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) |
-1.10 | -5.64% | 19,527,400 | -360,420 | -6.7 |
17.95
19.50
18.45
|
2 tháng
(2024-07-22) |
-0.85 | -4.42% | 44,085,600 | -923,120 | -17.6 |
17.25
19.50
18.45
|
3 tháng
(2024-06-24) |
-1.55 | -7.77% | 76,372,300 | -1,811,020 | -36.6 |
17.25
21.40
18.45
|
6 tháng
(2024-03-25) |
-8 | -30.30% | 204,130,600 | -1,370,133 | -27.5 |
17.25
26.95
18.45
|
12 tháng
(2023-09-26) |
-4.28 | -18.87% | 420,756,000 | -1,023,641 | -14.0 |
17.25
26.95
18.45
|
24 tháng
(2022-10-03) |
-0.60 | -3.15% | 993,210,000 | 590,051 | -41.9 |
10.58
28.73
18.45
|
36 tháng
(2021-10-06) |
-12.61 | -40.67% | 1,451,651,100 | -1,780,447 | -127.0 |
10.58
44.85
18.45
|
60 tháng
(2019-10-17) |
4.78 | 35.06% | 2,112,035,320 | -5,231,077 | -245.9 |
7.82
44.85
18.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2015 |
6.21
|
63,670 | 6.24 | 6.57 | 6.21 | 43,960 | 44,500 | -0.0 | |
09/07/2015 |
6.24
|
33,810 | 6.24 | 6.24 | 6.19 | 0 | 17,000 | -0.4 | |
08/07/2015 |
6.24
|
21,850 | 6.26 | 6.34 | 6.24 | 0 | 12,960 | -0.3 | |
07/07/2015 |
6.26
|
16,360 | 6.37 | 6.37 | 6.21 | 0 | 7,060 | -0.2 | |
06/07/2015 |
6.37
|
12,480 | 6.44 | 6.44 | 6.34 | 0 | 10,980 | -0.3 | |
03/07/2015 |
6.44
|
10,740 | 6.44 | 6.47 | 6.42 | 0 | 7,200 | -0.2 | |
02/07/2015 |
6.44
|
11,940 | 6.47 | 6.47 | 6.34 | 0 | 0 | 0 | |
01/07/2015 |
6.47
|
2,520 | 6.34 | 6.47 | 6.29 | 1,020 | 0 | 0.0 | |
30/06/2015 |
6.34
|
30,640 | 6.44 | 6.44 | 6.32 | 2,870 | 22,490 | -0.5 | |
29/06/2015 |
6.44
|
19,940 | 6.49 | 6.49 | 6.26 | 240 | 12,500 | -0.3 | |
26/06/2015 |
6.49
|
820 | 6.44 | 6.49 | 6.44 | 0 | 0 | 0 | |
25/06/2015 |
6.44
|
25,140 | 6.47 | 6.49 | 6.34 | 0 | 17,710 | -0.5 | |
24/06/2015 |
6.47
|
33,870 | 6.52 | 6.52 | 6.47 | 0 | 29,500 | -0.8 | |
23/06/2015 |
6.52
|
34,230 | 6.49 | 6.52 | 6.49 | 0 | 23,900 | -0.6 | |
22/06/2015 |
6.49
|
29,900 | 6.54 | 6.54 | 6.47 | 8,200 | 14,600 | -0.2 | |
19/06/2015 |
6.54
|
15,880 | 6.59 | 6.62 | 6.54 | 2,690 | 4,530 | -0.0 | |
18/06/2015: Cổ tức tiền mặt tỉ lệ: 15% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30) | |||||||||
18/06/2015 |
6.59
|
36,490 | 6.63 | 7.05 | 6.42 | 0 | 16,360 | -0.4 | |
17/06/2015 |
6.63
|
122,710 | 6.63 | 6.65 | 6.61 | 530 | 83,150 | -2.9 | |
16/06/2015 |
6.63
|
45,250 | 6.56 | 6.63 | 6.56 | 7,640 | 29,100 | -0.8 | |
15/06/2015 |
6.56
|
41,400 | 6.56 | 6.63 | 6.56 | 10,500 | 33,100 | -0.8 | |
12/06/2015 |
6.56
|
48,070 | 6.50 | 6.65 | 6.52 | 1,800 | 31,400 | -1.0 | |
11/06/2015 |
6.50
|
17,530 | 6.48 | 6.65 | 6.41 | 8,350 | 6,000 | 0.1 | |
10/06/2015 |
6.48
|
4,810 | 6.50 | 6.50 | 6.48 | 0 | 0 | 0 | |
