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) |
-0.60 | -3.45% | 23,453,600 | -162,943 | -2.8 |
16.40
17.60
16.80
|
2 tháng
(2024-07-22) |
0 | 0% | 57,752,300 | -424,143 | -7.2 |
16.40
17.60
16.80
|
3 tháng
(2024-06-24) |
-0.20 | -1.18% | 90,208,600 | -727,613 | -12.4 |
16.40
17.70
16.80
|
6 tháng
(2024-03-25) |
-2.40 | -12.50% | 298,565,579 | -1,598,735 | -35.8 |
16.40
19.70
16.80
|
12 tháng
(2023-09-26) |
-4.30 | -20.38% | 922,775,607 | 7,080,367 | 163.5 |
16.40
24.50
16.80
|
24 tháng
(2022-10-03) |
-4.70 | -21.86% | 1,691,417,426 | 11,303,704 | 236.7 |
10.80
28.50
16.80
|
36 tháng
(2021-10-06) |
6.30 | 60% | 2,543,134,660 | 6,568,700 | 209.6 |
10.10
51.30
16.80
|
60 tháng
(2019-10-17) |
14.20 | 546.15% | 4,760,701,084 | -53,144,429 | 86.9 |
1.30
51.30
16.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/04/2016 |
6.71
|
821,176 | 6.71 | 6.78 | 6.63 | 0 | 0 | 0 | |
28/04/2016 |
6.71
|
923,060 | 6.71 | 6.85 | 6.71 | 0 | 110,000 | -1.0 | |
27/04/2016 |
6.71
|
952,499 | 6.92 | 6.92 | 6.71 | 4,000 | 0 | 0.0 | |
26/04/2016 |
6.92
|
516,267 | 6.99 | 6.99 | 6.85 | 0 | 117 | -0.0 | |
25/04/2016 |
6.99
|
670,146 | 6.85 | 6.99 | 6.85 | 50 | 0 | 0.0 | |
22/04/2016 |
6.85
|
1,351,041 | 6.71 | 7.06 | 6.78 | 0 | 112,700 | -1.1 | |
21/04/2016 |
6.71
|
572,070 | 6.63 | 6.78 | 6.63 | 11,000 | 2,000 | 0.1 | |
20/04/2016 |
6.63
|
864,624 | 6.71 | 6.71 | 6.56 | 0 | 0 | 0 | |
19/04/2016 |
6.71
|
720,154 | 6.92 | 6.92 | 6.71 | 63,000 | 334,100 | -2.6 | |
15/04/2016 |
6.92
|
451,193 | 6.92 | 6.99 | 6.85 | 0 | 0 | 0 | |
14/04/2016 |
6.92
|
452,772 | 6.85 | 6.99 | 6.92 | 46,000 | 0 | 0.4 | |
13/04/2016 |
6.85
|
410,500 | 6.92 | 6.99 | 6.85 | 7,000 | 0 | 0.1 | |
12/04/2016 |
6.92
|
603,262 | 6.99 | 7.06 | 6.92 | 2,000 | 0 | 0.0 | |
11/04/2016 |
6.99
|
529,235 | 7.06 | 7.06 | 6.99 | 0 | 0 | 0 | |
08/04/2016 |
7.06
|
642,434 | 6.99 | 7.06 | 6.92 | 0 | 0 | 0 | |
07/04/2016 |
6.99
|
696,310 | 7.06 | 7.13 | 6.92 | 0 | 0 | 0 | |
06/04/2016 |
7.06
|
579,000 | 6.99 | 7.06 | 6.92 | 0 | 0 | 0 | |
05/04/2016 |
6.99
|
561,660 | 7.06 | 7.06 | 6.99 | 0 | 0 | 0 | |
04/04/2016 |
7.06
|
831,620 | 7.06 | 7.06 | 6.92 | 0 | 0 | 0 | |
01/04/2016 |
7.06
|
792,428 | 7.06 | 7.13 | 6.99 | 0 | 1,492 | -0.0 | |
31/03/2016 |
7.06
|
708,114 | 7.13 | 7.28 | 7.06 | 69,000 | 0 | 0.7 | |
30/03/2016 |
7.13
|
1,205,250 | 7.06 | 7.20 | 7.06 | 190,000 | 0 | 1.9 | |
29/03/2016 |
7.06
|
642,180 | 7.13 | 7.20 | 7.06 | 0 | 0 | 0 | |
28/03/2016 |
7.13
|
751,516 | 6.99 | 7.13 | 6.99 | 131,500 | 0 | 1.3 | |
25/03/2016 |
6.99
|
643,044 | 6.92 | 6.99 | 6.85 | 0 | 0 | 0 | |
24/03/2016 |
6.92
|
797,200 | 7.06 | 7.06 | 6.92 | 0 | 0 | 0 | |
