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) |
-1.70 | -4.93% | 7,200 | 0 | 0 |
32
36
32.80
|
2 tháng
(2024-07-22) |
3.60 | 12.33% | 26,300 | 0 | -0.0 |
29.20
36
32.80
|
3 tháng
(2024-06-24) |
2.90 | 9.70% | 34,600 | -600 | -0.0 |
29.20
36
32.80
|
6 tháng
(2024-03-25) |
4.83 | 17.27% | 411,274 | -23,831 | -0.7 |
26.59
36
32.80
|
12 tháng
(2023-09-26) |
10.37 | 46.26% | 1,344,902 | -152,335 | -4.2 |
22.43
36
32.80
|
24 tháng
(2022-10-03) |
8.70 | 36.09% | 3,789,972 | -332,034 | -8.8 |
21.15
36
32.80
|
36 tháng
(2021-10-06) |
6.82 | 26.26% | 21,537,461 | -408,450 | -12.1 |
18.36
36
32.80
|
60 tháng
(2019-10-17) |
10.46 | 46.82% | 44,298,941 | -4,654,059 | -80.6 |
9.26
36
32.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
10.98
|
349,837 | 11.14 | 11.29 | 10.88 | 50 | 0 | 0.0 | |
13/07/2015 |
11.14
|
187,210 | 11.08 | 11.24 | 11.03 | 21,300 | 100 | 0.5 | |
10/07/2015 |
11.08
|
99,912 | 11.03 | 11.24 | 10.78 | 90 | 4,463 | -0.1 | |
09/07/2015 |
11.03
|
264,859 | 11.08 | 11.14 | 10.93 | 21,000 | 13,200 | 0.2 | |
08/07/2015 |
11.08
|
525,590 | 11.29 | 11.29 | 10.98 | 21,000 | 13,200 | 0.2 | |
07/07/2015 |
11.29
|
486,931 | 11.54 | 11.54 | 11.29 | 25,000 | 3,000 | 0.5 | |
06/07/2015 |
11.54
|
663,886 | 11.29 | 11.54 | 11.24 | 20,000 | 0 | 0.5 | |
03/07/2015 |
11.29
|
375,761 | 11.08 | 11.39 | 11.08 | 0 | 0 | 0 | |
02/07/2015 |
11.08
|
471,920 | 10.78 | 11.19 | 10.78 | 3,000 | 0 | 0.1 | |
01/07/2015 |
10.78
|
422,073 | 10.88 | 10.93 | 10.73 | 0 | 0 | 0 | |
30/06/2015 |
10.88
|
426,381 | 11.14 | 11.19 | 10.88 | 0 | 292 | -0.0 | |
29/06/2015 |
11.14
|
264,810 | 10.93 | 11.14 | 10.93 | 0 | 27,500 | -0.6 | |
26/06/2015 |
10.93
|
789,452 | 11.34 | 11.34 | 10.93 | 400 | 10 | 0.0 | |
25/06/2015 |
11.34
|
443,331 | 11.39 | 11.59 | 11.34 | 0 | 155,316 | -3.5 | |
24/06/2015 |
11.39
|
507,172 | 11.44 | 11.64 | 11.39 | 0 | 60,900 | -1.4 | |
23/06/2015 |
11.44
|
317,584 | 11.44 | 11.64 | 11.44 | 0 | 21,200 | -0.5 | |
22/06/2015 |
11.44
|
491,869 | 11.69 | 11.69 | 11.44 | 0 | 36,000 | -0.8 | |
19/06/2015 |
11.69
|
653,197 | 11.89 | 11.94 | 11.54 | 3,000 | 0 | 0.1 | |
18/06/2015 |
11.89
|
696,086 | 11.69 | 11.89 | 11.64 | 20,500 | 10,000 | 0.2 | |
17/06/2015 |
11.69
|
874,166 | 11.54 | 11.89 | 11.34 | 2,000 | 0 | 0.0 | |
16/06/2015 |
11.54
|
1,328,558 | 11.19 | 11.59 | 11.29 | 4,000 | 13,200 | -0.2 | |
15/06/2015 |
11.19
|
477,706 | 11.39 | 11.44 | 11.14 | 0 | 5,000 | -0.1 | |
12/06/2015 |
11.39
|
566,616 | 11.44 | 11.59 | 11.29 | 0 | 0 | 0 | |
11/06/2015 |
11.44
|
1,212,826 | 11.19 | 11.64 | 11.19 | 21,000 | 30,000 | -0.2 | |
10/06/2015 |
11.19
|
518,657 | 11.03 | 11.29 | 10.93 | 0 | 0 | 0 | |
09/06/2015 |
11.03
|
945,150 | 11.19 | 11.44 | 10.93 | 9,000 | 0 | 0.2 | |
08/06/2015 |
11.19
|
