Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 7,089,500 | 256,400 | 2.6 |
10
10.30
10.10
|
2 tháng
(2024-07-22) |
-1.30 | -11.40% | 22,901,800 | 473,200 | 4.9 |
9.40
11.40
10.10
|
3 tháng
(2024-06-21) |
-0.80 | -7.34% | 44,571,700 | 542,500 | 5.5 |
9.40
11.80
10.10
|
6 tháng
(2024-03-25) |
0.60 | 6.32% | 97,749,800 | 783,200 | 7.7 |
8.10
11.80
10.10
|
12 tháng
(2023-09-29) |
4.10 | 68.33% | 138,529,100 | 967,600 | 9.6 |
5.10
11.80
10.10
|
24 tháng
(2022-09-30) |
2.80 | 38.36% | 286,271,844 | 895,772 | 9.4 |
3.60
11.80
10.10
|
36 tháng
(2021-10-05) |
-6.70 | -39.88% | 860,328,264 | 1,108,638 | 11.4 |
3.60
28.10
10.10
|
60 tháng
(2019-10-16) |
-3.61 | -26.33% | 1,347,548,631 | 1,154,418 | 11.8 |
3.60
28.10
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/12/2015 |
10.95
|
380,700 | 10.60 | 11.17 | 10.03 | 0 | 0 | 0 | |
04/12/2015 |
10.60
|
658,200 | 9.67 | 10.60 | 9.25 | 0 | 0 | 0 | |
03/12/2015 |
9.67
|
237,800 | 9.60 | 9.74 | 9.53 | 0 | 0 | 0 | |
02/12/2015 |
9.60
|
362,900 | 9.53 | 9.81 | 9.25 | 0 | 0 | 0 | |
01/12/2015 |
9.53
|
520,200 | 8.68 | 9.53 | 8.46 | 0 | 0 | 0 | |
30/11/2015: Cổ tức tiền mặt tỉ lệ: 6% Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
30/11/2015 |
8.68
|
424,600 | 7.92 | 8.68 | 8.18 | 0 | 0 | 0 | |
27/11/2015 |
7.92
|
279,900 | 8.05 | 8.24 | 7.53 | 0 | 0 | 0 | |
26/11/2015 |
8.05
|
419,000 | 8.24 | 8.24 | 7.47 | 0 | 0 | 0 | |
25/11/2015 |
8.24
|
315,400 | 8.43 | 8.50 | 7.60 | 0 | 0 | 0 | |
24/11/2015 |
8.43
|
193,000 | 8.88 | 9.08 | 8.37 | 0 | 0 | 0 | |
23/11/2015 |
8.88
|
221,400 | 9.01 | 9.14 | 8.82 | 0 | 0 | 0 | |
20/11/2015 |
9.01
|
281,300 | 8.95 | 9.14 | 8.82 | 0 | 0 | 0 | |
19/11/2015 |
8.95
|
265,500 | 8.88 | 9.08 | 8.69 | 0 | 0 | 0 | |
18/11/2015 |
8.88
|
274,900 | 8.82 | 9.01 | 8.69 | 0 | 0 | 0 | |
17/11/2015 |
8.82
|
268,900 | 8.75 | 9.01 | 8.63 | 0 | 0 | 0 | |
16/11/2015 |
8.75
|
277,100 | 8.75 | 8.75 | 8.63 | 0 | 0 | 0 | |
13/11/2015 |
8.75
|
372,500 | 8.56 | 8.82 | 8.50 | 0 | 0 | 0 | |
12/11/2015 |
8.56
|
201,700 | 8.56 | 8.69 | 8.37 | 0 | 0 | 0 | |
11/11/2015 |
8.56
|
202,700 | 8.63 | 8.69 | 8.43 | 0 | 0 | 0 | |
10/11/2015 |
8.63
|
270,400 | 8.75 | 8.88 | 8.50 | 0 | 0 | 0 | |
09/11/2015 |
8.75
|
271,600 | 8.88 | 9.08 | 8.75 | 0 | 0 | 0 | |
06/11/2015 |
8.88
|
242,100 | 9.08 | 9.14 | 8.88 | 0 | 0 | 0 | |
05/11/2015 |
9.08
|
237,500 | 9.08 | 9.21 | 9.01 | 0 | 0 | 0 | |
04/11/2015 |
9.08
|
266,600 | 9.08 | 9.27 | 9.01 | 0 | 0 | 0 | |
03/11/2015 |
9.08
|
