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) |
0.01 | 0.24% | 1,134,900 | -9,400 | -0.0 |
4.17
4.36
4.20
|
2 tháng
(2024-07-22) |
-0.33 | -7.28% | 3,181,100 | -5,700 | -0.0 |
3.90
4.53
4.20
|
3 tháng
(2024-06-24) |
-0.49 | -10.45% | 4,709,000 | 32,495 | 0.1 |
3.90
4.70
4.20
|
6 tháng
(2024-03-25) |
-0.61 | -12.68% | 11,466,100 | 47,819 | 0.2 |
3.90
4.91
4.20
|
12 tháng
(2023-09-26) |
-0.29 | -6.46% | 29,387,500 | 62,817 | 0.3 |
3.90
5.08
4.20
|
24 tháng
(2022-10-03) |
-1.79 | -29.84% | 93,226,900 | 130,219 | 0.4 |
3.54
5.99
4.20
|
36 tháng
(2021-10-06) |
-7.51 | -64.14% | 246,335,900 | 329,965 | 1.9 |
3.54
14.57
4.20
|
60 tháng
(2019-10-17) |
1.89 | 81.50% | 587,125,688 | -1,924,986 | -17.9 |
1.95
14.57
4.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2015 |
3.31
|
259,990 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 | |
09/07/2015 |
3.36
|
187,890 | 3.31 | 3.36 | 3.27 | 0 | 2,050 | -0.0 | |
08/07/2015 |
3.31
|
371,730 | 3.36 | 3.36 | 3.27 | 3,000 | 0 | 0.0 | |
07/07/2015 |
3.36
|
216,530 | 3.41 | 3.41 | 3.31 | 0 | 0 | 0 | |
06/07/2015 |
3.41
|
265,020 | 3.41 | 3.46 | 3.36 | 0 | 5,920 | -0.0 | |
03/07/2015 |
3.41
|
425,700 | 3.31 | 3.41 | 3.31 | 0 | 0 | 0 | |
02/07/2015 |
3.31
|
232,720 | 3.31 | 3.36 | 3.27 | 0 | 1,000 | -0.0 | |
01/07/2015 |
3.31
|
201,000 | 3.22 | 3.31 | 3.22 | 7,000 | 0 | 0.0 | |
30/06/2015 |
3.22
|
236,950 | 3.31 | 3.36 | 3.22 | 0 | 0 | 0 | |
29/06/2015 |
3.31
|
350,680 | 3.27 | 3.31 | 3.22 | 0 | 0 | 0 | |
26/06/2015 |
3.27
|
270,250 | 3.31 | 3.36 | 3.27 | 0 | 0 | 0 | |
25/06/2015 |
3.31
|
293,830 | 3.31 | 3.36 | 3.27 | 2,000 | 0 | 0.0 | |
24/06/2015 |
3.31
|
189,240 | 3.31 | 3.36 | 3.31 | 160 | 0 | 0.0 | |
23/06/2015 |
3.31
|
98,740 | 3.36 | 3.41 | 3.31 | 0 | 0 | 0 | |
22/06/2015 |
3.36
|
206,330 | 3.41 | 3.46 | 3.31 | 4,000 | 2,670 | 0.0 | |
19/06/2015 |
3.41
|
338,910 | 3.36 | 3.46 | 3.36 | 0 | 0 | 0 | |
18/06/2015 |
3.36
|
277,360 | 3.41 | 3.41 | 3.31 | 0 | 10,000 | -0.1 | |
17/06/2015 |
3.41
|
236,470 | 3.41 | 3.46 | 3.36 | 0 | 0 | 0 | |
16/06/2015 |
3.41
|
730,210 | 3.51 | 3.51 | 3.41 | 650 | 0 | 0.0 | |
15/06/2015 |
3.51
|
699,650 | 3.51 | 3.60 | 3.51 | 0 | 0 | 0 | |
12/06/2015 |
3.51
|
962,250 | 3.46 | 3.60 | 3.51 | 0 | 0 | 0 | |
11/06/2015 |
3.46
|
1,218,300 | 3.27 | 3.46 | 3.36 | 0 | 8,180 | -0.1 | |
10/06/2015 |
3.27
|
402,780 | 3.31 | 3.36 | 3.27 | 0 | 0 | 0 | |
09/06/2015 |
3.31
|
729,290 | 3.41 | 3.41 | 3.27 | 8,000 | 0 | 0.1 | |
08/06/2015 |
3.41
|
797,170 | 3.51 | 3.55 | 3.41 | 8,000 | 10 | 0.1 | |
05/06/2015 |
3.51
|
374,790 | 3.46 | 3.55 | 3.46 | 0 | 0 | 0 | |
04/06/2015 |
3.46
|
281,670 | 3.46 | 3.51 | 3.46 | 0 | 0 | 0 | |
