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) |
-0.14 | -4.73% | 1,726,800 | 5,120 | 0.0 |
2.81
2.96
2.82
|
2 tháng
(2024-07-22) |
-0.21 | -6.93% | 4,217,400 | 48,586 | 0.1 |
2.71
3.08
2.82
|
3 tháng
(2024-06-24) |
-0.55 | -16.32% | 7,286,300 | 76,020 | 0.2 |
2.71
3.50
2.82
|
6 tháng
(2024-03-25) |
-1.28 | -31.22% | 19,229,900 | 77,820 | 0.2 |
2.71
4.10
2.82
|
12 tháng
(2023-09-26) |
-2.29 | -44.81% | 46,859,500 | 50,626 | 0.0 |
2.71
5.22
2.82
|
24 tháng
(2022-10-03) |
-2.16 | -43.37% | 167,641,400 | -782,497 | -3.7 |
2.47
6.63
2.82
|
36 tháng
(2021-10-06) |
-7.98 | -73.89% | 398,768,100 | -4,919,912 | -50.3 |
2.47
14.60
2.82
|
60 tháng
(2019-10-17) |
-5.97 | -67.92% | 1,214,701,570 | -29,723,616 | -285.9 |
2.47
15.05
2.82
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2015 |
7.55
|
246,560 | 7.42 | 7.59 | 7.42 | 84,650 | 1,890 | 1.5 | |
05/02/2015 |
7.42
|
160,990 | 7.30 | 7.47 | 7.30 | 100,490 | 1,100 | 1.8 | |
04/02/2015 |
7.30
|
191,910 | 7.26 | 7.30 | 7.14 | 164,750 | 5,190 | 2.9 | |
03/02/2015 |
7.26
|
112,900 | 7.30 | 7.30 | 7.14 | 99,770 | 100 | 1.8 | |
02/02/2015 |
7.30
|
18,810 | 7.34 | 7.42 | 7.18 | 5,300 | 0 | 0.1 | |
30/01/2015 |
7.34
|
133,230 | 7.22 | 7.38 | 7.22 | 62,720 | 0 | 1.1 | |
29/01/2015 |
7.22
|
65,570 | 7.38 | 7.38 | 7.06 | 3,000 | 0 | 0.1 | |
28/01/2015 |
7.38
|
29,340 | 7.26 | 7.38 | 7.18 | 0 | 1,290 | -0.0 | |
27/01/2015 |
7.26
|
88,750 | 7.38 | 7.59 | 7.02 | 0 | 1,000 | -0.0 | |
26/01/2015 |
7.38
|
159,530 | 7.10 | 7.42 | 7.10 | 5,190 | 0 | 0.1 | |
23/01/2015 |
7.10
|
106,010 | 7.06 | 7.10 | 7.02 | 48,650 | 0 | 0.9 | |
22/01/2015 |
7.06
|
218,120 | 6.94 | 7.06 | 6.94 | 162,380 | 74,150 | 1.5 | |
21/01/2015 |
6.94
|
143,000 | 6.94 | 7.02 | 6.94 | 140,950 | 52,000 | 1.5 | |
20/01/2015 |
6.94
|
73,030 | 6.94 | 6.94 | 6.90 | 41,670 | 24,900 | 0.3 | |
19/01/2015 |
6.94
|
48,360 | 7.02 | 7.02 | 6.94 | 34,510 | 12,000 | 0.4 | |
16/01/2015 |
7.02
|
61,530 | 7.02 | 7.10 | 6.98 | 17,020 | 14,000 | 0.1 | |
15/01/2015 |
7.02
|
70,110 | 7.02 | 7.02 | 6.86 | 19,920 | 17,000 | 0.1 | |
