Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.20 | 5.26% | 353,000 | 0 | 0 |
3.60
4
4
|
2 tháng
(2024-07-22) |
0.10 | 2.56% | 543,400 | 0 | 0 |
3.60
4
4
|
3 tháng
(2024-06-21) |
0.10 | 2.56% | 685,900 | 0 | 0 |
3.60
4.10
4
|
6 tháng
(2024-03-25) |
-0.50 | -11.11% | 1,583,837 | 0 | 0 |
3.60
4.60
4
|
12 tháng
(2023-09-25) |
-1.30 | -24.53% | 7,063,232 | 0 | 0 |
3.60
5.30
4
|
24 tháng
(2022-09-30) |
-2.94 | -42.40% | 25,764,108 | -41,700 | -0.3 |
3.60
7.10
4
|
36 tháng
(2021-10-05) |
-8.59 | -68.22% | 124,326,903 | -45,700 | -0.4 |
3.60
19.68
4
|
60 tháng
(2019-10-16) |
-1.45 | -26.65% | 176,089,673 | -354,501 | -4.0 |
3.45
19.68
4
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
6.60
|
891,400 | 6.00 | 6.60 | 5.91 | 0 | 0 | 0 | |
13/07/2015 |
6.00
|
475,610 | 5.74 | 6.00 | 5.74 | 0 | 0 | 0 | |
10/07/2015 |
5.74
|
375,810 | 5.78 | 5.83 | 5.70 | 0 | 0 | 0 | |
09/07/2015 |
5.78
|
393,050 | 5.70 | 5.96 | 5.66 | 0 | 0 | 0 | |
08/07/2015 |
5.70
|
276,000 | 5.74 | 5.74 | 5.66 | 0 | 0 | 0 | |
07/07/2015 |
5.74
|
317,600 | 5.78 | 5.78 | 5.66 | 0 | 0 | 0 | |
06/07/2015 |
5.78
|
521,550 | 5.48 | 5.78 | 5.44 | 0 | 0 | 0 | |
03/07/2015 |
5.48
|
408,800 | 5.31 | 5.57 | 5.14 | 0 | 0 | 0 | |
02/07/2015 |
5.31
|
312,400 | 5.23 | 5.31 | 5.23 | 0 | 0 | 0 | |
01/07/2015 |
5.23
|
333,630 | 5.23 | 5.31 | 5.23 | 0 | 0 | 0 | |
30/06/2015 |
5.23
|
327,200 | 5.18 | 5.36 | 5.14 | 0 | 0 | 0 | |
29/06/2015 |
5.18
|
180,600 | 5.27 | 5.36 | 5.14 | 0 | 0 | 0 | |
26/06/2015 |
5.27
|
260,650 | 5.06 | 5.27 | 4.97 | 0 | 0 | 0 | |
25/06/2015 |
5.06
|
169,800 | 4.88 | 5.06 | 4.84 | 0 | 0 | 0 | |
24/06/2015 |
4.88
|
71,320 | 4.97 | 4.97 | 4.88 | 0 | 0 | 0 | |
23/06/2015 |
4.97
|
70,110 | 4.71 | 5.18 | 4.80 | 0 | 0 | 0 | |
22/06/2015 |
4.71
|
24,630 | 4.28 | 4.71 | 4.54 | 0 | 0 | 0 | |
19/06/2015 |
4.28
|
19,500 | 3.90 | 4.28 | 4.20 | 0 | 0 | 0 | |
18/06/2015 |
3.90
|
11,700 | 3.56 | 3.90 | 3.47 | 0 | 0 | 0 | |
17/06/2015 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
16/06/2015 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
15/06/2015 |
3.56
|
100 | 3.90 | 3.90 | 3.56 | 0 | 0 | 0 | |
12/06/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
11/06/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
10/06/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
09/06/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
08/06/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
05/06/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
04/06/2015 |
3.90
|
100 | 3.56 | 3.90 | 3.90 | 0 | 0 | 0 | |
03/06/2015 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
02/06/2015 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
01/06/2015 |
3.56
|
100 | 3.81 | 3.81 | 3.56 | 0 | 0 | 0 | |
29/05/2015 |
3.81
|
100 | 4.07 | 4.07 | 3.81 | 0 | 0 | 0 | |
28/05/2015 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
27/05/2015 |
4.07
|
100 | 4.41 | 4.41 | 4.07 | 0 | 0 | 0 | |
26/05/2015 |
4.41
|
300 | 4.88 | 4.88 | 4.41 | 0 | 0 | 0 | |
25/05/2015 |
4.88
|
100 | 4.54 | 4.88 | 4.88 | 0 | 0 | 0 | |
22/05/2015 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
21/05/2015 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
20/05/2015 |
4.54
|
100 | 4.24 | 4.54 | 4.54 | 0 | 0 | 0 | |
19/05/2015 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
18/05/2015 |
4.24
|
700 | 4.33 | 4.33 | 4.24 | 0 | 0 | 0 | |
15/05/2015 |
4.33
|
8,200 | 4.24 | 4.33 | 3.94 | 0 | 0 | 0 | |
14/05/2015 |
4.24
|
1,000 | 4.28 | 4.28 | 4.24 | 0 | 0 | 0 | |
13/05/2015 |
4.28
|
4,800 | 4.37 | 4.37 | 4.28 | 2,800 | 0 | 0.0 | |
12/05/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
12/05/2015 |
4.37
|
10,600 | 3.98 | 4.37 | 3.60 | 10,200 | 0 | 0.1 | |
11/05/2015 |
3.98
|
2,000 | 3.91 | 3.98 | 3.98 | 0 | 0 | 0 | |
08/05/2015 |
3.91
|
100 | 3.87 | 3.91 | 3.91 | 0 | 0 | 0 | |
07/05/2015 |
3.87
|
2,100 | 4.22 | 4.22 | 3.83 | 0 | 100 | -0.0 | |
06/05/2015 |
4.22
|
100 | 3.87 | 4.22 | 4.22 | 0 | 0 | 0 | |
05/05/2015 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
04/05/2015 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
27/04/2015 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
24/04/2015 |
3.87
|
10,300 | 3.98 | 3.98 | 3.87 | 10,300 | 0 | 0.1 | |
23/04/2015 |
3.98
|
100 | 4.41 | 4.41 | 3.98 | 0 | 100 | -0.0 | |
22/04/2015 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
21/04/2015 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
20/04/2015 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
17/04/2015 |
4.41
|
270 | 4.26 | 4.41 | 3.83 | 0 | 100 | -0.0 | |
16/04/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
15/04/2015 |
4.26
|
100 | 3.87 | 4.26 | 4.26 | 0 | 0 | 0 | |
14/04/2015 |
3.87
|
10,000 | 4.02 | 4.02 | 3.87 | 10,000 | 0 | 0.1 | |
13/04/2015 |
4.02
|
300 | 3.68 | 4.02 | 3.98 | 0 | 0 | 0 | |
10/04/2015 |
3.68
|
100 | 4.02 | 4.02 | 3.68 | 0 | 0 | 0 | |
09/04/2015 |
4.02
|
300 | 3.68 | 4.02 | 4.02 | 0 | 0 | 0 | |
08/04/2015 |
3.68
|
100 | 4.06 | 4.06 | 3.68 | 0 | 0 | 0 | |
07/04/2015 |
4.06
|
100 | 3.71 | 4.06 | 4.06 | 0 | 0 | 0 | |
06/04/2015 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
03/04/2015 |
3.71
|
600 | 4.06 | 4.06 | 3.71 | 0 | 0 | 0 | |
02/04/2015 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
01/04/2015 |
4.06
|
2,200 | 4.26 | 4.26 | 3.98 | 0 | 0 | 0 | |
31/03/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
30/03/2015 |
4.26
|
100 | 3.91 | 4.26 | 4.26 | 0 | 0 | 0 | |
27/03/2015 |
3.91
|
3,000 | 4.06 | 4.06 | 3.68 | 0 | 0 | 0 | |
26/03/2015 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
25/03/2015 |
4.06
|
20,000 | 4.49 | 4.49 | 4.06 | 0 | 0 | 0 | |
24/03/2015 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
23/03/2015 |
4.49
|
10,100 | 4.10 | 4.49 | 3.87 | 0 | 10,000 | -0.1 | |
20/03/2015 |
4.10
|
100 | 4.53 | 4.53 | 4.10 | 0 | 0 | 0 | |
19/03/2015 |
4.53
|
1,000 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
18/03/2015 |
4.53
|
8,800 | 4.53 | 4.53 | 4.53 | 8,800 | 0 | 0.1 | |
17/03/2015 |
4.53
|
14,900 | 5.03 | 5.03 | 4.53 | 8,800 | 0 | 0.1 | |
16/03/2015 |
5.03
|
9,100 | 4.84 | 5.07 | 4.57 | 8,500 | 0 | 0.1 | |
13/03/2015 |
4.84
|
4,700 | 4.57 | 4.95 | 4.57 | 4,000 | 0 | 0.0 | |
12/03/2015 |
4.57
|
500 | 4.29 | 4.57 | 4.53 | 500 | 0 | 0.0 | |
11/03/2015 |
4.29
|
9,000 | 4.57 | 4.57 | 4.26 | 7,400 | 0 | 0.1 | |
10/03/2015 |
4.57
|
6,000 | 4.22 | 4.57 | 4.26 | 5,500 | 0 | 0.1 | |
09/03/2015 |
4.22
|
17,300 | 3.91 | 4.26 | 3.91 | 8,100 | 0 | 0.1 | |
06/03/2015 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
05/03/2015 |
3.91
|
7,000 | 4.14 | 4.14 | 3.91 | 5,900 | 0 | 0.1 | |
04/03/2015 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
03/03/2015 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
02/03/2015 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
27/02/2015: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
27/02/2015 |
4.14
|
200 | 4.08 | 4.41 | 4.14 | 0 | 0 | 0 | |
26/02/2015 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
25/02/2015 |
4.08
|
300 | 3.97 | 4.23 | 4.08 | 0 | 0 | 0 | |
24/02/2015 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
13/02/2015 |
3.97
|
100 | 4.23 | 4.23 | 3.97 | 0 | 0 | 0 | |
12/02/2015 |
4.23
|
5,200 | 3.86 | 4.23 | 3.82 | 3,900 | 0 | 0.0 | |
11/02/2015 |
3.86
|
1,600 | 4.04 | 4.04 | 3.86 | 0 | 0 | 0 |