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) |
3.52 | 5.07% | 999,500 | -100 | -0.0 |
67.23
73
72.90
|
2 tháng
(2024-07-22) |
3.62 | 5.22% | 1,626,300 | -5,400 | -0.4 |
66.05
73
72.90
|
3 tháng
(2024-06-24) |
10.47 | 16.75% | 2,894,400 | 1,300 | 0.1 |
61.94
75.15
72.90
|
6 tháng
(2024-03-25) |
26.13 | 55.74% | 5,039,833 | -2,454,300 | -134.1 |
45.99
75.15
72.90
|
12 tháng
(2023-09-26) |
21.70 | 42.29% | 6,321,559 | -2,588,000 | -140.8 |
45.99
75.15
72.90
|
24 tháng
(2022-10-03) |
18.15 | 33.08% | 12,679,353 | -2,484,852 | -135.6 |
41.92
75.15
72.90
|
36 tháng
(2021-10-06) |
34.64 | 90.28% | 16,095,262 | -2,629,752 | -156.7 |
38.09
83.31
72.90
|
60 tháng
(2019-10-17) |
60.61 | 489.03% | 21,825,063 | -2,984,152 | -180.6 |
11.50
83.31
72.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
7.12
|
300 | 7.26 | 7.26 | 7.12 | 0 | 0 | 0 | |
13/07/2015 |
7.26
|
200 | 7.28 | 7.28 | 7.26 | 0 | 0 | 0 | |
10/07/2015 |
7.28
|
800 | 7.20 | 7.28 | 6.96 | 0 | 0 | 0 | |
09/07/2015 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
08/07/2015 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
07/07/2015 |
7.20
|
400 | 7.29 | 7.29 | 7.20 | 0 | 0 | 0 | |
06/07/2015 |
7.29
|
3,000 | 7.32 | 7.32 | 7.29 | 0 | 0 | 0 | |
03/07/2015 |
7.32
|
100 | 6.82 | 7.32 | 7.32 | 100 | 0 | 0.0 | |
02/07/2015 |
6.82
|
600 | 7.12 | 7.12 | 6.82 | 0 | 0 | 0 | |
01/07/2015 |
7.12
|
600 | 7.12 | 7.25 | 7.12 | 0 | 0 | 0 | |
30/06/2015 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
29/06/2015 |
7.12
|
400 | 7.28 | 7.36 | 7.12 | 0 | 0 | 0 | |
26/06/2015 |
7.28
|
8,900 | 6.71 | 7.28 | 7.02 | 0 | 0 | 0 | |
25/06/2015 |
6.71
|
10,000 | 7.42 | 7.42 | 6.71 | 0 | 0 | 0 | |
24/06/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/0.5 (Volume + 50%, Ratio=0.50) | |||||||||
24/06/2015 |
7.42
|
200 | 7.07 | 7.42 | 6.74 | 0 | 0 | 0 | |
23/06/2015 |
7.07
|
6,200 | 7.07 | 7.17 | 7.07 | 0 | 0 | 0 | |
22/06/2015 |
7.07
|
12,400 | 7.33 | 7.33 | 7.07 | 0 | 0 | 0 | |
19/06/2015 |
7.33
|
1,200 | 7.17 | 7.33 | 7.17 | 0 | 0 | 0 | |
18/06/2015 |
7.17
|
100 | 7.29 | 7.29 | 7.17 | 0 | 0 | 0 | |
17/06/2015 |
7.29
|
3,600 | 7.33 | 7.33 | 7.18 | 0 | 0 | 0 | |
16/06/2015 |
7.33
|
10,600 | 7.31 | 7.38 | 6.91 | 0 | 0 | 0 | |
15/06/2015 |
7.31
|
6,000 | 7.28 | 7.38 | 7.17 | 100 | 0 | 0.0 | |
12/06/2015 |
7.28
|
4,001 | 7.49 | 7.49 | 7.17 | 2,700 | 400 | 0.2 | |
11/06/2015 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
10/06/2015 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