14/01/2015: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
14/01/2015 |
7.02
|
205,950 | 6.90 | 7.06 | 6.82 | 59,450 | 27,980 | 0.5 | |
13/01/2015 |
6.90
|
80,690 | 6.86 | 6.93 | 6.83 | 0 | 20,000 | -0.4 | |
12/01/2015 |
6.86
|
76,910 | 6.97 | 7.07 | 6.86 | 0 | 18,150 | -0.4 | |
09/01/2015 |
6.97
|
75,590 | 6.97 | 7.00 | 6.90 | 250 | 20,620 | -0.4 | |
08/01/2015 |
6.97
|
29,030 | 6.97 | 7.00 | 6.83 | 0 | 0 | 0 | |
07/01/2015 |
6.97
|
35,600 | 6.97 | 7.14 | 6.79 | 0 | 0 | 0 | |
06/01/2015 |
6.97
|
33,160 | 7.00 | 7.00 | 6.69 | 0 | 0 | 0 | |
05/01/2015 |
7.00
|
152,000 | 6.76 | 7.00 | 6.86 | 70,550 | 0 | 1.4 | |
31/12/2014 |
6.76
|
49,640 | 6.65 | 6.86 | 6.72 | 22,500 | 0 | 0.4 | |
30/12/2014 |
6.65
|
197,170 | 6.44 | 6.72 | 6.44 | 158,650 | 5,000 | 2.9 | |
29/12/2014 |
6.44
|
125,020 | 6.58 | 6.58 | 6.44 | 95,340 | 0 | 1.8 | |
26/12/2014 |
6.58
|
148,940 | 6.62 | 6.65 | 6.48 | 138,570 | 10,000 | 2.4 | |
25/12/2014 |
6.62
|
28,300 | 6.69 | 6.69 | 6.51 | 1,000 | 0 | 0.0 | |
24/12/2014 |
6.69
|
201,570 | 6.51 | 6.72 | 6.51 | 114,150 | 0 | 2.2 | |
23/12/2014 |
6.51
|
54,100 | 6.51 | 6.51 | 6.37 | 0 | 10,660 | -0.2 | |
22/12/2014 |
6.51
|
76,030 | 6.44 | 6.51 | 6.41 | 10,000 | 0 | 0.2 | |
19/12/2014 |
6.44
|
33,490 | 6.62 | 6.62 | 6.41 | 0 | 0 | 0 | |
18/12/2014 |
6.62
|
25,840 | 6.48 | 6.62 | 6.48 | 0 | 0 | 0 | |
17/12/2014 |
6.48
|
206,900 | 6.76 | 6.76 | 6.30 | 60,200 | 0 | 1.1 | |
16/12/2014 |
6.76
|
219,780 | 6.79 | 6.79 | 6.65 | 165,000 | 51,780 | 2.2 | |
15/12/2014 |
6.79
|
97,440 | 6.90 | 6.93 | 6.79 | 28,000 | 50,000 | -0.4 | |
12/12/2014 |
6.90
|
154,300 | 6.79 | 6.90 | 6.79 | 119,920 | 43,600 | 1.5 | |
11/12/2014 |
6.79
|
120,450 | 6.83 | 6.90 | 6.62 | 108,000 | 35,400 | 1.4 | |
10/12/2014 |
6.83
|
202,840 | 6.65 | 6.83 | 6.58 | 126,200 | 102,000 | 0.5 | |
09/12/2014 |
6.65
|
228,900 | 6.93 | 6.97 | 6.62 | 122,090 | 21,000 | 2.0 | |
08/12/2014 |
6.93
|
67,580 | 7.04 | 7.14 | 6.93 | 28,000 | 850 | 0.5 | |
05/12/2014 |
7.04
|
80,640 | 6.97 | 7.04 | 6.93 | 4,370 | 0 | 0.1 | |
04/12/2014 |
6.97
|
118,580 | 7.07 | 7.07 | 6.97 | 20,000 | 50,860 | -0.6 | |