1,253,152 | 10.68 | 11.54 | 10.83 | 4,000 | 3,900 | -0.0 | |
05/06/2015 |
10.68
|
937,387 | 10.33 | 10.68 | 10.28 | 3,100 | 2,700 | 0.0 | |
04/06/2015 |
10.33
|
1,091,646 | 10.08 | 10.38 | 10.08 | 10,000 | 9,500 | 0.0 | |
03/06/2015 |
10.08
|
428,968 | 9.93 | 10.23 | 9.93 | 4,000 | 200 | 0.1 | |
02/06/2015 |
9.93
|
249,687 | 10.08 | 10.13 | 9.93 | 0 | 0 | 0 | |
01/06/2015 |
10.08
|
190,431 | 10.13 | 10.23 | 10.08 | 0 | 0 | 0 | |
29/05/2015 |
10.13
|
284,110 | 10.18 | 10.18 | 10.03 | 600 | 0 | 0.0 | |
28/05/2015 |
10.18
|
730,066 | 10.08 | 10.38 | 10.03 | 28,500 | 2,700 | 0.5 | |
27/05/2015 |
10.08
|
391,255 | 10.18 | 10.23 | 10.03 | 0 | 0 | 0 | |
26/05/2015 |
10.18
|
598,261 | 9.83 | 10.28 | 9.83 | 54,500 | 1,300 | 1.1 | |
25/05/2015 |
9.83
|
541,575 | 9.58 | 9.88 | 9.58 | 61,000 | 30,000 | 0.6 | |
22/05/2015 |
9.58
|
188,147 | 9.58 | 9.78 | 9.53 | 400 | 0 | 0.0 | |
21/05/2015: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
21/05/2015 |
9.58
|
215,393 | 9.43 | 9.68 | 9.48 | 4,700 | 184 | 0.1 | |
20/05/2015 |
9.43
|
230,944 | 9.28 | 9.53 | 9.28 | 4,000 | 4,000 | -0.0 | |
19/05/2015 |
9.28
|
78,360 | 9.19 | 9.33 | 9.19 | 0 | 0 | 0 | |
18/05/2015 |
9.19
|
173,706 | 9.43 | 9.43 | 9.19 | 400 | 0 | 0.0 | |
15/05/2015 |
9.43
|
193,834 | 9.48 | 9.58 | 9.43 | 705 | 0 | 0.0 | |
14/05/2015 |
9.48
|
115,397 | 9.43 | 9.58 | 9.43 | 0 | 7,842 | -0.2 | |
13/05/2015 |
9.43
|
172,723 | 9.48 | 9.63 | 9.43 | 0 | 0 | 0 | |
12/05/2015 |
9.48
|
202,371 | 9.63 | 9.63 | 9.48 | 19,000 | 18 | 0.4 | |
11/05/2015 |
9.63
|
128,422 | 9.72 | 9.72 | 9.63 | 6,700 | 1,026 | 0.1 | |
08/05/2015 |
9.72
|
326,719 | 9.77 | 9.82 | 9.63 | 5,900 | 0 | 0.1 | |
07/05/2015 |
9.77
|
169,937 | 9.72 | 9.87 | 9.72 | 21,300 | 0 | 0.4 | |
06/05/2015 |
9.72
|
191,300 | 9.67 | 9.92 | 9.72 | 0 | 9,000 | -0.2 | |
05/05/2015 |
9.67
|
232,100 | 9.67 | 9.77 | 9.38 | 6,300 | 0 | 0.1 | |
04/05/2015 |
9.67
|
394,737 | 9.87 | 10.02 | 9.67 | 25,000 | 0 | 0.5 | |
27/04/2015 |
9.87
|
123,000 | 9.97 | 10.02 | 9.82 | 0 | 0 | 0 | |
24/04/2015 |
9.97
|
410,100 | 9.72 | 9.97 | 9.72 | 0 | 4,700 | -0.1 | |
23/04/2015 |
9.72
|
135,906 | 9.63 | 9.72 | 9.63 | 100 | 0 | 0.0 | |
22/04/2015 |
9.63
|
121,100 | 9.72 | 9.72 | 9.63 | 800 | 0 | 0.0 | |
21/04/2015 |
9.72
|
211,100 | 9.67 | 9.77 | 9.63 | 0 | 0 | 0 | |
20/04/2015 |
9.67
|
88,121 | 9.82 | 9.82 | 9.67 | 1,000 | 0 | 0.0 | |
17/04/2015 |
9.82
|
197,895 | 9.92 | 10.11 | 9.72 | 13,200 | 0 | 0.3 | |
16/04/2015 |
9.92
|
396,781 | 9.87 | 10.21 | 9.58 | 4,800 | 14,400 | -0.2 | |
15/04/2015 |
9.87
|
299,600 | 9.67 | 10.06 | 9.67 | 0 | 3,000 | -0.1 | |
14/04/2015 |
9.67
|
53,000 | 9.58 | 9.67 | 9.58 | 0 | 0 | 0 | |
13/04/2015 |
9.58
|
228,400 | 9.77 | 9.92 | 9.48 | 100 | 101,800 | -2.0 | |
10/04/2015 |
9.77
|
