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) |
-0.60 | -6.12% | 1,923,300 | -14,500 | -0.1 |
8.90
9.80
9.20
|
2 tháng
(2024-07-22) |
-1.50 | -14.02% | 7,136,300 | -327,300 | -3.2 |
8.70
10.70
9.20
|
3 tháng
(2024-06-24) |
-2.60 | -22.03% | 17,202,500 | -574,674 | -6.2 |
8.70
12.60
9.20
|
6 tháng
(2024-03-25) |
-2.40 | -20.69% | 37,359,400 | -556,577 | -6.0 |
8.70
12.70
9.20
|
12 tháng
(2023-09-26) |
-1.10 | -10.68% | 70,245,200 | -27,863 | 0.3 |
8.70
12.70
9.20
|
24 tháng
(2022-10-03) |
0.40 | 4.55% | 142,427,912 | -12,682 | -0.2 |
5.80
12.70
9.20
|
36 tháng
(2021-10-06) |
-9.87 | -51.76% | 516,987,636 | 794,608 | 15.8 |
5.80
23.39
9.20
|
60 tháng
(2019-10-17) |
-0.06 | -0.67% | 828,390,351 | -793,336 | -8.9 |
5.80
23.39
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
4.66
|
565,000 | 4.77 | 4.80 | 4.66 | 13,600 | 0 | 0.2 | |
13/07/2015 |
4.77
|
941,320 | 4.70 | 4.84 | 4.70 | 2,500 | 45,100 | -0.6 | |
10/07/2015 |
4.70
|
642,940 | 4.70 | 4.84 | 4.63 | 0 | 0 | 0 | |
09/07/2015 |
4.70
|
880,031 | 4.87 | 4.87 | 4.49 | 100,000 | 6,600 | 1.3 | |
08/07/2015 |
4.87
|
1,518,333 | 5.07 | 5.07 | 4.84 | 100,000 | 6,600 | 1.3 | |
07/07/2015 |
5.07
|
797,597 | 4.97 | 5.18 | 4.97 | 0 | 0 | 0 | |
06/07/2015 |
4.97
|
868,629 | 4.66 | 5.01 | 4.77 | 250,300 | 0 | 3.6 | |
03/07/2015 |
4.66
|
418,100 | 4.66 | 4.80 | 4.63 | 5,300 | 0 | 0.1 | |
02/07/2015 |
4.66
|
335,040 | 4.73 | 4.77 | 4.63 | 0 | 0 | 0 | |
01/07/2015 |
4.73
|
303,400 | 4.77 | 4.84 | 4.60 | 5,000 | 0 | 0.1 | |
30/06/2015 |
4.77
|
715,600 | 4.56 | 4.94 | 4.60 | 350,000 | 0 | 4.9 | |
29/06/2015 |
4.56
|
463,310 | 4.70 | 4.73 | 4.46 | 0 | 0 | 0 | |
26/06/2015 |
4.70
|
364,400 | 4.73 | 4.80 | 4.63 | 0 | 0 | 0 | |
25/06/2015 |
4.73
|
424,820 | 4.84 | 4.87 | 4.73 | 0 | 0 | 0 | |
24/06/2015 |
4.84
|
356,100 | 4.90 | 4.97 | 4.80 | 5,000 | 0 | 0.1 | |
23/06/2015 |
4.90
|
300,055 | 4.87 | 4.97 | 4.80 | 0 | 0 | 0 | |
22/06/2015 |
4.87
|
455,520 | 4.94 | 5.01 | 4.87 | 0 | 0 | 0 | |
19/06/2015 |
4.94
|
494,631 | 4.90 | 4.97 | 4.84 | 41,800 | 0 | 0.6 | |
18/06/2015 |
4.90
|
350,920 | 4.87 | 5.01 | 4.90 | 0 | 10,000 | -0.1 | |
17/06/2015 |
4.87
|
482,800 | 5.01 | 5.01 | 4.87 | 24,400 | 0 | 0.3 | |
16/06/2015 |
5.01
|
551,580 | 5.11 | 5.18 | 4.97 | 3,000 | 40 | 0.0 | |
15/06/2015 |
5.11
|
437,010 | 5.18 | 5.24 | 5.11 | 2,000 | 0 | 0.0 | |
12/06/2015 |
5.18
|
480,191 | 5.11 | 5.28 | 5.07 | 0 | 0 | 0 | |
11/06/2015 |
5.11
|
422,900 | 5.11 | 5.31 | 5.11 | 0 | 0 | 0 | |
10/06/2015 |
5.11
|
466,000 | 5.04 | 5.24 | 5.01 | 10,000 | 0 | 0.1 | |
09/06/2015 |
5.04
|
937,392 | 5.14 | 5.28 | 4.97 | 20,900 | 0 | 0.3 | |
08/06/2015 |