09/06/2015 |
6.50
|
2,320 | 6.50 | 6.54 | 6.50 | 0 | 0 | 0 | |
08/06/2015 |
6.50
|
9,130 | 6.45 | 6.54 | 6.45 | 1,960 | 0 | 0.1 | |
05/06/2015 |
6.45
|
5,280 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
04/06/2015 |
6.45
|
10,730 | 6.43 | 6.69 | 6.43 | 7,220 | 0 | 0.2 | |
03/06/2015 |
6.43
|
7,620 | 6.50 | 6.50 | 6.43 | 6,500 | 0 | 0.2 | |
02/06/2015 |
6.50
|
12,170 | 6.45 | 6.50 | 6.45 | 8,270 | 0 | 0.3 | |
01/06/2015 |
6.45
|
23,500 | 6.47 | 6.48 | 6.45 | 100 | 8,960 | -0.3 | |
29/05/2015 |
6.47
|
17,890 | 6.43 | 6.54 | 6.35 | 9,050 | 0 | 0.3 | |
28/05/2015 |
6.43
|
1,010 | 6.41 | 6.45 | 6.43 | 0 | 0 | 0 | |
27/05/2015 |
6.41
|
7,640 | 6.45 | 6.45 | 6.35 | 250 | 0 | 0.0 | |
26/05/2015 |
6.45
|
4,480 | 6.48 | 6.48 | 6.35 | 1,250 | 0 | 0.0 | |
25/05/2015 |
6.48
|
1,800 | 6.52 | 6.69 | 6.45 | 700 | 0 | 0.0 | |
22/05/2015 |
6.52
|
10,030 | 6.52 | 6.52 | 6.37 | 20 | 0 | 0.0 | |
21/05/2015 |
6.52
|
500 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
20/05/2015 |
6.52
|
2,460 | 6.47 | 6.63 | 6.26 | 0 | 0 | 0 | |
19/05/2015 |
6.47
|
3,690 | 6.39 | 6.52 | 6.39 | 100 | 500 | -0.0 | |
18/05/2015 |
6.39
|
3,410 | 6.48 | 6.58 | 6.39 | 880 | 0 | 0.0 | |
15/05/2015 |
6.48
|
1,950 | 6.48 | 6.58 | 6.45 | 50 | 0 | 0.0 | |
14/05/2015 |
6.48
|
5,000 | 6.50 | 6.50 | 6.41 | 0 | 0 | 0 | |
13/05/2015 |
6.50
|
1,600 | 6.52 | 6.52 | 6.45 | 0 | 0 | 0 | |
12/05/2015 |
6.52
|
520 | 6.52 | 6.52 | 6.52 | 20 | 0 | 0.0 | |
11/05/2015 |
6.52
|
6,400 | 6.54 | 6.54 | 6.45 | 0 | 0 | 0 | |
08/05/2015 |
6.54
|
4,150 | 6.52 | 6.54 | 6.52 | 100 | 0 | 0.0 | |
07/05/2015 |
6.52
|
27,900 | 6.39 | 6.61 | 6.41 | 1,750 | 810 | 0.0 | |
06/05/2015 |
6.39
|
9,850 | 6.35 | 6.48 | 6.35 | 5,750 | 0 | 0.2 | |
05/05/2015 |
6.35
|
7,880 | 6.39 | 6.39 | 6.33 | 100 | 0 | 0.0 | |
04/05/2015 |
6.39
|
3,820 | 6.35 | 6.54 | 6.17 | 970 | 0 | 0.0 | |
27/04/2015 |
6.35
|
5,210 | 6.28 | 6.45 | 6.26 | 30 | 0 | 0.0 | |
24/04/2015 |
6.28
|
9,770 | 6.18 | 6.45 | 6.18 | 1,530 | 0 | 0.1 | |
23/04/2015 |
6.18
|
8,890 | 6.17 | 6.24 | 6.17 | 120 | 0 | 0.0 | |
22/04/2015 |
6.17
|
13,360 | 6.17 | 6.22 | 6.17 | 100 | 0 | 0.0 | |
21/04/2015 |
6.17
|
17,300 | 6.07 | 6.33 | 6.07 | 3,650 | 500 | 0.1 | |
20/04/2015 |
6.07
|
12,670 | 5.98 | 6.28 | 5.98 | 350 | 0 | 0.0 | |
17/04/2015 |
5.98
|
9,150 | 6.07 | 6.11 | 5.98 | 5,000 | 0 | 0.2 | |
16/04/2015 |
6.07
|
9,080 | 6.07 | 6.17 | 6.05 | 50 | 0 | 0.0 | |
15/04/2015 |
6.07
|
9,330 | 5.98 | 6.07 | 5.76 | 310 | 0 | 0.0 | |
14/04/2015 |
5.98
|
56,980 | 5.70 | 5.98 | 5.61 | 120 | 0 | 0.0 | |
13/04/2015 |
5.70
|
500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