09/06/2015 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
08/06/2015 |
7.49
|
200 | 7.38 | 7.49 | 7.49 | 0 | 0 | 0 | |
05/06/2015 |
7.38
|
1,100 | 7.33 | 7.38 | 7.38 | 0 | 0 | 0 | |
04/06/2015 |
7.33
|
300 | 7.33 | 7.33 | 7.33 | 300 | 0 | 0.0 | |
03/06/2015 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
02/06/2015 |
7.33
|
2,000 | 7.33 | 7.80 | 7.28 | 1,900 | 0 | 0.1 | |
01/06/2015 |
7.33
|
6,000 | 7.28 | 7.91 | 7.28 | 5,200 | 0 | 0.4 | |
29/05/2015 |
7.28
|
300 | 7.28 | 7.28 | 7.17 | 0 | 0 | 0 | |
28/05/2015 |
7.28
|
1,200 | 7.28 | 7.28 | 7.17 | 100 | 0 | 0.0 | |
27/05/2015 |
7.28
|
700 | 7.28 | 7.28 | 7.28 | 100 | 0 | 0.0 | |
26/05/2015 |
7.28
|
1,400 | 7.28 | 7.28 | 7.28 | 1,400 | 0 | 0.1 | |
25/05/2015 |
7.28
|
1,000 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
22/05/2015 |
7.28
|
1,900 | 6.96 | 7.59 | 7.07 | 0 | 0 | 0 | |
21/05/2015 |
6.96
|
18,000 | 6.91 | 6.96 | 6.90 | 14,000 | 0 | 0.9 | |
20/05/2015 |
6.91
|
9,400 | 6.83 | 6.91 | 6.75 | 0 | 0 | 0 | |
19/05/2015 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
18/05/2015 |
6.83
|
1,300 | 6.90 | 6.90 | 6.83 | 0 | 0 | 0 | |
15/05/2015 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
14/05/2015 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
13/05/2015 |
6.90
|
1,200 | 6.75 | 6.90 | 6.70 | 1,000 | 0 | 0.1 | |
12/05/2015 |
6.75
|
3,000 | 6.86 | 6.86 | 6.75 | 3,000 | 0 | 0.2 | |
11/05/2015 |
6.86
|
500 | 6.79 | 6.86 | 6.86 | 500 | 0 | 0.0 | |
08/05/2015 |
6.79
|
4,300 | 6.83 | 6.83 | 6.64 | 100 | 0 | 0.0 | |
07/05/2015 |
6.83
|
1,600 | 6.94 | 6.94 | 6.80 | 0 | 0 | 0 | |
06/05/2015 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
05/05/2015 |
6.94
|
11,400 | 6.96 | 6.96 | 6.79 | 0 | 0 | 0 | |
04/05/2015 |
6.96
|
700 | 7.13 | 7.13 | 6.96 | 0 | 0 | 0 | |
27/04/2015 |
7.13
|
100 | 6.98 | 7.13 | 7.13 | 0 | 0 | 0 | |
24/04/2015 |
6.98
|
200 | 7.00 | 7.00 | 6.98 | 0 | 0 | 0 | |
23/04/2015 |
7.00
|
400 | 6.99 | 7.00 | 6.70 | 0 | 0 | 0 | |
22/04/2015 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
21/04/2015 |
6.99
|
300 | 7.05 | 7.05 | 6.99 | 0 | 0 | 0 | |
20/04/2015 |
7.05
|
300 | 6.95 | 7.12 | 7.01 | 0 | 0 | 0 | |
17/04/2015: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
17/04/2015 |
6.95
|
100 | 6.80 | 6.95 | 6.95 | 0 | 0 | 0 | |
16/04/2015 |
6.80
|
4,100 | 6.67 | 6.80 | 6.65 | 0 | 0 | 0 | |
15/04/2015 |
6.67
|
5,300 | 6.65 | 6.74 | 6.60 | 0 | 0 | 0 | |
14/04/2015 |
6.65
|