95,972 | 9.87 | 9.97 | 9.77 | 1,000 | 5,000 | -0.1 | |
09/04/2015 |
9.87
|
321,240 | 9.53 | 9.87 | 9.48 | 130,000 | 26,000 | 2.1 | |
08/04/2015 |
9.53
|
160,800 | 9.23 | 9.53 | 9.28 | 0 | 0 | 0 | |
07/04/2015 |
9.23
|
139,498 | 9.09 | 9.28 | 8.99 | 0 | 0 | 0 | |
06/04/2015 |
9.09
|
44,700 | 9.19 | 9.28 | 9.09 | 0 | 0 | 0 | |
03/04/2015 |
9.19
|
165,700 | 9.19 | 9.23 | 9.09 | 3,000 | 0 | 0.1 | |
02/04/2015 |
9.19
|
59,200 | 9.04 | 9.19 | 9.04 | 0 | 0 | 0 | |
01/04/2015 |
9.04
|
222,053 | 9.48 | 9.58 | 8.99 | 0 | 2,700 | -0.1 | |
31/03/2015 |
9.48
|
98,300 | 9.43 | 9.63 | 9.38 | 1,100 | 1,700 | -0.0 | |
30/03/2015 |
9.43
|
109,700 | 9.63 | 9.72 | 9.43 | 7,800 | 0 | 0.2 | |
27/03/2015 |
9.63
|
86,750 | 9.67 | 9.82 | 9.63 | 11,800 | 0 | 0.2 | |
26/03/2015 |
9.67
|
133,400 | 9.67 | 9.72 | 9.58 | 0 | 0 | 0 | |
25/03/2015 |
9.67
|
229,000 | 9.67 | 9.82 | 9.63 | 3,300 | 0 | 0.1 | |
24/03/2015 |
9.67
|
210,764 | 9.97 | 9.97 | 9.67 | 4,100 | 9,000 | -0.1 | |
23/03/2015 |
9.97
|
187,509 | 9.97 | 10.02 | 9.92 | 0 | 0 | 0 | |
20/03/2015 |
9.97
|
148,120 | 10.02 | 10.06 | 9.97 | 0 | 0 | 0 | |
19/03/2015 |
10.02
|
155,555 | 10.02 | 10.26 | 9.97 | 2,400 | 0 | 0.0 | |
18/03/2015 |
10.02
|
228,796 | 10.26 | 10.26 | 10.02 | 200 | 0 | 0.0 | |
17/03/2015: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/31.578948 (Volume + 31.58%, Ratio=0.32) | |||||||||
17/03/2015 |
10.26
|
253,124 | 10.14 | 10.60 | 10.11 | 200 | 0 | 0.0 | |
16/03/2015 |
10.14
|
506,425 | 10.17 | 10.39 | 10.10 | 1,000 | 0 | 0.0 | |
13/03/2015 |
10.17
|
329,010 | 10.24 | 10.32 | 10.17 | 7,800 | 0 | 0.2 | |
12/03/2015 |
10.24
|
350,234 | 10.24 | 10.35 | 10.21 | 0 | 0 | 0 | |
11/03/2015 |
10.24
|
309,420 | 10.35 | 10.39 | 10.24 | 3,500 | 0 | 0.1 | |
10/03/2015 |
10.35
|
194,100 | 10.39 | 10.42 | 10.32 | 0 | 0 | 0 | |
09/03/2015 |
10.39
|
347,500 | 10.46 | 10.75 | 10.35 | 29,200 | 0 | 0.9 | |
06/03/2015 |
10.46
|
215,000 | 10.39 | 10.67 | 10.39 | 16,400 | 3,600 | 0.4 | |
05/03/2015 |
10.39
|
644,251 | 10.24 | 10.60 | 10.28 | 5,000 | 4,600 | 0.0 | |
04/03/2015 |
10.24
|
417,644 | 9.99 | 10.32 | 10.14 | 10,000 | 0 | 0.3 | |
03/03/2015 |
9.99
|
153,600 | 9.96 | 10.10 | 9.85 | 3,600 | 1,000 | 0.1 | |
02/03/2015 |
9.96
|
182,000 | 10.14 | 10.17 | 9.96 | 0 | 1,500 | -0.0 | |
27/02/2015 |
10.14
|
121,800 | 10.21 | 10.21 | 10.07 | 20,000 | 1,000 | 0.5 | |
26/02/2015 |
10.21
|
472,986 | 9.71 | 10.21 | 9.67 | 123,100 | 5,500 | 3.3 | |
25/02/2015 |
9.71
|
253,900 | 9.74 | 9.74 | 9.67 | 0 | 0 | 0 | |
24/02/2015 |
9.74
|
50,820 | 9.78 | 9.78 | 9.74 | 3,600 | 0 | 0.1 | |
13/02/2015 |
9.78
|
92,600 | 9.64 | 9.85 | 9.64 | 3,000 | 0 | 0.1 | |
12/02/2015 |
9.64
|
223,700 | 9.67 | 9.74 | 9.60 | 0 | 1,000 | -0.0 | |
11/02/2015 |
9.67
|
74,700 | 9.67 | 9.78 | 9.67 | 500 | 0 | 0.0 |