03/06/2015 |
3.46
|
249,770 | 3.36 | 3.46 | 3.36 | 19,480 | 1,000 | 0.1 | |
02/06/2015 |
3.36
|
970,250 | 3.51 | 3.55 | 3.36 | 0 | 0 | 0 | |
01/06/2015 |
3.51
|
527,700 | 3.55 | 3.60 | 3.46 | 0 | 0 | 0 | |
29/05/2015 |
3.55
|
684,860 | 3.60 | 3.60 | 3.51 | 0 | 0 | 0 | |
28/05/2015 |
3.60
|
1,211,930 | 3.51 | 3.70 | 3.46 | 2,000 | 5,800 | -0.0 | |
27/05/2015 |
3.51
|
857,300 | 3.36 | 3.55 | 3.31 | 40,520 | 100 | 0.3 | |
26/05/2015: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
26/05/2015 |
3.36
|
806,960 | 3.31 | 3.46 | 3.36 | 50,000 | 0 | 0.4 | |
25/05/2015 |
3.31
|
1,305,200 | 3.18 | 3.36 | 3.18 | 115,000 | 1,100 | 0.8 | |
22/05/2015 |
3.18
|
372,780 | 3.27 | 3.27 | 3.14 | 10,000 | 0 | 0.1 | |
21/05/2015 |
3.27
|
550,080 | 3.18 | 3.27 | 3.18 | 0 | 0 | 0 | |
20/05/2015 |
3.18
|
1,455,110 | 3.00 | 3.18 | 3.05 | 0 | 6,630 | -0.0 | |
19/05/2015 |
3.00
|
270,680 | 2.96 | 3.00 | 2.91 | 10,000 | 11,220 | -0.0 | |
18/05/2015 |
2.96
|
417,120 | 2.96 | 3.00 | 2.87 | 5,000 | 170 | 0.0 | |
15/05/2015 |
2.96
|
862,590 | 3.00 | 3.09 | 2.91 | 17,000 | 0 | 0.1 | |
14/05/2015 |
3.00
|
1,418,480 | 2.82 | 3.00 | 2.87 | 39,000 | 0 | 0.3 | |
13/05/2015 |
2.82
|
475,040 | 2.82 | 2.87 | 2.78 | 13,000 | 0 | 0.1 | |
12/05/2015 |
2.82
|
724,140 | 2.78 | 2.82 | 2.69 | 3,000 | 0 | 0.0 | |
11/05/2015 |
2.78
|
165,700 | 2.78 | 2.82 | 2.78 | 0 | 0 | 0 | |
08/05/2015 |
2.78
|
182,700 | 2.73 | 2.78 | 2.73 | 0 | 0 | 0 | |
07/05/2015 |
2.73
|
220,070 | 2.64 | 2.78 | 2.64 | 0 | 4,880 | -0.0 | |
06/05/2015 |
2.64
|
161,860 | 2.78 | 2.78 | 2.64 | 0 | 0 | 0 | |
05/05/2015 |
2.78
|
261,040 | 2.73 | 2.78 | 2.64 | 60 | 0 | 0.0 | |
04/05/2015 |
2.73
|
582,920 | 2.91 | 2.91 | 2.73 | 0 | 0 | 0 | |
27/04/2015 |
2.91
|
238,020 | 2.87 | 2.91 | 2.87 | 0 | 2,470 | -0.0 | |
24/04/2015 |
2.87
|
70,300 | 2.87 | 2.91 | 2.82 | 0 | 0 | 0 | |
23/04/2015 |
2.87
|
229,130 | 2.87 | 2.91 | 2.82 | 0 | 0 | 0 | |
22/04/2015 |
2.87
|
273,690 | 2.91 | 2.91 | 2.87 | 30,000 | 0 | 0.2 | |
21/04/2015 |
2.91
|
216,050 | 2.91 | 2.96 | 2.87 | 0 | 4,880 | -0.0 | |
20/04/2015 |
2.91
|
276,580 | 2.96 | 2.96 | 2.91 | 0 | 0 | 0 | |
17/04/2015 |
2.96
|
236,450 | 2.96 | 3.00 | 2.91 | 0 | 3,360 | -0.0 | |
16/04/2015 |
2.96
|
316,780 | 3.00 | 3.00 | 2.91 | 0 | 720 | -0.0 | |
15/04/2015 |
3.00
|
502,150 | 2.96 | 3.00 | 2.91 | 0 | 0 | 0 | |
14/04/2015 |
2.96
|
284,020 | 2.96 | 2.96 | 2.91 | 0 | 0 | 0 | |
13/04/2015 |
2.96
|
289,200 | 2.96 | 3.00 | 2.91 | 0 | 0 | 0 | |
10/04/2015 |
2.96
|
1,989,180 | 2.96 | 3.14 | 2.96 | 0 | 10,950 | -0.1 | |
09/04/2015 |
2.96
|
1,382,940 | 2.78 | 2.96 | 2.91 | 0 | 47,570 | -0.3 | |
08/04/2015 |
2.78
|