23/03/2016 |
7.06
|
712,725 | 6.99 | 7.06 | 6.92 | 0 | 0 | 0 | |
22/03/2016 |
6.99
|
529,100 | 6.99 | 7.06 | 6.35 | 58,300 | 0 | 0.6 | |
21/03/2016 |
6.99
|
592,726 | 7.06 | 7.13 | 6.99 | 0 | 0 | 0 | |
18/03/2016 |
7.06
|
1,008,627 | 7.06 | 7.13 | 7.06 | 0 | 0 | 0 | |
17/03/2016 |
7.06
|
811,460 | 7.13 | 7.13 | 7.06 | 52,900 | 420,500 | -3.6 | |
16/03/2016 |
7.13
|
756,281 | 7.13 | 7.20 | 6.42 | 0 | 0 | 0 | |
15/03/2016 |
7.13
|
1,119,043 | 7.06 | 7.13 | 7.06 | 2,000 | 0 | 0.0 | |
14/03/2016 |
7.06
|
879,500 | 7.20 | 7.28 | 7.06 | 0 | 0 | 0 | |
11/03/2016 |
7.20
|
892,728 | 7.20 | 7.28 | 7.13 | 0 | 0 | 0 | |
10/03/2016 |
7.20
|
919,404 | 7.28 | 7.28 | 7.13 | 3,000 | 391,300 | -3.9 | |
09/03/2016 |
7.28
|
890,010 | 7.28 | 7.35 | 7.06 | 45,000 | 100 | 0.5 | |
08/03/2016 |
7.28
|
1,327,913 | 7.06 | 7.28 | 6.99 | 0 | 0 | 0 | |
07/03/2016 |
7.06
|
376,265 | 7.13 | 7.13 | 7.06 | 0 | 2,500 | -0.0 | |
04/03/2016 |
7.13
|
369,020 | 7.13 | 7.13 | 7.06 | 0 | 0 | 0 | |
03/03/2016 |
7.13
|
270,135 | 7.20 | 7.20 | 7.13 | 8,100 | 0 | 0.1 | |
02/03/2016 |
7.20
|
399,110 | 7.20 | 7.20 | 7.13 | 4,000 | 0 | 0.0 | |
01/03/2016 |
7.20
|
598,212 | 7.20 | 7.28 | 7.13 | 0 | 0 | 0 | |
29/02/2016 |
7.20
|
740,798 | 7.20 | 7.28 | 7.13 | 200 | 0 | 0.0 | |
26/02/2016 |
7.20
|
194,220 | 7.20 | 7.20 | 6.49 | 26,000 | 0 | 0.3 | |
25/02/2016 |
7.20
|
713,700 | 7.20 | 7.28 | 7.06 | 200 | 125,000 | -1.2 | |
24/02/2016: Cổ tức tiền mặt tỉ lệ: 7% Quyền mua cổ phiếu: 10/7 Giá: 10 (Volume + 70%, Ratio=0.70) | |||||||||
24/02/2016 |
7.20
|
510,160 | 7.13 | 7.49 | 7.13 | 0 | 187,700 | -1.9 | |
23/02/2016 |
7.13
|
823,846 | 7.13 | 7.27 | 7.07 | 0 | 25,000 | -0.3 | |
22/02/2016 |
7.13
|
952,431 | 7.07 | 7.20 | 7 | 0 | 12,000 | -0.1 | |
19/02/2016 |
7.07
|
530,031 | 7.07 | 7.20 | 7 | 29,000 | 82,600 | -0.6 | |
18/02/2016 |
7.07
|
650,840 | 7 | 7.07 | 6.93 | 0 | 70,000 | -0.7 | |
17/02/2016 |
7
|
628,100 | 7.20 | 7.20 | 6.67 | 0 | 308,800 | -3.3 | |
16/02/2016 |
7.20
|
656,640 | 7.20 | 7.33 | 7.20 | 345,900 | 50,000 | 3.2 | |
15/02/2016 |
7.20
|
686,964 | 7 | 7.67 | 7 | 166,300 | 61,000 | 1.1 | |
05/02/2016 |
7
|
454,880 | 7 | 7 | 6.87 | 82,900 | 281,000 | -2.1 | |
04/02/2016 |
7
|
218,700 | 7.13 | 7.20 | 7 | 0 | 0 | 0 | |
03/02/2016 |
7.13
|
155,170 | 6.93 | 7.13 | 6.87 | 0 | 0 | 0 | |
02/02/2016 |
6.93
|
195,718 | 7 | 7.13 | 6.93 | 0 | 0 | 0 | |
01/02/2016 |
7
|
346,015 | 7.13 | 7.27 | 7 | 0 | 0 | 0 | |
29/01/2016 |
7.13
|
218,264 | 7.13 | 7.20 | 7.07 | 0 | 0 | 0 | |
28/01/2016 |
7.13
|
457,860 | 7.13 | 7.27 | 7.13 | 0 | 0 | 0 | |
27/01/2016 |
7.13
|
245,156 | 7.07 | 7.20 | 7.07 | 0 | 5,000 | -0.1 | |
