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) |
-1.49 | -2.70% | 5,948,400 | -2,111,200 | 7.7 |
52.20
55.88
53.90
|
2 tháng
(2024-07-22) |
0.18 | 0.33% | 9,659,700 | -4,027,989 | -94.8 |
49.06
55.88
53.90
|
3 tháng
(2024-06-24) |
3.02 | 5.95% | 12,099,500 | -3,733,689 | -80.0 |
49.06
55.88
53.90
|
6 tháng
(2024-03-25) |
4.89 | 9.98% | 16,389,600 | -2,753,369 | -29.7 |
46.11
55.88
53.90
|
12 tháng
(2023-09-26) |
0.96 | 1.82% | 25,098,700 | -3,376,444 | -57.8 |
44.88
55.88
53.90
|
24 tháng
(2022-10-03) |
6.70 | 14.19% | 57,283,200 | 1,339,802 | 196.8 |
34.57
60.01
53.90
|
36 tháng
(2021-10-06) |
16.38 | 43.64% | 93,422,300 | -4,305,542 | -120.7 |
34.57
64.67
53.90
|
60 tháng
(2019-10-17) |
14.79 | 37.83% | 142,595,170 | -11,119,333 | -333.3 |
21.26
64.67
53.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2015 |
19.73
|
600 | 19.73 | 20.32 | 19.43 | 100 | 0 | 0.0 | |
09/07/2015 |
19.73
|
660 | 20.02 | 20.02 | 19.14 | 0 | 0 | 0 | |
08/07/2015 |
20.02
|
230 | 20.02 | 20.02 | 20.02 | 30 | 0 | 0.0 | |
07/07/2015 |
20.02
|
70 | 20.32 | 20.32 | 19.14 | 20 | 0 | 0.0 | |
06/07/2015 |
20.32
|
60 | 19.43 | 20.32 | 18.25 | 40 | 0 | 0.0 | |
03/07/2015: Cổ tức tiền mặt tỉ lệ: 15% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
03/07/2015 |
19.43
|
6,340 | 18.20 | 19.43 | 19.43 | 0 | 0 | 0 | |
02/07/2015 |
18.20
|
1,310 | 17.94 | 18.33 | 17.94 | 1,110 | 0 | 0.1 | |
01/07/2015 |
17.94
|
480 | 18.33 | 18.33 | 17.94 | 10 | 0 | 0.0 | |
30/06/2015 |
18.33
|
10 | 18.07 | 18.33 | 18.33 | 130,009 | 130,009 | 0 | |
29/06/2015 |
18.07
|
80 | 18.33 | 18.33 | 18.07 | 0 | 0 | 0 | |
26/06/2015 |
18.33
|
11,170 | 18.33 | 18.33 | 18.07 | 117,450 | 118,070 | -0.0 | |
25/06/2015 |
18.33
|
1,450 | 18.46 | 18.46 | 18.33 | 1,050 | 0 | 0.1 | |
24/06/2015 |
18.46
|
1,080 | 17.81 | 18.46 | 17.81 | 1,080 | 0 | 0.1 | |
23/06/2015 |
17.81
|
1,570 | 18.20 | 18.46 | 17.81 | 10 | 0 | 0.0 | |
22/06/2015 |
18.20
|
2,590 | 18.33 | 18.46 | 18.20 | 40 | 0 | 0.0 | |
19/06/2015 |
18.33
|
4,340 | 19.12 | 19.12 | 18.33 | 1,150 | 4,290 | -0.2 | |
18/06/2015 |
19.12
|
3,220 | 18.46 | 19.12 | 18.33 | 3,220 | 3,170 | 0.0 | |
17/06/2015 |
18.46
|
870 | 18.46 | 18.46 | 18.46 | 870 | 0 | 0.1 | |
16/06/2015 |
18.46
|
3,430 | 18.33 | 18.46 | 17.15 | 2,720 | 0 | 0.2 | |
15/06/2015 |
18.33
|
100 | 17.81 | 18.33 | 18.33 | 100 | 0 | 0.0 | |
12/06/2015 |
17.81
|
16,820 | 17.81 | 18.33 | 17.28 | 16,720 | 15,840 | 0.1 | |
11/06/2015 |
17.81
|
400 | 18.33 | 18.33 | 17.81 | 400 | 0 | 0.0 | |
10/06/2015 |
18.33
|
2,740 | 17.81 | 18.33 | 16.89 | 2,500 | 0 | 0.2 | |
09/06/2015 |
17.81
|
750 | 17.02 | 17.81 | 16.89 | 530 | 730 | -0.0 | |
08/06/2015 |
17.02
|
