| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-16) |
-3.50 | -8.54% | 21,881,200 | -2,957,178 | -120.5 |
37.40
41.70
37.45
|
|
2 tháng
(2024-11-15) |
-3.70 | -8.98% | 52,894,800 | -5,864,829 | -242.6 |
37.40
43.45
37.45
|
|
3 tháng
(2024-10-16) |
-8.55 | -18.57% | 76,369,800 | -10,351,739 | -435.5 |
37.40
46.05
37.45
|
|
6 tháng
(2024-07-18) |
-12.47 | -24.95% | 167,667,900 | -11,505,790 | -466.8 |
37.40
51.04
37.45
|
|
12 tháng
(2024-01-22) |
-4.69 | -11.11% | 427,236,400 | -9,072,484 | -323.3 |
37.40
52.64
37.45
|
|
24 tháng
(2023-01-27) |
4.79 | 14.63% | 874,060,700 | -14,105,082 | -478.0 |
21.53
52.64
37.45
|
|
36 tháng
(2022-02-07) |
-8.41 | -18.32% | 1,086,285,200 | -12,653,120 | -388.5 |
21.53
65.29
37.45
|
|
60 tháng
(2020-02-10) |
32.17 | 604.21% | 1,327,498,830 | -10,659,210 | -369.7 |
3.51
65.29
37.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |