Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.59 | 1.28% | 24,566,000 | 1,307,375 | 79.8 |
46.20
47.68
47.35
|
2 tháng
(2024-07-22) |
-3.91 | -7.69% | 64,880,800 | 2,249,672 | 135.7 |
41.42
50.81
47.35
|
3 tháng
(2024-06-20) |
-1.09 | -2.26% | 105,358,500 | 3,588,809 | 220.0 |
41.42
51.04
47.35
|
6 tháng
(2024-03-22) |
-4.21 | -8.24% | 228,164,300 | 2,538,238 | 142.5 |
40.81
51.42
47.35
|
12 tháng
(2023-09-25) |
6.38 | 15.75% | 470,584,200 | 6,457,294 | 365.5 |
32.08
52.64
47.35
|
24 tháng
(2022-09-29) |
-0.67 | -1.41% | 865,072,900 | 646,944 | 158.8 |
21.53
52.64
47.35
|
36 tháng
(2021-10-04) |
-1.45 | -3% | 1,043,248,700 | 1,312,378 | 312.3 |
21.53
65.29
47.35
|
60 tháng
(2019-10-15) |
41.91 | 839.10% | 1,275,022,350 | 5,331,878 | 269.7 |
3.51
65.29
47.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2015 |
4.38
|
7,030 | 4.34 | 4.43 | 4.14 | 200 | 0 | 0.0 | |
25/11/2015 |
4.34
|
8,900 | 4.44 | 4.47 | 4.28 | 100 | 0 | 0.0 | |
24/11/2015 |
4.44
|
16,280 | 4.46 | 4.66 | 4.35 | 280 | 10,500 | -0.3 | |
23/11/2015 |
4.46
|
53,810 | 4.40 | 4.52 | 4.40 | 0 | 0 | 0 | |
20/11/2015 |
4.40
|
59,710 | 4.60 | 4.60 | 4.40 | 0 | 20,000 | -0.7 | |
19/11/2015 |
4.60
|
60,970 | 4.74 | 4.74 | 4.60 | 1,300 | 840 | 0.0 | |
18/11/2015 |
4.74
|
83,390 | 4.67 | 4.76 | 4.67 | 0 | 0 | 0 | |
17/11/2015 |
4.67
|
62,420 | 4.78 | 4.78 | 4.60 | 0 | 0 | 0 | |
16/11/2015 |
4.78
|
20,400 | 4.78 | 4.79 | 4.76 | 1,000 | 0 | 0.0 | |
13/11/2015 |
4.78
|
55,140 | 4.79 | 4.79 | 4.67 | 30,200 | 0 | 1.1 | |
12/11/2015 |
4.79
|
39,100 | 4.67 | 4.86 | 4.67 | 0 | 0 | 0 | |
11/11/2015 |
4.67
|
24,670 | 4.96 | 4.96 | 4.67 | 0 | 2,000 | -0.1 | |
10/11/2015 |
4.96
|
8,620 | 4.98 | 4.99 | 4.86 | 0 | 0 | 0 | |
09/11/2015 |
4.98
|
12,130 | 4.98 | 5.00 | 4.86 | 0 | 0 | 0 | |
06/11/2015 |
4.98
|
4,510 | 4.98 | 4.98 | 4.87 | 0 | 2,010 | -0.1 | |
05/11/2015 |
4.98
|
24,620 | 5.00 | 5.00 | 4.87 | 0 | 0 | 0 | |
04/11/2015 |
5.00
|
57,600 | 5.11 | 5.11 | 4.96 | 170 | 0 | 0.0 | |
03/11/2015 |
5.11
|
102,100 | 5.00 | 5.12 | 4.94 | 0 | 0 | 0 | |
02/11/2015 |
5.00
|
31,060 | 5.12 | 5.20 | 5.00 | 600 | 0 | 0.0 | |
30/10/2015 |
5.12
|
103,510 | 4.96 | 5.30 | 5.02 | 17,000 | 0 | 0.6 | |