5.14
|
512,701 | 5.31 | 5.38 | 5.11 | 0 | 0 | 0 | |
05/06/2015 |
5.31
|
1,212,335 | 4.90 | 5.38 | 4.90 | 297,100 | 100,300 | 3.0 | |
04/06/2015 |
4.90
|
1,880,298 | 4.46 | 4.90 | 4.46 | 518,900 | 85,800 | 6.1 | |
03/06/2015 |
4.46
|
908,064 | 4.29 | 4.49 | 4.26 | 262,100 | 0 | 3.4 | |
02/06/2015 |
4.29
|
770,208 | 4.36 | 4.39 | 4.26 | 222,100 | 350,000 | -1.6 | |
01/06/2015 |
4.36
|
458,810 | 4.39 | 4.43 | 4.29 | 5,000 | 0 | 0.1 | |
29/05/2015 |
4.39
|
441,236 | 4.36 | 4.43 | 4.32 | 35,000 | 0 | 0.4 | |
28/05/2015 |
4.36
|
530,210 | 4.32 | 4.39 | 4.29 | 3,500 | 0 | 0.0 | |
27/05/2015 |
4.32
|
447,000 | 4.29 | 4.39 | 4.26 | 0 | 0 | 0 | |
26/05/2015 |
4.29
|
430,660 | 4.36 | 4.43 | 4.29 | 3,000 | 0 | 0.0 | |
25/05/2015 |
4.36
|
389,800 | 4.29 | 4.43 | 4.29 | 0 | 0 | 0 | |
22/05/2015 |
4.29
|
445,700 | 4.43 | 4.49 | 4.26 | 0 | 0 | 0 | |
21/05/2015 |
4.43
|
326,000 | 4.36 | 4.53 | 4.32 | 11,000 | 0 | 0.1 | |
20/05/2015 |
4.36
|
471,500 | 4.12 | 4.36 | 4.12 | 23,900 | 0 | 0.3 | |
19/05/2015 |
4.12
|
596,500 | 3.95 | 4.12 | 4.02 | 308,100 | 0 | 3.7 | |
18/05/2015 |
3.95
|
395,120 | 4.12 | 4.15 | 3.95 | 19,200 | 0 | 0.2 | |
15/05/2015 |
4.12
|
410,000 | 4.22 | 4.26 | 4.12 | 0 | 0 | 0 | |
14/05/2015 |
4.22
|
321,900 | 4.22 | 4.26 | 4.15 | 0 | 0 | 0 | |
13/05/2015 |
4.22
|
337,000 | 4.22 | 4.32 | 4.15 | 0 | 0 | 0 | |
12/05/2015 |
4.22
|
372,300 | 4.29 | 4.32 | 4.22 | 0 | 0 | 0 | |
11/05/2015 |
4.29
|
295,500 | 4.36 | 4.43 | 4.26 | 0 | 0 | 0 | |
08/05/2015 |
4.36
|
262,500 | 4.36 | 4.39 | 4.29 | 0 | 0 | 0 | |
07/05/2015 |
4.36
|
214,700 | 4.12 | 4.43 | 4.15 | 0 | 0 | 0 | |
06/05/2015 |
4.12
|
276,520 | 4.32 | 4.39 | 4.12 | 100 | 0 | 0.0 | |
05/05/2015 |
4.32
|
308,700 | 4.32 | 4.32 | 4.15 | 0 | 10,700 | -0.1 | |
04/05/2015 |
4.32
|
423,441 | 4.56 | 4.73 | 4.26 | 0 | 0 | 0 | |
27/04/2015 |
4.56
|
234,640 | 4.63 | 4.66 | 4.53 | 0 | 0 | 0 | |
24/04/2015 |
4.63
|
231,116 | 4.53 | 4.63 | 4.49 | 0 | 0 | 0 | |
23/04/2015 |
4.53
|
482,326 | 4.63 | 4.66 | 4.49 | 3,000 | 5,000 | -0.0 | |
22/04/2015 |
4.63
|
377,300 | 4.70 | 4.73 | 4.63 | 0 | 0 | 0 | |
21/04/2015 |
4.70
|
526,800 | 4.77 | 4.77 | 4.63 | 5,000 | 400 | 0.1 | |
20/04/2015: Cổ tức tiền mặt tỉ lệ: 22% Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
20/04/2015 |
4.77
|
954,116 | 4.49 | 4.94 | 4.66 | 4,500 | 0 | 0.1 | |
17/04/2015 |
4.49
|
1,093,165 | 4.49 | 4.54 | 4.47 | 11,500 | 0 | 0.2 | |
16/04/2015 |
4.49
|
985,011 | 4.40 | 4.54 | 4.42 | 5,000 | 0 | 0.1 | |
15/04/2015 |
4.40
|
489,122 | 4.37 | 4.42 | 4.35 | 100 | 0 | 0.0 | |
14/04/2015 |
4.37
|
451,600 | 4.42 | 4.45 | 4.37 | 100 | 0 | 0.0 | |
13/04/2015 |
4.42
|
