 | 3.17 | 3.33 | 3.17 | 0 | 0 | 0 | |
22/09/2014 |
3.17
|
154,080 | 3.21 | 3.29 | 3.17 | 0 | 10,000 | -0.1 | |
19/09/2014 |
3.21
|
160,220 | 3.25 | 3.29 | 3.12 | 0 | 10,000 | -0.1 | |
18/09/2014 |
3.25
|
254,080 | 3.33 | 3.38 | 3.21 | 0 | 10,000 | -0.1 |