29/10/2015 |
4.96
|
43,620 | 4.83 | 4.96 | 4.83 | 11,860 | 0 | 0.4 | |
28/10/2015 |
4.83
|
75,340 | 4.83 | 4.83 | 4.60 | 62,390 | 0 | 2.2 | |
27/10/2015 |
4.83
|
86,810 | 4.79 | 4.83 | 4.71 | 48,770 | 2,800 | 1.6 | |
26/10/2015 |
4.79
|
107,010 | 4.58 | 4.84 | 4.58 | 32,380 | 0 | 1.1 | |
23/10/2015 |
4.58
|
112,570 | 4.58 | 4.58 | 4.28 | 31,230 | 20,000 | 0.4 | |
22/10/2015 |
4.58
|
80,090 | 4.72 | 4.72 | 4.54 | 4,170 | 0 | 0.1 | |
21/10/2015 |
4.72
|
41,820 | 4.83 | 4.83 | 4.54 | 0 | 0 | 0 | |
20/10/2015 |
4.83
|
78,030 | 4.79 | 4.86 | 4.67 | 20,020 | 9,880 | 0.4 | |
19/10/2015 |
4.79
|
75,400 | 4.92 | 4.92 | 4.67 | 120 | 120 | 0 | |
16/10/2015 |
4.92
|
94,770 | 4.92 | 5.00 | 4.70 | 0 | 0 | 0 | |
15/10/2015 |
4.92
|
61,910 | 5.11 | 5.14 | 4.80 | 0 | 0 | 0 | |
14/10/2015 |
5.11
|
84,390 | 5.14 | 5.19 | 5.07 | 20 | 0 | 0.0 | |
13/10/2015 |
5.14
|
100,500 | 4.91 | 5.14 | 4.84 | 1,300 | 5,000 | -0.1 | |
12/10/2015 |
4.91
|
89,850 | 5.18 | 5.32 | 4.91 | 610 | 0 | 0.0 | |
09/10/2015: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) | |||||||||
09/10/2015 |
5.18
|
80,930 | 5.03 | 5.34 | 5.07 | 500 | 0 | 0.0 | |
08/10/2015 |
5.03
|
92,140 | 4.97 | 5.08 | 5.00 | 0 | 1,010 | -0.1 | |
07/10/2015 |
4.97
|
49,580 | 5.08 | 5.18 | 4.95 | 1,200 | 2,000 | -0.0 | |
06/10/2015 |
5.08
|
102,720 | 5.08 | 5.28 | 5.03 | 0 | 0 | 0 | |
05/10/2015 |
5.08
|
77,660 | 4.99 | 5.18 | 4.98 | 0 | 0 | 0 | |
02/10/2015 |
4.99
|
168,090 | 4.74 | 5.03 | 4.78 | 19,000 | 0 | 0.9 | |
01/10/2015 |
4.74
|
34,670 | 4.70 | 4.78 | 4.69 | 0 | 0 | 0 | |
30/09/2015 |
4.70
|
25,130 | 4.63 | 4.71 | 4.63 | 3,620 | 0 | 0.2 | |
29/09/2015 |
4.63
|
47,480 | 4.63 | 4.63 | 4.55 | 28,100 | 0 | 1.3 | |
28/09/2015 |
4.63
|
50,280 | 4.65 | 4.65 | 4.62 | 13,090 | 0 | 0.6 | |
25/09/2015 |
4.65
|
30,020 | 4.66 | 4.66 | 4.63 | 0 | 0 | 0 | |
24/09/2015 |
4.66
|
47,390 | 4.68 | 4.71 | 4.52 | 7,300 | 0 | 0.3 | |
23/09/2015 |
4.68
|
6,260 | 4.71 | 4.71 | 4.67 | 1,000 | 0 | 0.0 | |
22/09/2015 |
4.71
|
78,730 | 4.65 | 4.71 | 4.63 | 53,560 | 0 | 2.5 | |
21/09/2015 |
4.65
|
41,170 | 4.66 | 4.70 | 4.60 | 18,000 | 0 | 0.8 | |
18/09/2015 |
4.66
|
44,790 | 4.62 | 4.73 | 4.62 | 500 | 0 | 0.0 | |
17/09/2015 |
4.62