10/04/2015 |
5.70
|
3,240 | 5.70 | 5.96 | 5.70 | 350 | 0 | 0.0 | |
09/04/2015 |
5.70
|
3,600 | 5.68 | 5.70 | 5.64 | 0 | 800 | -0.0 | |
08/04/2015 |
5.68
|
840 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
07/04/2015 |
5.68
|
6,960 | 5.68 | 5.68 | 5.66 | 0 | 0 | 0 | |
06/04/2015 |
5.68
|
28,810 | 5.68 | 5.70 | 5.51 | 1,400 | 0 | 0.0 | |
03/04/2015 |
5.68
|
7,180 | 5.61 | 5.68 | 5.61 | 3,100 | 0 | 0.1 | |
02/04/2015 |
5.61
|
4,940 | 5.57 | 5.68 | 5.55 | 330 | 0 | 0.0 | |
01/04/2015 |
5.57
|
3,690 | 5.61 | 5.61 | 5.51 | 0 | 0 | 0 | |
31/03/2015 |
5.61
|
8,090 | 5.49 | 5.68 | 5.49 | 1,020 | 0 | 0.0 | |
30/03/2015 |
5.49
|
35,520 | 5.53 | 5.59 | 5.49 | 2,000 | 0 | 0.1 | |
27/03/2015 |
5.53
|
3,650 | 5.53 | 5.77 | 5.53 | 0 | 0 | 0 | |
26/03/2015 |
5.53
|
15,170 | 5.62 | 5.62 | 5.49 | 100 | 0 | 0.0 | |
25/03/2015 |
5.62
|
3,030 | 5.55 | 5.68 | 5.55 | 10 | 0 | 0.0 | |
24/03/2015 |
5.55
|
19,260 | 5.68 | 5.68 | 5.55 | 10 | 0 | 0.0 | |
23/03/2015 |
5.68
|
20,120 | 5.72 | 5.72 | 5.59 | 20 | 0 | 0.0 | |
20/03/2015 |
5.72
|
4,890 | 5.72 | 5.72 | 5.68 | 10 | 0 | 0.0 | |
19/03/2015 |
5.72
|
75,320 | 5.62 | 5.76 | 5.64 | 3,200 | 0 | 0.1 | |
18/03/2015 |
5.62
|
21,250 | 5.61 | 5.64 | 5.57 | 0 | 6,650 | -0.2 | |
17/03/2015 |
5.61
|
2,830 | 5.61 | 5.62 | 5.55 | 0 | 0 | 0 | |
16/03/2015 |
5.61
|
2,350 | 5.59 | 5.62 | 5.61 | 0 | 0 | 0 | |
13/03/2015 |
5.59
|
21,340 | 5.55 | 5.59 | 5.23 | 0 | 14,470 | -0.4 | |
12/03/2015 |
5.55
|
260 | 5.61 | 5.62 | 5.55 | 0 | 0 | 0 | |
11/03/2015 |
5.61
|
2,380 | 5.61 | 5.61 | 5.53 | 0 | 0 | 0 | |
10/03/2015 |
5.61
|
38,310 | 5.61 | 5.61 | 5.51 | 0 | 20,000 | -0.6 | |
09/03/2015 |
5.61
|
4,710 | 5.64 | 5.64 | 5.51 | 0 | 0 | 0 | |
06/03/2015 |
5.64
|
3,210 | 5.61 | 5.64 | 5.61 | 1,100 | 60 | 0.0 | |
05/03/2015 |
5.61
|
660 | 5.64 | 5.64 | 5.61 | 0 | 0 | 0 | |
04/03/2015 |
5.64
|
1,910 | 5.64 | 5.64 | 5.62 | 0 | 20 | -0.0 | |
03/03/2015 |
5.64
|
2,420 | 5.53 | 5.68 | 5.59 | 50 | 0 | 0.0 | |
02/03/2015 |
5.53
|
1,210 | 5.68 | 5.68 | 5.51 | 0 | 0 | 0 | |
27/02/2015 |
5.68
|
400 | 5.70 | 5.70 | 5.57 | 100 | 0 | 0.0 | |
26/02/2015 |
5.70
|
10 | 5.66 | 5.70 | 5.70 | 0 | 0 | 0 | |
25/02/2015 |
5.66
|
20 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
24/02/2015 |
5.66
|
10 | 5.64 | 5.66 | 5.66 | 0 | 0 | 0 | |
13/02/2015 |
5.64
|
30 | 5.49 | 5.66 | 5.55 | 10 | 0 | 0.0 | |
12/02/2015 |
5.49
|
7,970 | 5.57 | 5.57 | 5.49 | 0 | 0 | 0 | |
11/02/2015 |
5.57
|
3,680 | 5.57 | 5.70 | 5.42 | 350 | 0 | 0.0 | |
10/02/2015 |
5.57
|
13,670 | 5.47 | 5.57 | 5.47 | 0 | 0 | 0 | |
09/02/2015 |
5.47
|
1,000 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |