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) |
-0.80 | -5.97% | 24,100 | 300 | 0.0 |
12.30
13.50
12.60
|
2 tháng
(2024-07-22) |
-0.60 | -4.55% | 95,100 | -1,900 | -0.0 |
12.30
13.50
12.60
|
3 tháng
(2024-06-24) |
-0.40 | -3.08% | 178,900 | 15,505 | 0.2 |
12.30
13.90
12.60
|
6 tháng
(2024-03-25) |
-1.05 | -7.67% | 952,600 | 224,505 | 3.2 |
12.05
14.96
12.60
|
12 tháng
(2023-09-26) |
1.96 | 18.47% | 2,049,200 | 503,505 | 7.1 |
10.35
14.96
12.60
|
24 tháng
(2022-10-03) |
1.25 | 11.06% | 5,426,066 | 503,205 | 7.1 |
4.75
14.96
12.60
|
36 tháng
(2021-10-06) |
-3.26 | -20.58% | 10,644,099 | 671,727 | 10.1 |
4.75
19.19
12.60
|
60 tháng
(2019-10-17) |
7.90 | 168.15% | 13,236,062 | 948,815 | 13.3 |
3.98
19.19
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
4.41
|
2,699 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
13/07/2015 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
10/07/2015 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
09/07/2015 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
08/07/2015 |
4.41
|
1,100 | 4.77 | 4.77 | 4.41 | 0 | 0 | 0 | |
07/07/2015 |
4.77
|
1,000 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
06/07/2015 |
4.77
|
2,800 | 4.82 | 4.82 | 4.72 | 0 | 0 | 0 | |
03/07/2015 |
4.82
|
12,500 | 4.46 | 4.87 | 4.56 | 1,400 | 100 | 0.0 | |
02/07/2015 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
01/07/2015 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
30/06/2015 |
4.46
|
5,500 | 4.46 | 4.51 | 4.46 | 0 | 0 | 0 | |
29/06/2015 |
4.46
|
22,700 | 4.56 | 4.56 | 4.46 | 0 | 0 | 0 | |
26/06/2015 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
25/06/2015 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
24/06/2015 |
4.56
|
57,700 | 4.56 | 4.56 | 4.51 | 0 | 0 | 0 | |
23/06/2015 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
22/06/2015 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
19/06/2015 |
4.56
|
100 | 4.51 | 4.56 | 4.56 | 0 | 0 | 0 | |
18/06/2015 |
4.51
|
200 | 4.67 | 4.67 | 4.51 | 0 | 0 | 0 | |
17/06/2015 |
4.67
|
200 | 4.41 | 4.67 | 4.67 | 0 | 0 | 0 | |
16/06/2015: Cổ tức tiền mặt tỉ lệ: 8% Thưởng cổ phiếu / Chia tách cổ phiếu: 10.5/1 (Volume + 9.52%, Ratio=0.10) | |||||||||
16/06/2015 |
4.41
|
600 | 4.31 | 4.46 | 4.41 | 0 | 0 | 0 | |
15/06/2015 |
4.31
|
19,500 | 4.31 | 4.31 | 4.09 | 0 | 0 | 0 | |
12/06/2015 |
4.31
|
13,400 | 4.18 | 4.31 | 4.18 | 600 | 0 | 0.0 | |
11/06/2015 |
4.18
|
600 | 4.05 | 4.18 | 3.92 | 0 | 100 | -0.0 | |
10/06/2015 |
4.05
|
3,600 | 4.05 | 4.05 | 4.05 | 0 | 3,600 | -0.0 | |
09/06/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
08/06/2015 |
4.05
|
13,533 | 4.09 | 4.14 | 3.96 | 0 | 13,300 | -0.1 | |
05/06/2015 |
4.09
|
3,300 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
04/06/2015 |
4.09
|
35,400 | 4.09 | 4.09 | 4.01 | 0 | 0 | 0 | |
03/06/2015 |
4.09
|
1,500 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
02/06/2015 |
4.09
|
1,200 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
01/06/2015 |
4.09
|
2,600 | 3.92 | 4.18 | 4.09 | 0 | 0 | 0 | |
29/05/2015 |
3.92
|
111 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
28/05/2015 |
3.92
|
7,700 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
27/05/2015 |
3.92
|
200 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
26/05/2015 |
3.92
|
200 | 3.62 | 3.92 | 3.92 | 0 | 0 | 0 | |
25/05/2015 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
22/05/2015 |
3.62
|
100 | 3.79 | 3.79 | 3.62 | 0 | 0 | 0 | |
21/05/2015 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
20/05/2015 |
3.79
|
7,100 | 3.88 | 3.88 | 3.79 | 0 | 0 | 0 | |
19/05/2015 |
3.88
|
2,000 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
18/05/2015 |
3.88
|
54 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
15/05/2015 |
3.88
|
1,400 | 3.92 | 3.92 | 3.88 | 0 | 0 | 0 | |
14/05/2015 |
3.92
|
600 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
13/05/2015 |
3.92
|
230 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
12/05/2015 |
3.92
|
1,500 | 3.96 | 3.96 | 3.92 | 0 | 0 | 0 | |
11/05/2015 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
08/05/2015 |
3.96
|
1,500 | 4.05 | 4.05 | 3.96 | 0 | 0 | 0 | |
07/05/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
06/05/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
05/05/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
04/05/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
27/04/2015 |
4.05
|
1,100 | 4.09 | 4.14 | 4.05 | 0 | 0 | 0 | |
24/04/2015 |
4.09
|
2,000 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
23/04/2015 |
4.09
|
2,200 | 3.88 | 4.09 | 3.92 | 0 | 0 | 0 | |
22/04/2015 |
3.88
|
10,400 | 4.14 | 4.14 | 3.88 | 0 | 0 | 0 | |
21/04/2015 |
4.14
|
10,600 | 4.22 | 4.22 | 3.84 | 0 | 0 | 0 | |
20/04/2015 |
4.22
|
3,800 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
17/04/2015 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
16/04/2015 |
4.22
|
300 | 4.14 | 4.22 | 4.05 | 0 | 100 | -0.0 | |
15/04/2015 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
14/04/2015 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
13/04/2015 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
10/04/2015 |
4.14
|
800 | 4.05 | 4.14 | 4.05 | 0 | 0 | 0 | |
09/04/2015 |
4.05
|
100 | 3.84 | 4.05 | 4.05 | 0 | 0 | 0 | |
08/04/2015 |
3.84
|
500 | 4.05 | 4.05 | 3.84 | 0 | 0 | 0 | |
07/04/2015 |
4.05
|
1,416 | 4.09 | 4.09 | 3.84 | 0 | 0 | 0 | |
06/04/2015 |
4.09
|
300 | 3.84 | 4.09 | 3.79 | 0 | 0 | 0 | |
03/04/2015 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
02/04/2015 |
3.84
|
22 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
01/04/2015 |
3.84
|
12,559 | 4.09 | 4.09 | 3.71 | 0 | 0 | 0 | |
31/03/2015 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
30/03/2015 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
27/03/2015 |
4.09
|
27 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
26/03/2015 |
4.09
|
17,500 | 4.09 | 4.09 | 3.92 | 0 | 0 | 0 | |
25/03/2015 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
24/03/2015 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
23/03/2015 |
4.09
|
5,900 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
20/03/2015 |
4.09
|
213 | 3.84 | 4.22 | 4.09 | 0 | 100 | -0.0 | |
19/03/2015 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
18/03/2015 |
3.84
|
100 | 4.18 | 4.18 | 3.84 | 0 | 0 | 0 | |
17/03/2015 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
16/03/2015 |
4.18
|
1,800 | 4.14 | 4.39 | 3.84 | 100 | 0 | 0.0 | |
13/03/2015 |
4.14
|
1,050 | 4.09 | 4.14 | 4.14 | 0 | 0 | 0 | |
12/03/2015 |
4.09
|
1,000 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
11/03/2015 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
10/03/2015 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
09/03/2015 |
4.09
|
11 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
06/03/2015 |
4.09
|
500 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
05/03/2015 |
4.09
|
1,000 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
04/03/2015 |
4.09
|
13,229 | 4.31 | 4.31 | 4.09 | 0 | 0 | 0 | |
03/03/2015 |
4.31
|
3,700 | 4.26 | 4.31 | 4.09 | 0 | 0 | 0 | |
02/03/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
27/02/2015 |
4.26
|
2,500 | 4.05 | 4.26 | 4.14 | 2,500 | 0 | 0.0 | |
26/02/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
25/02/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
24/02/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
13/02/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
12/02/2015 |
4.05
|
2,000 | 4.31 | 4.48 | 4.05 | 0 | 0 | 0 | |
11/02/2015 |
4.31
|
1,000 | 3.92 | 4.31 | 4.31 | 1,000 | 0 | 0.0 |