03/12/2014 |
7.07
|
55,440 | 7.14 | 7.14 | 7.07 | 4,000 | 0 | 0.1 | |
02/12/2014 |
7.14
|
56,830 | 7.18 | 7.18 | 7.07 | 0 | 4,860 | -0.1 | |
01/12/2014 |
7.18
|
168,810 | 7.07 | 7.21 | 7.07 | 118,100 | 0 | 2.4 | |
28/11/2014 |
7.07
|
305,100 | 6.83 | 7.14 | 6.83 | 0 | 6,000 | -0.1 | |
27/11/2014 |
6.83
|
73,790 | 6.79 | 6.83 | 6.65 | 21,630 | 0 | 0.4 | |
26/11/2014 |
6.79
|
103,670 | 6.79 | 6.90 | 6.76 | 46,000 | 500 | 0.9 | |
25/11/2014 |
6.79
|
85,070 | 6.72 | 6.79 | 6.72 | 43,130 | 120 | 0.8 | |
24/11/2014 |
6.72
|
210,080 | 6.72 | 6.72 | 6.65 | 60,060 | 0 | 1.2 | |
21/11/2014 |
6.72
|
125,380 | 6.83 | 6.83 | 6.72 | 52,210 | 0 | 1.0 | |
20/11/2014 |
6.83
|
78,420 | 6.65 | 6.83 | 6.69 | 22,290 | 7,000 | 0.3 | |
19/11/2014 |
6.65
|
174,880 | 6.83 | 6.83 | 6.65 | 45,870 | 17,180 | 0.6 | |
18/11/2014 |
6.83
|
182,750 | 6.90 | 6.90 | 6.72 | 66,000 | 67,530 | -0.0 | |
17/11/2014 |
6.90
|
84,600 | 6.90 | 7.00 | 6.83 | 29,840 | 9,220 | 0.4 | |
14/11/2014 |
6.90
|
150,730 | 6.97 | 6.97 | 6.86 | 48,660 | 14,700 | 0.7 | |
13/11/2014 |
6.97
|
80,710 | 7.00 | 7.07 | 6.93 | 5,000 | 22,800 | -0.4 | |
12/11/2014 |
7.00
|
68,010 | 6.97 | 7.04 | 6.97 | 0 | 0 | 0 | |
11/11/2014 |
6.97
|
103,600 | 7.00 | 7.04 | 6.93 | 20,560 | 2,100 | 0.4 | |
10/11/2014 |
7.00
|
222,780 | 7.07 | 7.11 | 6.97 | 0 | 6,670 | -0.1 | |
07/11/2014 |
7.07
|
38,190 | 7.04 | 7.07 | 6.97 | 6,000 | 1,000 | 0.1 | |
06/11/2014 |
7.04
|
14,530 | 7.14 | 7.18 | 6.93 | 0 | 0 | 0 | |
05/11/2014 |
7.14
|
96,590 | 7.18 | 7.21 | 6.93 | 2,500 | 0 | 0.1 | |
04/11/2014 |
7.18
|
254,610 | 7.11 | 7.24 | 7.04 | 100,000 | 2,950 | 2.0 | |
03/11/2014 |
7.11
|
203,500 | 6.97 | 7.11 | 6.97 | 2,290 | 5,460 | -0.1 | |
31/10/2014 |
6.97
|
166,230 | 6.83 | 7.04 | 6.79 | 17,000 | 0 | 0.3 | |
30/10/2014 |
6.83
|
38,390 | 6.86 | 6.93 | 6.79 | 25,160 | 0 | 0.5 | |
29/10/2014 |
6.86
|
194,840 | 6.62 | 6.97 | 6.62 | 67,860 | 0 | 1.3 | |
28/10/2014 |
6.62
|
154,860 | 6.76 | 6.86 | 6.62 | 70,000 | 500 | 0.0 | |
27/10/2014 |
6.76
|
234,420 | 6.97 | 6.97 | 6.76 | 133,080 | 0 | 2.6 | |