314,500 | 9.01 | 9.46 | 9.01 | 0 | 0 | 0 | |
02/11/2015 |
9.01
|
335,800 | 9.27 | 9.33 | 9.01 | 0 | 0 | 0 | |
30/10/2015 |
9.27
|
318,200 | 9.40 | 9.59 | 9.27 | 0 | 0 | 0 | |
29/10/2015 |
9.40
|
222,700 | 9.59 | 9.72 | 9.40 | 0 | 0 | 0 | |
28/10/2015 |
9.59
|
245,600 | 9.46 | 9.66 | 9.40 | 0 | 0 | 0 | |
27/10/2015 |
9.46
|
240,500 | 9.27 | 9.46 | 9.14 | 0 | 0 | 0 | |
26/10/2015 |
9.27
|
207,100 | 9.08 | 9.27 | 9.08 | 0 | 0 | 0 | |
23/10/2015 |
9.08
|
671,800 | 9.27 | 9.46 | 9.08 | 0 | 0 | 0 | |
22/10/2015 |
9.27
|
449,100 | 9.27 | 9.33 | 9.14 | 0 | 0 | 0 | |
21/10/2015 |
9.27
|
422,000 | 9.33 | 9.46 | 9.14 | 0 | 0 | 0 | |
20/10/2015 |
9.33
|
504,900 | 9.33 | 9.53 | 9.14 | 0 | 0 | 0 | |
19/10/2015 |
9.33
|
484,900 | 9.27 | 9.53 | 9.14 | 0 | 0 | 0 | |
16/10/2015 |
9.27
|
485,900 | 8.69 | 9.33 | 8.82 | 0 | 0 | 0 | |
15/10/2015 |
8.69
|
278,900 | 8.30 | 8.82 | 8.18 | 0 | 0 | 0 | |
14/10/2015 |
8.30
|
277,200 | 8.43 | 8.50 | 8.30 | 0 | 0 | 0 | |
13/10/2015 |
8.43
|
334,900 | 8.24 | 8.50 | 8.05 | 0 | 0 | 0 | |
12/10/2015 |
8.24
|
291,800 | 7.85 | 8.30 | 7.72 | 0 | 0 | 0 | |
09/10/2015 |
7.85
|
501,900 | 7.66 | 8.05 | 7.40 | 0 | 0 | 0 | |
08/10/2015 |
7.66
|
296,500 | 7.53 | 7.79 | 7.53 | 0 | 0 | 0 | |
07/10/2015 |
7.53
|
244,900 | 7.60 | 7.85 | 7.53 | 0 | 0 | 0 | |
06/10/2015 |
7.60
|
369,800 | 7.34 | 7.92 | 7.34 | 0 | 0 | 0 | |
05/10/2015 |
7.34
|
385,300 | 7.21 | 7.92 | 7.15 | 0 | 0 | 0 | |
02/10/2015 |
7.21
|
206,500 | 7.15 | 7.34 | 7.08 | 0 | 0 | 0 | |
01/10/2015 |
7.15
|
206,300 | 7.15 | 7.34 | 7.08 | 0 | 0 | 0 | |
30/09/2015 |
7.15
|
198,300 | 7.21 | 7.34 | 7.15 | 0 | 0 | 0 | |
29/09/2015 |
7.21
|
152,800 | 7.08 | 7.21 | 7.08 | 0 | 0 | 0 | |
28/09/2015 |
7.08
|
227,300 | 7.34 | 7.40 | 7.08 | 0 | 0 | 0 | |
25/09/2015 |
7.34
|
226,900 | 7.34 | 7.53 | 7.27 | 0 | 0 | 0 | |
24/09/2015 |
7.34
|
223,800 | 7.53 | 7.79 | 7.34 | 0 | 0 | 0 | |
23/09/2015 |
7.53
|
795,300 | 8.05 | 8.05 | 7.27 | 0 | 0 | 0 | |
22/09/2015 |
8.05
|
291,400 | 8.11 | 8.24 | 7.85 | 0 | 0 | 0 | |
21/09/2015 |
8.11
|
279,900 | 8.30 | 8.30 | 8.11 | 0 | 0 | 0 | |
18/09/2015 |
8.30
|
219,700 | 8.18 | 8.43 | 8.18 | 0 | 0 | 0 | |
17/09/2015 |
8.18
|
205,400 | 8.18 | 8.18 | 8.11 | 0 | 0 | 0 | |
16/09/2015 |
8.18
|
342,900 | 8.43 | 8.43 | 8.05 | 0 | 8,000 | -0.1 | |
15/09/2015 |
8.43
|
214,100 | 8.50 | 8.56 | 8.37 | 0 | 0 | 0 | |
14/09/2015 |
8.50
|
289,900 | 8.43 | 8.50 | 8.37 | 0 | 0 | 0 | |
11/09/2015 |
8.43
|
349,600 | 8.56 | 8.63 | 8.43 | 0 | 0 | 0 | |
10/09/2015 |
8.56
|
220,100 | 8.75 | 8.75 | 8.56 | 0 | 0 | 0 | |
09/09/2015 |
8.75
|
561,900 | 8.69 | 9.14 | 8.63 | 0 | 0 | 0 | |
08/09/2015 |
8.69
|
199,300 | 8.50 | 8.75 | 8.50 | 0 | 0 | 0 | |
07/09/2015 |
8.50
|
569,900 | 8.63 | 8.88 | 8.37 | 0 | 0 | 0 | |
04/09/2015 |
8.63
|
249,100 | 8.50 | 8.75 | 8.30 | 0 | 0 | 0 | |
03/09/2015 |
8.50
|
603,900 | 8.30 | 9.08 | 8.11 | 8,000 | 0 | 0.1 | |
01/09/2015 |
8.30
|
723,600 | 8.18 | 8.82 | 7.92 | 0 | 0 | 0 | |
31/08/2015 |
8.18
|
915,400 | 8.56 | 8.82 | 8.18 | 0 | 0 | 0 | |
28/08/2015 |
8.56
|
201,800 | 8.50 | 8.56 | 8.37 | 0 | 0 | 0 | |
27/08/2015 |
8.50
|
204,400 | 8.37 | 8.50 | 8.37 | 0 | 0 | 0 | |
26/08/2015 |
8.37
|
202,900 | 8.11 | 8.37 | 8.11 | 0 | 0 | 0 | |
25/08/2015 |
8.11
|
194,700 | 8.11 | 8.11 | 7.92 | 0 | 0 | 0 | |
24/08/2015 |
8.11
|
151,800 | 8.37 | 8.37 | 7.98 | 0 | 0 | 0 | |
21/08/2015 |
8.37
|
182,200 | 8.43 | 8.43 | 8.30 | 0 | 0 | 0 | |
20/08/2015 |
8.43
|
257,900 | 8.43 | 8.43 | 8.30 | 0 | 0 | 0 | |
19/08/2015 |
8.43
|
175,100 | 8.50 | 8.50 | 8.37 | 0 | 0 | 0 | |
18/08/2015 |
8.50
|
190,900 | 8.69 | 8.75 | 8.50 | 0 | 0 | 0 | |
17/08/2015 |
8.69
|
226,700 | 8.82 | 8.82 | 8.69 | 0 | 0 | 0 | |
14/08/2015 |
8.82
|
214,500 | 8.95 | 8.95 | 8.75 | 0 | 0 | 0 | |
13/08/2015 |
8.95
|
265,300 | 8.95 | 8.95 | 8.82 | 0 | 0 | 0 | |
12/08/2015 |
8.95
|
236,000 | 8.95 | 8.95 | 8.82 | 0 | 0 | 0 | |
11/08/2015 |
8.95
|
239,800 | 9.01 | 9.01 | 8.88 | 0 | 0 | 0 | |
10/08/2015 |
9.01
|
233,500 | 8.95 | 9.01 | 8.88 | 0 | 0 | 0 | |
07/08/2015 |
8.95
|
263,000 | 8.95 | 9.01 | 8.88 | 0 | 0 | 0 | |
06/08/2015 |
8.95
|
288,500 | 9.01 | 9.01 | 8.88 | 0 | 0 | 0 | |
05/08/2015 |
9.01
|
258,500 | 9.01 | 9.01 | 8.82 | 0 | 0 | 0 | |
04/08/2015 |
9.01
|
248,300 | 9.01 | 9.01 | 8.95 | 0 | 0 | 0 | |
03/08/2015 |
9.01
|
222,200 | 9.14 | 9.14 | 8.88 | 0 | 0 | 0 | |
31/07/2015 |
9.14
|
200,500 | 9.21 | 9.21 | 9.08 | 0 | 0 | 0 | |
30/07/2015 |
9.21
|
228,400 | 9.46 | 9.46 | 9.21 | 0 | 0 | 0 | |
29/07/2015 |
9.46
|
190,900 | 9.53 | 9.59 | 9.46 | 0 | 0 | 0 | |
28/07/2015 |
9.53
|
201,900 | 9.59 | 9.66 | 9.53 | 0 | 0 | 0 | |
27/07/2015 |
9.59
|
210,900 | 9.91 | 9.91 | 9.53 | 0 | 0 | 0 | |
24/07/2015 |
9.91
|
170,600 | 10.30 | 10.30 | 9.91 | 0 | 0 | 0 | |
23/07/2015 |
10.30
|
102,100 | 10.30 | 10.36 | 10.24 | 0 | 0 | 0 | |
22/07/2015 |
10.30
|
103,900 | 10.30 | 10.30 | 10.24 | 0 | 0 | 0 | |
21/07/2015 |
10.30
|
103,700 | 10.30 | 10.36 | 10.24 | 0 | 0 | 0 | |
20/07/2015 |
10.30
|
126,800 | 10.36 | 10.36 | 10.17 | 0 | 0 | 0 |