|
43,750 | 4.48 | 4.66 | 4.48 | 0 | 0 | 0 | |
16/09/2015 |
4.48
|
71,540 | 4.51 | 4.52 | 4.46 | 40,000 | 0 | 1.8 | |
15/09/2015 |
4.51
|
12,800 | 4.52 | 4.52 | 4.32 | 0 | 0 | 0 | |
14/09/2015 |
4.52
|
69,820 | 4.52 | 4.62 | 4.51 | 0 | 0 | 0 | |
11/09/2015 |
4.52
|
17,410 | 4.52 | 4.53 | 4.51 | 0 | 0 | 0 | |
10/09/2015 |
4.52
|
60,240 | 4.52 | 4.53 | 4.51 | 136,430 | 0 | 6.1 | |
09/09/2015 |
4.52
|
59,660 | 4.56 | 4.58 | 4.52 | 0 | 0 | 0 | |
08/09/2015 |
4.56
|
57,180 | 4.59 | 4.59 | 4.53 | 0 | 0 | 0 | |
07/09/2015 |
4.59
|
82,270 | 4.59 | 4.60 | 4.53 | 80 | 0 | 0.0 | |
04/09/2015 |
4.59
|
16,340 | 4.66 | 4.69 | 4.59 | 420 | 0 | 0.0 | |
03/09/2015 |
4.66
|
105,250 | 4.68 | 4.70 | 4.59 | 0 | 0 | 0 | |
01/09/2015 |
4.68
|
64,670 | 4.68 | 4.75 | 4.65 | 0 | 0 | 0 | |
31/08/2015 |
4.68
|
63,050 | 4.67 | 4.74 | 4.63 | 0 | 0 | 0 | |
28/08/2015 |
4.67
|
49,470 | 4.71 | 4.82 | 4.66 | 1,000 | 0 | 0.0 | |
27/08/2015 |
4.71
|
20,510 | 4.80 | 4.82 | 4.71 | 0 | 0 | 0 | |
26/08/2015 |
4.80
|
105,380 | 4.79 | 4.86 | 4.63 | 100,000 | 12,000 | 4.3 | |
25/08/2015 |
4.79
|
75,340 | 4.90 | 4.95 | 4.63 | 75,000 | 0 | 3.7 | |
24/08/2015 |
4.90
|
48,760 | 5.00 | 5.00 | 4.81 | 25,000 | 0 | 1.2 | |
21/08/2015 |
5.00
|
104,370 | 4.93 | 5.02 | 4.85 | 0 | 0 | 0 | |
20/08/2015 |
4.93
|
102,480 | 4.87 | 4.93 | 4.75 | 0 | 0 | 0 | |
19/08/2015 |
4.87
|
25,460 | 4.83 | 4.92 | 4.82 | 12,870 | 0 | 0.6 | |
18/08/2015 |
4.83
|
47,070 | 4.87 | 4.87 | 4.79 | 0 | 0 | 0 | |
17/08/2015 |
4.87
|
49,820 | 4.91 | 4.91 | 4.69 | 10 | 0 | 0.0 | |
14/08/2015 |
4.91
|
3,570 | 4.92 | 4.92 | 4.76 | 0 | 0 | 0 | |
13/08/2015 |
4.92
|
14,720 | 4.83 | 4.93 | 4.62 | 0 | 0 | 0 | |
12/08/2015 |
4.83
|
25,000 | 4.88 | 4.98 | 4.73 | 0 | 0 | 0 | |
11/08/2015 |
4.88
|
22,830 | 5.13 | 5.38 | 4.88 | 12,000 | 0 | 0.6 | |
10/08/2015 |
5.13
|
11,530 | 4.82 | 5.13 | 4.82 | 0 | 0 | 0 | |
07/08/2015 |
4.82
|
23,890 | 5.18 | 5.18 | 4.82 | 0 | 0 | 0 | |
06/08/2015 |
5.18
|
23,650 | 5.53 | 5.53 | 5.18 | 0 | 0 | 0 | |
05/08/2015 |
5.53
|
19,420 | 5.38 | 5.53 | 5.33 | 1,310 | 0 | 0.1 | |
04/08/2015 |
5.38
|
9,220 | 5.78 | 5.83 | 5.38 | 0 | 0 | 0 | |
03/08/2015 |
5.78
|
313,220 | 5.78 | 6.24 | 5.73 | 7,820 | 0 | 0.5 |