24/10/2014 |
6.97
|
184,760 | 6.97 | 7.07 | 6.90 | 83,220 | 0 | 1.7 | |
23/10/2014 |
6.97
|
238,140 | 7.11 | 7.21 | 6.93 | 57,850 | 6,000 | 1.0 | |
22/10/2014 |
7.11
|
73,100 | 7.18 | 7.24 | 7.11 | 300 | 4,000 | -0.1 | |
21/10/2014 |
7.18
|
260,980 | 6.97 | 7.28 | 6.93 | 39,940 | 4,440 | 0.7 | |
20/10/2014 |
6.97
|
178,500 | 7.00 | 7.11 | 6.93 | 80,690 | 18,540 | 1.2 | |
17/10/2014 |
7.00
|
147,240 | 6.93 | 7.11 | 6.83 | 36,610 | 950 | 0.7 | |
16/10/2014 |
6.93
|
623,910 | 7.04 | 7.04 | 6.90 | 360,440 | 43,150 | 6.3 | |
15/10/2014 |
7.04
|
420,920 | 6.93 | 7.04 | 6.76 | 205,650 | 78,770 | 2.5 | |
14/10/2014 |
6.93
|
499,960 | 6.97 | 7.07 | 6.93 | 278,900 | 5,150 | 5.5 | |
13/10/2014 |
6.97
|
287,710 | 6.97 | 6.97 | 6.79 | 53,380 | 24,560 | 0.6 | |
10/10/2014 |
6.97
|
372,100 | 7.11 | 7.11 | 6.83 | 20,000 | 2,000 | 0.4 | |
09/10/2014 |
7.11
|
656,030 | 7.18 | 7.35 | 7.11 | 154,500 | 142,000 | 0.3 | |
08/10/2014 |
7.18
|
546,350 | 7.42 | 7.42 | 7.14 | 100,650 | 100,000 | 0.0 | |
07/10/2014 |
7.42
|
854,010 | 7.18 | 7.52 | 7.24 | 18,110 | 164,800 | -3.1 | |
06/10/2014 |
7.18
|
1,025,640 | 6.72 | 7.18 | 6.83 | 11,680 | 17,400 | -0.1 | |
03/10/2014 |
6.72
|
676,060 | 6.51 | 6.72 | 6.48 | 258,280 | 0 | 4.9 | |
02/10/2014 |
6.51
|
268,980 | 6.51 | 6.58 | 6.44 | 73,080 | 29,000 | 0.8 | |
01/10/2014 |
6.51
|
536,770 | 6.27 | 6.55 | 6.27 | 265,850 | 69,840 | 3.6 | |
30/09/2014 |
6.27
|
456,900 | 6.27 | 6.27 | 6.10 | 100,000 | 4,750 | 1.7 | |
29/09/2014 |
6.27
|
184,300 | 6.41 | 6.41 | 6.27 | 0 | 4,000 | -0.1 | |
26/09/2014 |
6.41
|
198,690 | 6.48 | 6.55 | 6.41 | 0 | 4,000 | -0.1 | |
25/09/2014 |
6.48
|
452,240 | 6.34 | 6.48 | 6.27 | 183,390 | 5,000 | 3.2 | |
24/09/2014 |
6.34
|
738,350 | 6.17 | 6.37 | 6.17 | 92,000 | 29,000 | 1.1 | |
23/09/2014 |
6.17
|
667,990 | 6.06 | 6.27 | 6.03 | 314,230 | 5,450 | 5.4 | |
22/09/2014 |
6.06
|
228,830 | 6.06 | 6.13 | 6.03 | 89,000 | 6,040 | 1.4 | |
19/09/2014 |
6.06
|
162,130 | 6.06 | 6.10 | 6.03 | 46,150 | 0 | 0.8 | |
18/09/2014 |
6.06
|
395,050 | 6.23 | 6.23 | 6.03 | 85,000 | 4,000 | 1.4 |