26/01/2016 |
7.07
|
476,862 | 7.33 | 7.33 | 7 | 0 | 0 | 0 | |
25/01/2016 |
7.33
|
1,389,300 | 6.93 | 7.40 | 7.07 | 874,900 | 76,000 | 8.8 | |
22/01/2016 |
6.93
|
948,140 | 6.53 | 6.93 | 6.47 | 486,500 | 0 | 4.8 | |
21/01/2016 |
6.53
|
432,250 | 6.53 | 6.60 | 6.40 | 0 | 0 | 0 | |
20/01/2016 |
6.53
|
258,970 | 6.60 | 6.67 | 6.53 | 54,000 | 0 | 0.5 | |
19/01/2016 |
6.60
|
674,600 | 6.53 | 6.67 | 6.47 | 0 | 107,300 | -1.1 | |
18/01/2016 |
6.53
|
1,286,800 | 6.73 | 6.73 | 6.27 | 0 | 183,300 | -1.8 | |
15/01/2016 |
6.73
|
468,868 | 7 | 7 | 6.73 | 0 | 0 | 0 | |
14/01/2016 |
7
|
833,150 | 7.07 | 7.07 | 6.93 | 0 | 0 | 0 | |
13/01/2016 |
7.07
|
389,940 | 7.27 | 7.27 | 7.07 | 0 | 0 | 0 | |
12/01/2016 |
7.27
|
507,000 | 7 | 7.27 | 6.93 | 0 | 0 | 0 | |
11/01/2016 |
7
|
631,244 | 7.07 | 7.13 | 6.93 | 0 | 100 | -0.0 | |
08/01/2016 |
7.07
|
986,840 | 7.27 | 7.93 | 7 | 15,000 | 0 | 0.2 | |
07/01/2016 |
7.27
|
1,392,960 | 7.47 | 8.20 | 7.07 | 0 | 0 | 0 | |
06/01/2016 |
7.47
|
422,783 | 7.40 | 7.53 | 7.40 | 0 | 0 | 0 | |
05/01/2016 |
7.40
|
833,390 | 7.47 | 8.20 | 7.40 | 12,000 | 180,900 | -1.9 | |
04/01/2016 |
7.47
|
727,031 | 7.53 | 7.87 | 7.47 | 27,300 | 0 | 0.3 | |
31/12/2015 |
7.53
|
613,545 | 7.60 | 8.33 | 7.47 | 0 | 0 | 0 | |
30/12/2015 |
7.60
|
1,087,131 | 7.47 | 8.07 | 7.47 | 158,321 | 120,000 | 0.4 | |
29/12/2015 |
7.47
|
827,474 | 7.33 | 7.47 | 7.27 | 203,500 | 340,000 | -1.5 | |
28/12/2015 |
7.33
|
570,298 | 7.47 | 7.53 | 7.33 | 0 | 0 | 0 | |
25/12/2015 |
7.47
|
610,030 | 7.53 | 7.60 | 7.47 | 0 | 0 | 0 | |
24/12/2015 |
7.53
|
421,566 | 7.47 | 7.53 | 7.33 | 0 | 21,300 | -0.2 | |
23/12/2015 |
7.47
|
499,208 | 7.60 | 7.67 | 6.87 | 0 | 0 | 0 | |
22/12/2015 |
7.60
|
644,440 | 7.67 | 7.80 | 7.60 | 0 | 0 | 0 | |
21/12/2015 |
7.67
|
291,290 | 7.73 | 7.73 | 7.60 | 0 | 0 | 0 | |
18/12/2015 |
7.73
|
1,538,355 | 7.60 | 7.87 | 7.47 | 0 | 0 | 0 | |
17/12/2015 |
7.60
|
413,520 | 7.53 | 7.67 | 7.53 | 0 | 0 | 0 | |
16/12/2015 |
7.53
|
529,840 | 7.40 | 7.67 | 6.93 | 0 | 0 | 0 | |
15/12/2015 |
7.40
|
168,491 | 7.27 | 7.40 | 7.27 | 0 | 0 | 0 | |
14/12/2015 |
7.27
|
545,919 | 7.47 | 7.47 | 6.73 | 0 | 80,500 | -0.9 | |
11/12/2015 |
7.47
|
379,410 | 7.47 | 7.53 | 7.33 | 0 | 118,700 | -1.3 | |
10/12/2015 |
7.47
|
583,372 | 7.53 | 7.53 | 7.40 | 0 | 0 | 0 | |
09/12/2015 |
7.53
|
476,640 | 7.67 | 7.73 | 7.53 | 0 | 0 | 0 | |
08/12/2015 |
7.67
|
801,116 | 7.60 | 7.67 | 7.40 | 0 | 207,200 | -2.3 | |
07/12/2015 |
7.60
|
484,644 | 7.67 | 7.67 | 7.53 | 0 | 0 | 0 | |
04/12/2015 |
7.67
|
517,300 | 7.67 | 7.73 | 7.60 | 0 | 0 | 0 | |
03/12/2015 |
7.67
|
801,060 | 7.87 | 7.87 | 7.67 | 0 | 0 | 0 |