2,600 | 6.70 | 6.70 | 6.65 | 0 | 300 | -0.0 | |
13/04/2015 |
6.70
|
1,200 | 6.79 | 6.79 | 6.70 | 0 | 0 | 0 | |
10/04/2015 |
6.79
|
200 | 6.75 | 6.79 | 6.79 | 0 | 0 | 0 | |
09/04/2015 |
6.75
|
3,800 | 6.88 | 6.88 | 6.75 | 0 | 0 | 0 | |
08/04/2015 |
6.88
|
5,600 | 6.64 | 6.88 | 6.62 | 0 | 0 | 0 | |
07/04/2015 |
6.64
|
15,500 | 6.68 | 6.68 | 6.40 | 0 | 0 | 0 | |
06/04/2015 |
6.68
|
1,600 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 | |
03/04/2015 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
02/04/2015 |
6.70
|
2,000 | 6.75 | 6.75 | 6.40 | 0 | 0 | 0 | |
01/04/2015 |
6.75
|
100 | 6.70 | 6.75 | 6.75 | 0 | 0 | 0 | |
31/03/2015 |
6.70
|
1,300 | 6.73 | 6.73 | 6.67 | 0 | 0 | 0 | |
30/03/2015 |
6.73
|
3,600 | 6.70 | 6.77 | 6.64 | 0 | 0 | 0 | |
27/03/2015 |
6.70
|
5,100 | 6.74 | 6.74 | 6.70 | 0 | 0 | 0 | |
26/03/2015 |
6.74
|
4,200 | 6.74 | 6.78 | 6.74 | 0 | 0 | 0 | |
25/03/2015 |
6.74
|
1,100 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
24/03/2015 |
6.74
|
2,300 | 6.74 | 6.74 | 6.55 | 0 | 0 | 0 | |
23/03/2015 |
6.74
|
1,200 | 6.60 | 6.76 | 6.53 | 0 | 0 | 0 | |
20/03/2015 |
6.60
|
1,900 | 6.73 | 6.79 | 6.60 | 0 | 0 | 0 | |
19/03/2015 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
18/03/2015 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
17/03/2015 |
6.73
|
3,300 | 6.65 | 6.79 | 6.73 | 0 | 0 | 0 | |
16/03/2015 |
6.65
|
2,400 | 6.65 | 6.69 | 6.55 | 0 | 0 | 0 | |
13/03/2015 |
6.65
|
1,600 | 6.67 | 6.67 | 6.63 | 0 | 0 | 0 | |
12/03/2015 |
6.67
|
6,400 | 6.69 | 6.69 | 6.55 | 1,000 | 0 | 0.1 | |
11/03/2015 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
10/03/2015 |
6.69
|
800 | 6.64 | 6.69 | 6.64 | 0 | 0 | 0 | |
09/03/2015 |
6.64
|
1,800 | 6.60 | 6.68 | 6.60 | 0 | 0 | 0 | |
06/03/2015 |
6.60
|
2,710 | 6.69 | 6.69 | 6.60 | 0 | 0 | 0 | |
05/03/2015 |
6.69
|
600 | 6.69 | 6.69 | 6.60 | 0 | 0 | 0 | |
04/03/2015 |
6.69
|
2,200 | 6.64 | 6.70 | 6.60 | 0 | 0 | 0 | |
03/03/2015 |
6.64
|
1,800 | 6.60 | 6.65 | 6.55 | 0 | 0 | 0 | |
02/03/2015 |
6.60
|
1,500 | 6.57 | 6.60 | 6.50 | 0 | 0 | 0 | |
27/02/2015 |
6.57
|
1,200 | 6.56 | 6.59 | 6.55 | 0 | 0 | 0 | |
26/02/2015 |
6.56
|
5,400 | 6.48 | 6.59 | 6.50 | 900 | 0 | 0.1 | |
25/02/2015 |
6.48
|
200 | 6.64 | 6.64 | 6.48 | 0 | 0 | 0 | |
24/02/2015 |
6.64
|
100 | 6.60 | 6.64 | 6.64 | 0 | 0 | 0 | |
13/02/2015 |
6.60
|
3,100 | 6.59 | 6.64 | 6.60 | 0 | 0 | 0 | |
12/02/2015 |
6.59
|
100 | 6.45 | 6.59 | 6.59 | 0 | 0 | 0 | |
11/02/2015 |
6.45
|
4,000 | 6.68 | 6.68 | 6.45 | 0 | 0 | 0 |