465,860 | 4.40 | 4.45 | 4.37 | 0 | 0 | 0 | |
10/04/2015 |
4.40
|
717,158 | 4.42 | 4.47 | 4.40 | 0 | 77,200 | -1.4 | |
09/04/2015 |
4.42
|
486,819 | 4.40 | 4.47 | 4.37 | 0 | 0 | 0 | |
08/04/2015 |
4.40
|
877,810 | 4.47 | 4.49 | 4.37 | 0 | 0 | 0 | |
07/04/2015 |
4.47
|
571,600 | 4.40 | 4.47 | 4.33 | 0 | 0 | 0 | |
06/04/2015 |
4.40
|
356,220 | 4.42 | 4.52 | 4.35 | 0 | 0 | 0 | |
03/04/2015 |
4.42
|
1,373,000 | 4.28 | 4.52 | 4.28 | 15,000 | 0 | 0.3 | |
02/04/2015 |
4.28
|
1,038,400 | 4.18 | 4.28 | 4.13 | 35,000 | 0 | 0.6 | |
01/04/2015 |
4.18
|
391,275 | 4.20 | 4.28 | 4.11 | 35,000 | 0 | 0.6 | |
31/03/2015 |
4.20
|
495,304 | 4.16 | 4.25 | 4.16 | 1,000 | 0 | 0.0 | |
30/03/2015 |
4.16
|
283,120 | 4.20 | 4.33 | 4.16 | 5,201 | 0 | 0.1 | |
27/03/2015 |
4.20
|
522,756 | 4.23 | 4.35 | 4.20 | 900 | 0 | 0.0 | |
26/03/2015 |
4.23
|
248,216 | 4.20 | 4.23 | 4.11 | 100 | 0 | 0.0 | |
25/03/2015 |
4.20
|
164,200 | 4.18 | 4.23 | 4.16 | 0 | 0 | 0 | |
24/03/2015 |
4.18
|
255,100 | 4.20 | 4.20 | 4.08 | 12,700 | 0 | 0.2 | |
23/03/2015 |
4.20
|
340,831 | 4.35 | 4.35 | 4.18 | 10,000 | 0 | 0.2 | |
20/03/2015 |
4.35
|
211,830 | 4.42 | 4.42 | 4.28 | 4,500 | 0 | 0.1 | |
19/03/2015 |
4.42
|
228,600 | 4.45 | 4.47 | 4.35 | 3,000 | 0 | 0.1 | |
18/03/2015 |
4.45
|
149,860 | 4.52 | 4.52 | 4.42 | 3,000 | 0 | 0.1 | |
17/03/2015 |
4.52
|
653,236 | 4.42 | 4.54 | 4.40 | 249,100 | 0 | 4.6 | |
16/03/2015 |
4.42
|
427,510 | 4.62 | 4.62 | 4.42 | 0 | 0 | 0 | |
13/03/2015 |
4.62
|
468,946 | 4.64 | 4.69 | 4.54 | 0 | 0 | 0 | |
12/03/2015 |
4.64
|
551,100 | 4.57 | 4.64 | 4.54 | 0 | 0 | 0 | |
11/03/2015 |
4.57
|
673,120 | 4.69 | 4.71 | 4.52 | 124,800 | 0 | 2.3 | |
10/03/2015 |
4.69
|
399,290 | 4.66 | 4.74 | 4.66 | 6,200 | 0 | 0.1 | |
09/03/2015 |
4.66
|
673,278 | 4.59 | 4.78 | 4.57 | 0 | 0 | 0 | |
06/03/2015 |
4.59
|
682,787 | 4.69 | 4.74 | 4.59 | 0 | 0 | 0 | |
05/03/2015 |
4.69
|
477,710 | 4.78 | 4.86 | 4.66 | 10,600 | 0 | 0.2 | |
04/03/2015 |
4.78
|
508,993 | 4.78 | 4.95 | 4.71 | 0 | 0 | 0 | |
03/03/2015 |
4.78
|
973,534 | 4.42 | 4.78 | 4.42 | 105,300 | 0 | 2.0 | |
02/03/2015 |
4.42
|
391,776 | 4.42 | 4.45 | 4.35 | 24,000 | 0 | 0.4 | |
27/02/2015 |
4.42
|
412,100 | 4.47 | 4.52 | 4.40 | 0 | 0 | 0 | |
26/02/2015 |
4.47
|
479,533 | 4.54 | 4.54 | 4.40 | 0 | 2,000 | -0.0 | |
25/02/2015 |
4.54
|
528,630 | 4.59 | 4.62 | 4.47 | 20,000 | 8,000 | 0.2 | |
24/02/2015 |
4.59
|
409,282 | 4.52 | 4.64 | 4.54 | 2,000 | 0 | 0.0 | |
13/02/2015 |
4.52
|
637,904 | 4.47 | 4.64 | 4.47 | 10,000 | 0 | 0.2 | |
12/02/2015 |
4.47
|
773,940 | 4.42 | 4.66 | 4.45 | 94,500 | 0 | 1.8 | |
11/02/2015 |
4.42
|
275,700 | 4.47 | 4.47 | 4.33 | 0 | 0 | 0 |