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) |
-0.50 | -4.35% | 696,300 | -66,300 | -0.7 |
11
11.50
11
|
2 tháng
(2024-07-22) |
-1 | -8.33% | 2,637,900 | -108,800 | -1.2 |
11
12
11
|
3 tháng
(2024-06-24) |
-1.30 | -10.57% | 5,834,300 | 98,782 | 1.3 |
11
12.60
11
|
6 tháng
(2024-03-25) |
-0.93 | -7.80% | 19,692,437 | 106,182 | 1.4 |
8.92
13.53
11
|
12 tháng
(2023-09-26) |
0.29 | 2.72% | 35,903,495 | 443,433 | 5.7 |
8.92
13.53
11
|
24 tháng
(2022-10-03) |
-0.39 | -3.39% | 99,578,398 | 468,599 | 5.9 |
4.59
13.53
11
|
36 tháng
(2021-10-06) |
-14.16 | -56.27% | 202,043,104 | 227,198 | 0.2 |
4.59
25.16
11
|
60 tháng
(2019-10-17) |
6.41 | 139.40% | 298,362,420 | 15,925 | -2.9 |
4.32
25.16
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/12/2015 |
3.31
|
2,000 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
01/12/2015 |
3.27
|
1,500 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
30/11/2015 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
27/11/2015 |
3.31
|
1,301 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
26/11/2015 |
3.31
|
4,325 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
25/11/2015 |
3.31
|
9,940 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
24/11/2015 |
3.27
|
4,500 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
23/11/2015 |
3.31
|
10 | 3.31 | 3.31 | 3.31 | 0 | 1 | -0.0 | |
20/11/2015 |
3.31
|
18,800 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
19/11/2015 |
3.31
|
5,270 | 3.31 | 3.31 | 3.27 | 0 | 2,200 | -0.0 | |
18/11/2015 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
17/11/2015 |
3.31
|
19,300 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
16/11/2015 |
3.31
|
12,003 | 3.36 | 3.36 | 3.31 | 0 | 0 | 0 | |
13/11/2015 |
3.36
|
4,500 | 3.31 | 3.36 | 3.31 | 0 | 0 | 0 | |
12/11/2015 |
3.31
|
9,801 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
11/11/2015 |
3.41
|
4,600 | 3.36 | 3.41 | 3.31 | 0 | 0 | 0 | |
10/11/2015 |
3.36
|
210 | 3.41 | 3.41 | 3.36 | 0 | 0 | 0 | |
09/11/2015 |
3.36
|
12,154 | 3.41 | 3.46 | 3.36 | 0 | 0 | 0 | |
06/11/2015 |
3.41
|
1,606 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
05/11/2015 |
3.36
|
202 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
04/11/2015 |
3.31
|
4,700 | 3.36 | 3.36 | 3.31 | 0 | 0 | 0 | |
03/11/2015 |
3.31
|
120,434 | 3.36 | 3.36 | 3.27 | 0 | 107,370 | -0.8 | |
02/11/2015 |
3.41
|
21,600 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
30/10/2015 |
3.55
|
2,526 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
29/10/2015 |
3.31
|
5,600 | 3.36 | 3.36 | 3.31 | 0 | 0 | 0 | |
28/10/2015 |
3.36
|