206,910 | 2.82 | 2.82 | 2.78 | 0 | 10 | -0.0 | |
07/04/2015 |
2.82
|
63,950 | 2.78 | 2.82 | 2.78 | 0 | 0 | 0 | |
06/04/2015 |
2.78
|
52,400 | 2.87 | 2.87 | 2.78 | 0 | 0 | 0 | |
03/04/2015 |
2.87
|
109,670 | 2.87 | 2.87 | 2.82 | 0 | 0 | 0 | |
02/04/2015 |
2.87
|
156,070 | 2.82 | 2.87 | 2.78 | 0 | 0 | 0 | |
01/04/2015 |
2.82
|
276,940 | 2.82 | 2.87 | 2.73 | 0 | 2,500 | -0.0 | |
31/03/2015 |
2.82
|
95,470 | 2.82 | 2.87 | 2.78 | 0 | 0 | 0 | |
30/03/2015 |
2.82
|
138,860 | 2.87 | 2.91 | 2.82 | 0 | 0 | 0 | |
27/03/2015 |
2.87
|
88,180 | 2.96 | 2.96 | 2.87 | 0 | 0 | 0 | |
26/03/2015 |
2.96
|
99,760 | 2.96 | 2.96 | 2.87 | 1,800 | 10,840 | -0.1 | |
25/03/2015 |
2.96
|
104,750 | 2.96 | 2.96 | 2.91 | 0 | 0 | 0 | |
24/03/2015 |
2.96
|
247,470 | 3.00 | 3.00 | 2.91 | 0 | 0 | 0 | |
23/03/2015 |
3.00
|
66,950 | 3.05 | 3.05 | 3.00 | 0 | 9,530 | -0.1 | |
20/03/2015 |
3.05
|
64,040 | 3.00 | 3.05 | 3.00 | 250 | 0 | 0.0 | |
19/03/2015 |
3.00
|
190,300 | 3.00 | 3.09 | 3.00 | 0 | 4,270 | -0.0 | |
18/03/2015 |
3.00
|
54,970 | 3.05 | 3.05 | 3.00 | 0 | 8,240 | -0.1 | |
17/03/2015 |
3.05
|
81,260 | 3.05 | 3.09 | 3.00 | 0 | 4,350 | -0.0 | |
16/03/2015 |
3.05
|
159,390 | 3.05 | 3.14 | 3.05 | 850 | 1,000 | -0.0 | |
13/03/2015 |
3.05
|
181,080 | 3.00 | 3.05 | 2.96 | 0 | 720 | -0.0 | |
12/03/2015 |
3.00
|
76,910 | 3.05 | 3.09 | 3.00 | 1,000 | 0 | 0.0 | |
11/03/2015 |
3.05
|
64,760 | 3.09 | 3.09 | 3.00 | 0 | 0 | 0 | |
10/03/2015 |
3.09
|
86,350 | 3.09 | 3.14 | 3.00 | 0 | 6,100 | -0.0 | |
09/03/2015 |
3.09
|
57,440 | 3.14 | 3.14 | 3.05 | 0 | 0 | 0 | |
06/03/2015 |
3.14
|
193,000 | 3.22 | 3.22 | 3.14 | 1,000 | 4,590 | -0.0 | |
05/03/2015 |
3.22
|
154,430 | 3.14 | 3.22 | 3.14 | 0 | 2,050 | -0.0 | |
04/03/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Quyền mua cổ phiếu: 2/1 Giá: 6 (Volume + 50%, Ratio=0.50) | |||||||||
04/03/2015 |
3.14
|
309,330 | 3.08 | 3.18 | 3.14 | 0 | 8,780 | -0.1 | |
03/03/2015 |
3.08
|
361,910 | 3.08 | 3.12 | 3.04 | 0 | 5,370 | -0.0 | |
02/03/2015 |
3.08
|
170,650 | 3.12 | 3.12 | 3.00 | 4,600 | 0 | 0.0 | |
27/02/2015 |
3.12
|
165,100 | 3.12 | 3.12 | 3.08 | 7,030 | 0 | 0.1 | |
26/02/2015 |
3.12
|
102,090 | 3.12 | 3.12 | 3.04 | 6,000 | 30 | 0.0 | |
25/02/2015 |
3.12
|
153,410 | 3.12 | 3.16 | 3.08 | 0 | 120 | -0.0 | |
24/02/2015 |
3.12
|
19,800 | 3.16 | 3.16 | 3.12 | 0 | 11,490 | -0.1 | |
13/02/2015 |
3.16
|
37,660 | 3.12 | 3.16 | 3.08 | 0 | 0 | 0 | |
12/02/2015 |
3.12
|
79,260 | 3.04 | 3.16 | 3.04 | 0 | 10,000 | -0.1 | |
11/02/2015 |
3.04
|
21,460 | 3.04 | 3.04 | 3.00 | 0 | 2,600 | -0.0 | |
10/02/2015 |
3.04
|
80,400 | 3.04 | 3.04 | 3.00 | 0 | 0 | 0 | |
09/02/2015 |
3.04
|
20,850 | 3.04 | 3.04 | 3.00 | 0 | 0 | 0 |