1,260 | 17.28 | 18.33 | 17.02 | 1,240 | 1,000 | 0.0 | |
05/06/2015 |
17.28
|
8,620 | 17.81 | 17.94 | 17.28 | 8,620 | 8,010 | 0.0 | |
04/06/2015 |
17.81
|
310 | 17.28 | 17.94 | 17.28 | 290 | 200 | 0.0 | |
03/06/2015 |
17.28
|
250 | 17.28 | 17.28 | 17.28 | 250 | 0 | 0.0 | |
02/06/2015 |
17.28
|
2,400 | 18.20 | 18.20 | 17.28 | 2,400 | 0 | 0.2 | |
01/06/2015 |
18.20
|
170 | 17.28 | 18.20 | 18.20 | 170 | 0 | 0.0 | |
29/05/2015 |
17.28
|
800 | 17.28 | 18.46 | 17.28 | 100 | 180 | -0.0 | |
28/05/2015 |
17.28
|
8,620 | 16.76 | 17.28 | 15.71 | 5,420 | 0 | 0.3 | |
27/05/2015 |
16.76
|
3,620 | 16.11 | 16.76 | 16.11 | 3,420 | 0 | 0.2 | |
26/05/2015 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
25/05/2015 |
16.11
|
10,790 | 16.37 | 16.76 | 15.84 | 10,770 | 5,090 | 0.3 | |
22/05/2015 |
16.37
|
50 | 16.24 | 16.37 | 16.37 | 50 | 0 | 0.0 | |
21/05/2015 |
16.24
|
0 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
20/05/2015 |
16.24
|
0 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
19/05/2015 |
16.24
|
110 | 16.37 | 16.37 | 16.24 | 0 | 0 | 0 | |
18/05/2015 |
16.37
|
110 | 16.24 | 16.37 | 15.19 | 50 | 0 | 0.0 | |
15/05/2015 |
16.24
|
160 | 15.32 | 16.37 | 14.93 | 150 | 0 | 0.0 | |
14/05/2015 |
15.32
|
20 | 16.11 | 16.11 | 15.32 | 0 | 0 | 0 | |
13/05/2015 |
16.11
|
1,570 | 15.19 | 16.11 | 15.71 | 1,550 | 0 | 0.1 | |
12/05/2015 |
15.19
|
450 | 16.11 | 16.24 | 15.19 | 400 | 0 | 0.0 | |
11/05/2015 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
08/05/2015 |
16.11
|
760 | 16.11 | 16.11 | 15.06 | 20 | 0 | 0.0 | |
07/05/2015 |
16.11
|
1,030 | 15.19 | 16.11 | 15.97 | 960 | 0 | 0.1 | |
06/05/2015 |
15.19
|
1,570 | 16.24 | 16.24 | 15.19 | 0 | 0 | 0 | |
05/05/2015 |
16.24
|
730 | 16.24 | 16.24 | 15.19 | 10 | 0 | 0.0 | |
04/05/2015 |
16.24
|
130 | 15.71 | 16.24 | 15.45 | 50 | 0 | 0.0 | |
27/04/2015 |
15.71
|
680 | 16.50 | 16.50 | 15.71 | 530 | 0 | 0.0 | |
24/04/2015 |
16.50
|
19,070 | 15.45 | 16.50 | 14.53 | 103,140 | 7,220 | 5.7 | |
23/04/2015 |
15.45
|
650 | 15.45 | 15.45 | 15.45 | 650 | 0 | 0.0 | |
22/04/2015 |
15.45
|
3,400 | 15.45 | 15.45 | 15.32 | 3,300 | 0 | 0.2 | |
21/04/2015 |
15.45
|
20 | 15.45 | 15.45 | 14.80 | 10 | 0 | 0.0 | |
20/04/2015 |
15.45
|
0 | 15.45 | 15.45 | 15.45 | 0 | 0 | 0 | |
17/04/2015 |
15.45
|
100 | 14.67 | 15.45 | 15.32 | 100 | 0 | 0.0 | |
16/04/2015 |
14.67
|
1,730 | 15.32 | 15.71 | 14.67 | 1,720 | 0 | 0.1 | |
15/04/2015 |
15.32
|
510 | 14.40 | 15.32 | 14.67 | 280 | 0 | 0.0 | |
14/04/2015 |
14.40
|
5,610 | 14.67 | 15.45 | 14.14 | 50 | 5,500 | -0.3 | |
13/04/2015 |
14.67
|
5,720 | 15.71 | 15.71 | 14.67 | 4,310 | 0 | 0.2 | |
10/04/2015 |
15.71
|
50 | 15.71 | 15.71 | 14.93 | 30 | 0 | 0.0 | |