9,300 | 3.41 | 3.41 | 3.31 | 0 | 0 | 0 | |
27/10/2015 |
3.46
|
5,500 | 3.41 | 3.46 | 3.41 | 0 | 0 | 0 | |
26/10/2015 |
3.41
|
18,241 | 3.50 | 3.50 | 3.36 | 0 | 2,103 | -0.0 | |
23/10/2015 |
3.50
|
4,500 | 3.50 | 3.50 | 3.46 | 0 | 0 | 0 | |
22/10/2015 |
3.46
|
36,000 | 3.55 | 3.55 | 3.46 | 12,600 | 0 | 0.1 | |
21/10/2015 |
3.55
|
23,922 | 3.55 | 3.55 | 3.55 | 15,000 | 0 | 0.1 | |
20/10/2015 |
3.60
|
5,700 | 3.60 | 3.60 | 3.55 | 700 | 0 | 0.0 | |
19/10/2015 |
3.55
|
10,252 | 3.55 | 3.60 | 3.55 | 10,000 | 9 | 0.1 | |
16/10/2015 |
3.55
|
20,794 | 3.60 | 3.60 | 3.55 | 0 | 15,000 | -0.1 | |
15/10/2015 |
3.69
|
10,710 | 3.55 | 3.69 | 3.55 | 8,500 | 402 | 0.1 | |
14/10/2015 |
3.69
|
1,017 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
13/10/2015 |
3.69
|
21,428 | 3.55 | 3.69 | 3.55 | 8,800 | 0 | 0.1 | |
12/10/2015 |
3.60
|
11,907 | 3.55 | 3.60 | 3.55 | 800 | 0 | 0.0 | |
09/10/2015 |
3.60
|
19,885 | 3.65 | 3.65 | 3.60 | 13,600 | 0 | 0.1 | |
08/10/2015 |
3.60
|
64,732 | 3.55 | 3.60 | 3.50 | 38,200 | 0 | 0.3 | |
07/10/2015 |
3.50
|
6,900 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
06/10/2015 |
3.50
|
2,708 | 3.65 | 3.65 | 3.50 | 0 | 0 | 0 | |
05/10/2015 |
3.50
|
6,200 | 3.50 | 3.50 | 3.50 | 0 | 6,100 | -0.0 | |
02/10/2015 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
01/10/2015 |
3.50
|
1,000 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
30/09/2015 |
3.55
|
308 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
29/09/2015 |
3.55
|
6,800 | 3.55 | 3.55 | 3.50 | 0 | 0 | 0 | |
28/09/2015 |
3.55
|
11,000 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
25/09/2015 |
3.60
|
1,200 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
24/09/2015 |
3.55
|
7,200 | 3.60 | 3.60 | 3.55 | 0 | 0 | 0 | |
23/09/2015 |
3.55
|
12,800 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
22/09/2015 |
3.55
|
8,800 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 | |
21/09/2015 |
3.50
|
200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
18/09/2015 |
3.60
|
8,000 | 3.60 | 3.60 | 3.55 | 0 | 0 | 0 | |
17/09/2015 |
3.69
|
100 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
16/09/2015 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
15/09/2015 |
3.55
|
6,200 | 3.65 | 3.65 | 3.55 | 0 | 100 | -0.0 | |
14/09/2015 |
3.65
|
46,300 | 3.65 | 3.65 | 3.50 | 0 | 0 | 0 | |
11/09/2015 |
3.65
|
7,900 | 3.46 | 3.69 | 3.46 | 0 | 0 | 0 | |
10/09/2015 |
3.50
|
2,300 | 3.46 | 3.50 | 3.46 | 0 | 0 | 0 | |
09/09/2015 |
3.65
|
7,264 | 3.55 | 3.65 | 3.55 | 0 | 0 | 0 | |
08/09/2015 |
3.55
|
450 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
07/09/2015 |
3.60
|
