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) |
0.20 | 2% | 7,447,300 | 260,900 | 2.6 |
10
10.30
10.20
|
2 tháng
(2024-07-22) |
-1.20 | -10.53% | 22,736,900 | 475,400 | 4.9 |
9.40
11.40
10.20
|
3 tháng
(2024-06-20) |
0.10 | 0.99% | 44,909,200 | 538,600 | 5.5 |
9.40
11.80
10.20
|
6 tháng
(2024-03-22) |
1.20 | 13.33% | 98,723,600 | 895,900 | 8.7 |
8.10
11.80
10.20
|
12 tháng
(2023-09-29) |
4.20 | 70% | 138,364,200 | 969,800 | 9.6 |
5.10
11.80
10.20
|
24 tháng
(2022-09-29) |
3 | 41.67% | 286,603,795 | 899,172 | 9.4 |
3.60
11.80
10.20
|
36 tháng
(2021-10-04) |
-6 | -37.04% | 861,486,839 | 1,110,838 | 11.4 |
3.60
28.10
10.20
|
60 tháng
(2019-10-15) |
-3.10 | -23.31% | 1,347,567,831 | 1,156,618 | 11.9 |
3.60
28.10
10.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/07/2015 |
10.36
|
111,700 | 10.36 | 10.36 | 10.30 | 0 | 0 | 0 | |
16/07/2015 |
10.36
|
91,400 | 10.49 | 10.49 | 10.36 | 0 | 0 | 0 | |
15/07/2015 |
10.49
|
113,500 | 10.49 | 10.56 | 10.43 | 0 | 0 | 0 | |
14/07/2015 |
10.49
|
131,500 | 10.49 | 10.49 | 10.43 | 0 | 0 | 0 | |
13/07/2015 |
10.49
|
107,700 | 10.43 | 10.49 | 10.36 | 0 | 0 | 0 | |
10/07/2015 |
10.43
|
87,600 | 10.43 | 10.49 | 10.43 | 0 | 0 | 0 | |
09/07/2015 |
10.43
|
105,700 | 10.49 | 10.62 | 10.36 | 0 | 0 | 0 | |
08/07/2015 |
10.49
|
100,400 | 10.43 | 10.56 | 10.43 | 0 | 0 | 0 | |
07/07/2015 |
10.43
|
106,300 | 10.36 | 10.49 | 10.36 | 0 | 0 | 0 | |
06/07/2015 |
10.36
|
77,100 | 10.36 | 10.43 | 10.11 | 0 | 0 | 0 | |
03/07/2015 |
10.36
|
60,100 | 10.49 | 10.49 | 10.30 | 0 | 0 | 0 | |
02/07/2015 |
10.49
|
77,300 | 10.43 | 10.49 | 10.43 | 0 | 0 | 0 | |
01/07/2015 |
10.43
|
80,500 | 10.56 | 10.75 | 10.43 | 0 | 0 | 0 | |
30/06/2015 |
10.56
|
88,000 | 10.62 | 10.69 | 10.49 | 0 | 0 | 0 | |
29/06/2015 |
10.62
|
71,200 | 10.81 | 10.81 | 10.62 | 0 | 0 | 0 | |
26/06/2015 |
10.81
|
100,700 | 10.94 | 11.14 | 10.81 | 0 | 0 | 0 | |
25/06/2015 |
10.94
|
102,600 | 10.94 | 11.01 | 10.88 | 0 | 0 | 0 | |
24/06/2015 |
10.94
|
110,100 | 10.94 | 11.14 | 10.81 | 0 | 0 | 0 | |
23/06/2015 |
10.94
|
106,700 | 10.94 | 11.01 | 10.88 | 0 | 0 | 0 | |
22/06/2015 |
10.94
|
104,500 | 11.07 | 11.14 | 10.94 | 0 | 0 | 0 | |
19/06/2015 |
11.07
|
105,300 | 11.33 | 11.33 | 10.94 | 0 | 0 | 0 | |
18/06/2015 |
11.33
|
106,000 | 11.20 | 11.39 | 11.14 | 0 | 0 | 0 | |
17/06/2015 |
11.20
|
98,500 | 11.27 | 11.39 | 11.20 | 0 | 0 | 0 | |
16/06/2015 |
11.27
|
99,000 | 11.33 | 11.39 | 11.20 | 0 | 0 | 0 | |
15/06/2015 |
11.33
|
99,600 | 11.33 | 11.52 | 11.20 | 0 | 0 | 0 | |
12/06/2015 |
11.33
|
93,000 | 11.20 | 11.39 | 11.20 | 0 | 0 | 0 | |
11/06/2015 |
11.20
|
96,900 | 11.27 | 11.46 | 11.07 | 0 | 0 | 0 | |
10/06/2015 |
11.27
|
86,900 | 11.27 | 11.52 | 11.20 | 0 | 0 | 0 | |
09/06/2015 |
11.27
|
85,600 | 11.27 | 11.39 | 11.20 | 0 | 0 | 0 | |
08/06/2015 |
11.27
|
118,800 | 11.59 | 11.91 | 11.20 | 0 | 0 | 0 | |
05/06/2015 |
11.59
|
60,000 | 11.52 | 11.59 | 11.27 | 0 | 0 | 0 | |
04/06/2015 |
11.52
|
108,500 | 11.72 | 12.04 | 11.52 | 0 | 0 | 0 | |
03/06/2015: Cổ tức tiền mặt tỉ lệ: 8.5% Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
03/06/2015 |
11.72
|
138,500 | 10.99 | 12.10 | 11.52 | 0 | 0 | 0 | |
02/06/2015 |
10.99
|
150,600 | 11.43 | 11.70 | 10.99 | 0 | 0 | 0 | |
01/06/2015 |
11.43
|
96,300 | 11.61 | 11.87 | 11.43 | 0 | 0 | 0 | |
29/05/2015 |
11.61
|
102,400 | 11.78 | 11.92 | 11.56 | 0 | 0 | 0 | |
28/05/2015 |
11.78
|
111,200 | 11.61 | 11.87 | 11.61 | 0 | 0 | 0 | |
27/05/2015 |
11.61
|
124,600 | 11.48 | 12.57 | 11.48 | 0 | 0 | 0 | |
26/05/2015 |
11.48
|
102,600 | 11.56 | 11.56 | 11.48 | 0 | 0 | 0 | |
25/05/2015 |
11.56
|
106,200 | 11.56 | 11.65 | 11.52 | 0 | 0 | 0 | |
22/05/2015 |
11.56
|
101,400 | 11.65 | 11.74 | 11.52 | 0 | 0 | 0 | |
21/05/2015 |
11.65
|
96,200 | 11.52 | 11.70 | 11.52 | 0 | 0 | 0 | |
20/05/2015 |
11.52
|
86,700 | 11.30 | 11.52 | 11.30 | 0 | 0 | 0 | |
19/05/2015 |
11.30
|
72,400 | 11.30 | 11.34 | 11.26 | 0 | 0 | 0 | |
18/05/2015 |
11.30
|
83,600 | 11.43 | 11.56 | 11.21 | 0 | 0 | 0 | |
15/05/2015 |
11.43
|
88,200 | 11.48 | 11.52 | 11.43 | 0 | 0 | 0 | |
14/05/2015 |
11.48
|
93,400 | 11.52 | 11.56 | 11.48 | 0 | 0 | 0 | |
13/05/2015 |
11.52
|
90,400 | 11.56 | 11.56 | 11.48 | 0 | 0 | 0 | |
12/05/2015 |
11.56
|
105,900 | 11.74 | 11.83 | 11.52 | 0 | 0 | 0 | |
11/05/2015 |
11.74
|
100,200 | 11.78 | 11.78 | 11.70 | 0 | 0 | 0 | |
08/05/2015 |
11.78
|
104,700 | 11.61 | 11.78 | 11.52 | 0 | 0 | 0 | |
07/05/2015 |
11.61
|
108,700 | 11.65 | 11.74 | 11.56 | 0 | 0 | 0 | |
06/05/2015 |
11.65
|
113,000 | 11.83 | 11.87 | 11.65 | 0 | 0 | 0 | |
05/05/2015 |
11.83
|
111,600 | 11.83 | 11.87 | 11.65 | 0 | 0 | 0 | |
04/05/2015 |
11.83
|
78,700 | 11.78 | 12.13 | 11.43 | 0 | 0 | 0 | |
27/04/2015 |
11.78
|
91,800 | 11.61 | 11.87 | 11.65 | 0 | 0 | 0 | |
24/04/2015 |
11.61
|
116,100 | 11.30 | 11.70 | 11.26 | 0 | 0 | 0 | |
23/04/2015 |
11.30
|
152,900 | 11.34 | 11.48 | 11.21 | 0 | 0 | 0 | |
22/04/2015 |
11.34
|
150,800 | 11.34 | 11.52 | 11.26 | 0 | 0 | 0 | |
21/04/2015 |
11.34
|
125,300 | 11.39 | 11.48 | 11.34 | 0 | 0 | 0 | |
20/04/2015 |
11.39
|
175,000 | 11.48 | 11.48 | 11.34 | 0 | 0 | 0 | |
17/04/2015 |
11.48
|
145,100 | 11.48 | 11.56 | 11.34 | 0 | 0 | 0 | |
16/04/2015 |
11.48
|