09/04/2015 |
15.71
|
40 | 15.71 | 15.71 | 14.93 | 10 | 0 | 0.0 | |
08/04/2015 |
15.71
|
6,480 | 15.71 | 15.84 | 14.67 | 6,160 | 2,730 | 0.2 | |
07/04/2015 |
15.71
|
310 | 15.71 | 15.84 | 15.58 | 190 | 40 | 0.0 | |
06/04/2015 |
15.71
|
100 | 15.32 | 16.11 | 15.19 | 80 | 30 | 0.0 | |
03/04/2015 |
15.32
|
420 | 15.45 | 15.45 | 15.32 | 400 | 410 | -0.0 | |
02/04/2015 |
15.45
|
1,420 | 15.58 | 15.58 | 15.19 | 420 | 0 | 0.0 | |
01/04/2015 |
15.58
|
3,600 | 14.80 | 15.71 | 14.80 | 3,500 | 0 | 0.2 | |
31/03/2015 |
14.80
|
180 | 14.40 | 14.93 | 14.67 | 120 | 0 | 0.0 | |
30/03/2015 |
14.40
|
4,550 | 14.53 | 14.53 | 13.75 | 4,310 | 0 | 0.2 | |
27/03/2015 |
14.53
|
140 | 14.80 | 14.80 | 14.53 | 600,000 | 600,000 | 0 | |
26/03/2015 |
14.80
|
610 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
25/03/2015 |
14.80
|
40 | 14.93 | 14.93 | 14.80 | 0 | 0 | 0 | |
24/03/2015 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 | |
23/03/2015 |
14.93
|
370 | 14.67 | 14.93 | 13.88 | 0 | 0 | 0 | |
20/03/2015 |
14.67
|
10 | 14.14 | 14.67 | 14.67 | 10 | 0 | 0.0 | |
19/03/2015 |
14.14
|
210 | 14.80 | 14.93 | 14.14 | 0 | 0 | 0 | |
18/03/2015 |
14.80
|
90 | 14.80 | 14.93 | 14.80 | 0 | 0 | 0 | |
17/03/2015 |
14.80
|
20 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
16/03/2015 |
14.80
|
23,050 | 14.80 | 14.93 | 14.80 | 22,500 | 21,180 | 0.1 | |
13/03/2015 |
14.80
|
630 | 14.53 | 14.80 | 14.53 | 140 | 0 | 0.0 | |
12/03/2015 |
14.53
|
370 | 14.53 | 15.19 | 14.53 | 60 | 0 | 0.0 | |
11/03/2015 |
14.53
|
130 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
10/03/2015 |
14.53
|
310 | 14.27 | 14.53 | 14.27 | 0 | 0 | 0 | |
09/03/2015 |
14.27
|
12,000 | 14.27 | 14.27 | 14.27 | 12,000 | 200 | 0.6 | |
06/03/2015 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
05/03/2015 |
14.27
|
490 | 14.27 | 14.27 | 14.27 | 0 | 150 | -0.0 | |
04/03/2015 |
14.27
|
690 | 14.27 | 14.27 | 14.14 | 0 | 190 | -0.0 | |
03/03/2015 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
02/03/2015 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
27/02/2015 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
26/02/2015 |
14.27
|
20 | 14.53 | 14.53 | 14.27 | 0 | 0 | 0 | |
25/02/2015 |
14.53
|
110 | 14.67 | 14.67 | 14.53 | 110 | 10 | 0.0 | |
24/02/2015 |
14.67
|
10 | 14.27 | 14.67 | 14.67 | 10 | 0 | 0.0 | |
13/02/2015 |
14.27
|
150 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
12/02/2015 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
11/02/2015 |
14.27
|
200 | 14.27 | 14.27 | 14.27 | 0 | 200 | -0.0 | |
10/02/2015 |
14.27
|
610 | 14.40 | 14.40 | 13.88 | 160 | 0 | 0.0 | |
09/02/2015 |
14.40
|
150 | 14.01 | 14.40 | 14.27 | 0 | 0 | 0 |