3,050 | 3.60 | 3.60 | 3.60 | 0 | 50 | -0.0 | |
04/09/2015 |
3.74
|
14,500 | 3.69 | 3.74 | 3.69 | 0 | 0 | 0 | |
03/09/2015 |
3.69
|
57,600 | 3.69 | 3.74 | 3.69 | 0 | 0 | 0 | |
01/09/2015 |
3.69
|
10,800 | 3.65 | 3.69 | 3.65 | 0 | 0 | 0 | |
31/08/2015 |
3.69
|
11,900 | 3.60 | 3.69 | 3.60 | 0 | 0 | 0 | |
28/08/2015 |
3.65
|
33,600 | 3.69 | 3.69 | 3.46 | 0 | 0 | 0 | |
27/08/2015 |
3.46
|
9,400 | 3.41 | 3.46 | 3.41 | 0 | 0 | 0 | |
26/08/2015 |
3.46
|
44,000 | 3.27 | 3.46 | 3.22 | 0 | 0 | 0 | |
25/08/2015 |
3.22
|
35,236 | 3.31 | 3.41 | 3.17 | 0 | 0 | 0 | |
24/08/2015 |
3.41
|
15,010 | 3.65 | 3.65 | 3.41 | 10 | 0 | 0.0 | |
21/08/2015 |
3.65
|
610 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
20/08/2015 |
3.65
|
410 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
19/08/2015 |
3.69
|
2,400 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
18/08/2015 |
3.65
|
3,141 | 3.55 | 3.65 | 3.55 | 0 | 0 | 0 | |
17/08/2015 |
3.60
|
11,400 | 3.69 | 3.69 | 3.60 | 0 | 0 | 0 | |
14/08/2015 |
3.69
|
9,567 | 3.88 | 3.88 | 3.65 | 0 | 0 | 0 | |
13/08/2015 |
3.69
|
15,800 | 3.69 | 3.84 | 3.69 | 0 | 0 | 0 | |
12/08/2015 |
3.60
|
10,100 | 3.84 | 3.84 | 3.60 | 0 | 0 | 0 | |
11/08/2015 |
3.84
|
3,600 | 3.88 | 3.88 | 3.84 | 0 | 0 | 0 | |
10/08/2015 |
3.98
|
20,200 | 3.84 | 3.98 | 3.79 | 0 | 0 | 0 | |
07/08/2015 |
3.84
|
2,100 | 4.17 | 4.17 | 3.84 | 0 | 0 | 0 | |
06/08/2015 |
3.79
|
6,300 | 4.07 | 4.07 | 3.79 | 0 | 0 | 0 | |
05/08/2015 |
4.07
|
12,832 | 3.84 | 4.17 | 3.74 | 0 | 0 | 0 | |
04/08/2015 |
3.79
|
49,800 | 3.74 | 3.79 | 3.69 | 0 | 0 | 0 | |
03/08/2015 |
3.74
|
82,460 | 3.74 | 4.07 | 3.74 | 0 | 0 | 0 | |
31/07/2015 |
4.12
|
29,200 | 4.21 | 4.21 | 4.12 | 0 | 0 | 0 | |
30/07/2015 |
4.21
|
12,400 | 4.21 | 4.26 | 4.21 | 0 | 0 | 0 | |
29/07/2015 |
4.26
|
15,482 | 4.26 | 4.31 | 4.17 | 0 | 0 | 0 | |
28/07/2015: Cổ tức tiền mặt tỉ lệ: 8% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3.214934 (Volume + 32.15%, Ratio=0.32) | |||||||||
28/07/2015 |
4.40
|
27,900 | 4.83 | 4.83 | 4.40 | 0 | 0 | 0 | |
27/07/2015 |
4.48
|
43,485 | 4.48 | 4.51 | 4.45 | 0 | 0 | 0 | |
24/07/2015 |
4.48
|
86,800 | 4.38 | 4.48 | 4.38 | 0 | 0 | 0 | |
23/07/2015 |
4.38
|
13,600 | 4.41 | 4.41 | 4.38 | 0 | 0 | 0 | |
22/07/2015 |
4.45
|
14,050 | 4.45 | 4.45 | 4.38 | 0 | 0 | 0 | |
21/07/2015 |
4.48
|
14,900 | 4.51 | 4.51 | 4.31 | 0 | 0 | 0 | |
20/07/2015 |
4.51
|
5,000 | 4.78 | 4.78 | 4.38 | 0 | 0 | 0 | |
17/07/2015 |
4.51
|
1,100 | 4.48 | 4.92 | 4.48 | 0 | 0 | 0 | |
16/07/2015 |
4.48
|
150 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
15/07/2015 |
4.51
|
14,200 | 4.51 | 4.51 | 4.51 | 0 | 5,000 | -0.1 |