167,200 | 11.26 | 11.52 | 11.30 | 0 | 0 | 0 | |
15/04/2015 |
11.26
|
122,700 | 11.34 | 11.34 | 11.21 | 0 | 0 | 0 | |
14/04/2015 |
11.34
|
138,300 | 11.30 | 11.39 | 11.21 | 0 | 0 | 0 | |
13/04/2015 |
11.30
|
136,400 | 11.26 | 11.43 | 11.30 | 0 | 0 | 0 | |
10/04/2015 |
11.26
|
150,100 | 11.34 | 11.56 | 11.21 | 0 | 0 | 0 | |
09/04/2015 |
11.34
|
126,700 | 11.34 | 11.65 | 11.34 | 0 | 0 | 0 | |
08/04/2015 |
11.34
|
176,400 | 11.39 | 11.52 | 11.34 | 0 | 0 | 0 | |
07/04/2015 |
11.39
|
161,800 | 11.39 | 11.43 | 11.21 | 0 | 0 | 0 | |
06/04/2015 |
11.39
|
156,800 | 11.52 | 11.52 | 11.39 | 0 | 0 | 0 | |
03/04/2015 |
11.52
|
110,900 | 11.34 | 11.52 | 11.39 | 0 | 0 | 0 | |
02/04/2015 |
11.34
|
157,100 | 11.48 | 11.56 | 11.26 | 0 | 0 | 0 | |
01/04/2015 |
11.48
|
164,000 | 11.92 | 12.00 | 11.34 | 0 | 0 | 0 | |
31/03/2015 |
11.92
|
221,300 | 12.05 | 12.13 | 11.87 | 0 | 0 | 0 | |
30/03/2015 |
12.05
|
181,300 | 12.05 | 12.13 | 11.78 | 0 | 0 | 0 | |
27/03/2015 |
12.05
|
139,900 | 11.96 | 12.22 | 11.78 | 0 | 0 | 0 | |
26/03/2015 |
11.96
|
249,700 | 12.05 | 12.97 | 11.65 | 0 | 0 | 0 | |
25/03/2015 |
12.05
|
263,500 | 11.65 | 12.79 | 11.56 | 0 | 0 | 0 | |
24/03/2015 |
11.65
|
209,800 | 11.78 | 11.78 | 11.21 | 0 | 0 | 0 | |
23/03/2015 |
11.78
|
159,800 | 11.43 | 11.78 | 11.56 | 0 | 0 | 0 | |
20/03/2015 |
11.43
|
203,500 | 11.21 | 11.61 | 11.34 | 0 | 0 | 0 | |
19/03/2015 |
11.21
|
223,400 | 11.21 | 11.34 | 11.21 | 0 | 0 | 0 | |
18/03/2015 |
11.21
|
196,900 | 11.48 | 11.48 | 11.21 | 0 | 0 | 0 | |
17/03/2015 |
11.48
|
129,300 | 11.48 | 11.52 | 11.39 | 0 | 0 | 0 | |
16/03/2015 |
11.48
|
138,000 | 11.48 | 11.61 | 11.43 | 0 | 0 | 0 | |
13/03/2015 |
11.48
|
138,100 | 11.48 | 11.65 | 11.43 | 0 | 0 | 0 | |
12/03/2015 |
11.48
|
132,400 | 11.48 | 11.48 | 11.39 | 0 | 0 | 0 | |
11/03/2015 |
11.48
|
116,200 | 11.48 | 11.52 | 11.39 | 0 | 0 | 0 | |
10/03/2015 |
11.48
|
147,000 | 11.48 | 11.56 | 11.43 | 0 | 0 | 0 | |
09/03/2015 |
11.48
|
141,800 | 11.52 | 11.78 | 11.43 | 0 | 0 | 0 | |
06/03/2015 |
11.52
|
123,400 | 11.65 | 11.65 | 11.48 | 0 | 0 | 0 | |
05/03/2015 |
11.65
|
144,600 | 11.56 | 11.70 | 11.26 | 0 | 0 | 0 | |
04/03/2015 |
11.56
|
156,000 | 11.52 | 11.78 | 10.38 | 0 | 0 | 0 | |
03/03/2015 |
11.52
|
151,000 | 11.56 | 11.56 | 11.48 | 0 | 0 | 0 | |
02/03/2015 |
11.56
|
109,400 | 11.56 | 11.61 | 11.48 | 0 | 0 | 0 | |
27/02/2015 |
11.56
|
81,900 | 11.52 | 11.70 | 11.48 | 0 | 0 | 0 | |
26/02/2015 |
11.52
|
88,600 | 11.56 | 11.70 | 11.48 | 0 | 0 | 0 | |
25/02/2015 |
11.56
|
59,200 | 11.61 | 11.61 | 11.52 | 0 | 0 | 0 | |
24/02/2015 |
11.61
|
46,000 | 11.52 | 11.65 | 11.48 | 0 | 0 | 0 |