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) |
-0.15 | -1.44% | 252,100 | -11,700 | -0.1 |
10.25
10.45
10.30
|
2 tháng
(2024-07-22) |
-0.65 | -5.94% | 994,600 | -17,635 | -0.2 |
10.15
10.95
10.30
|
3 tháng
(2024-06-24) |
-0.70 | -6.36% | 2,163,800 | -422,635 | -4.6 |
10.15
11.05
10.30
|
6 tháng
(2024-03-25) |
-1.12 | -9.83% | 10,261,200 | -4,051,935 | -51.0 |
10.15
12.44
10.30
|
12 tháng
(2023-09-26) |
-3.29 | -24.22% | 12,376,800 | -4,223,515 | -53.2 |
10.15
13.77
10.30
|
24 tháng
(2022-10-03) |
-2.52 | -19.65% | 24,959,200 | -3,654,703 | -37.2 |
9.63
19.08
10.30
|
36 tháng
(2021-10-06) |
3.45 | 50.45% | 30,395,100 | -3,891,806 | -40.3 |
6.85
19.08
10.30
|
60 tháng
(2019-10-17) |
1.31 | 14.60% | 42,582,170 | -7,014,616 | -73.1 |
5.02
19.08
10.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2015 |
15.23
|
2,130 | 15.33 | 15.33 | 14.67 | 0 | 0 | 0 | |
09/07/2015 |
15.33
|
90 | 14.67 | 15.33 | 14.62 | 100,000 | 100,000 | 0 | |
08/07/2015 |
14.67
|
780 | 15.61 | 15.61 | 14.67 | 0 | 0 | 0 | |
07/07/2015 |
15.61
|
2,420 | 14.72 | 15.61 | 14.81 | 0 | 0 | 0 | |
06/07/2015 |
14.72
|
350 | 14.62 | 15.42 | 14.72 | 0 | 0 | 0 | |
03/07/2015 |
14.62
|
2,490 | 14.62 | 15.52 | 14.62 | 0 | 0 | 0 | |
02/07/2015 |
14.62
|
16,970 | 15.66 | 15.66 | 14.62 | 0 | 0 | 0 | |
01/07/2015 |
15.66
|
440 | 15.71 | 15.71 | 15.56 | 0 | 0 | 0 | |
30/06/2015 |
15.71
|
5,640 | 15.42 | 15.75 | 15.09 | 0 | 0 | 0 | |
29/06/2015 |
15.42
|
2,210 | 14.86 | 15.42 | 14.43 | 0 | 0 | 0 | |
26/06/2015 |
14.86
|
13,160 | 14.53 | 14.86 | 14.72 | 0 | 0 | 0 | |
25/06/2015 |
14.53
|
1,490 | 14.57 | 14.57 | 14.53 | 0 | 0 | 0 | |
24/06/2015 |
14.57
|
4,870 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
23/06/2015 |
14.57
|
8,110 | 14.57 | 14.67 | 14.53 | 51,308 | 51,308 | 0 | |
22/06/2015 |
14.57
|
60 | 14.72 | 14.72 | 14.57 | 46,408 | 46,408 | 0 | |
19/06/2015 |
14.72
|
10 | 14.76 | 14.76 | 14.72 | 0 | 0 | 0 | |
18/06/2015 |
14.76
|
1,470 | 14.48 | 14.76 | 14.39 | 0 | 0 | 0 | |
17/06/2015 |
14.48
|
190 | 14.62 | 14.76 | 14.48 | 0 | 0 | 0 | |
16/06/2015 |
14.62
|
5,420 | 14.72 | 14.72 | 14.62 | 0 | 0 | 0 | |
15/06/2015 |
14.72
|
1,990 | 14.67 | 14.72 | 14.43 | 0 | 0 | 0 | |
12/06/2015 |
14.67
|
5,010 | 14.72 | 14.72 | 14.43 | 100,000 | 100,000 | 0 | |
11/06/2015 |
14.72
|
110 | 14.72 | 14.72 | 14.67 | 0 | 0 | 0 | |
10/06/2015 |
14.72
|
6,790 | 14.62 | 14.72 | 14.24 | 0 | 0 | 0 | |
09/06/2015 |
14.62
|
4,290 | 14.57 | 14.62 | 14.06 | 0 | 0 | 0 | |
08/06/2015 |
14.57
|
2,570 | 14.24 | 14.57 | 14.24 | 0 | 0 | 0 | |
05/06/2015 |
14.24
|
6,450 | 14.62 | 14.95 | 14.24 | 0 | 0 | 0 | |
04/06/2015 |
14.62
|
3,110 | 15.19 | 15.42 | 14.62 | 0 | 0 | 0 | |
03/06/2015 |
15.19
|
1,050 | 14.72 | 15.38 | 15.05 | 0 | 0 | 0 | |
02/06/2015: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
02/06/2015 |
14.72
|
2,330 | 14.98 | 15.99 | 14.72 | 0 | 0 | 0 | |
01/06/2015 |
14.98
|
8,070 | 14.78 | 14.98 | 14.55 | 0 | 0 | 0 | |
29/05/2015 |
14.78
|
7,810 | 15.05 | 15.05 | 14.75 | 23,100 | 23,100 | 0 | |
28/05/2015 |
15.05
|
50 | 15.24 | 15.24 | 14.75 | 818,232 | 818,232 | 0 | |
27/05/2015 |
15.24
|
360 | 14.75 | 15.24 | 14.67 | 0 | 0 | 0 | |
26/05/2015 |
14.75
|
4,580 | 14.75 | 14.75 | 14.67 | 45,000 | 45,000 | 0 | |
25/05/2015 |
14.75
|
6,370 | 14.40 | 14.75 | 14.63 | 10 | 0 | 0.0 | |
22/05/2015 |
14.40
|
3,950 | 14.67 | 14.75 | 13.98 | 0 | 0 | 0 | |
21/05/2015 |
14.67
|
20 | 14.17 | 14.67 | 14.36 | 0 | 0 | 0 | |
20/05/2015 |
14.17
|
3,300 | 14.48 | 14.63 | 14.17 | 0 | 0 | 0 | |
19/05/2015 |
14.48
|
13,410 | 13.71 | 14.55 | 13.83 | 12,010 | 10 | 0.5 | |
18/05/2015 |
13.71
|
8,120 | 13.79 | 13.83 | 13.71 | 0 | 0 | 0 | |
15/05/2015 |
13.79
|
2,280 | 13.83 | 13.83 | 13.79 | 0 | 0 | 0 | |
14/05/2015 |
13.83
|
8,850 | 13.79 | 14.36 | 13.83 | 6,630 | 0 | 0.2 | |
13/05/2015 |
13.79
|
17,570 | 14.13 | 14.13 | 13.79 | 0 | 12,000 | -0.4 | |
12/05/2015 |
14.13
|
6,870 | 14.17 | 14.17 | 13.98 | 0 | 0 | 0 | |
11/05/2015 |
14.17
|
60 | 13.86 | 14.17 | 14.02 | 0 | 0 | 0 | |
08/05/2015 |
13.86
|
10,610 | 14.48 | 14.48 | 13.86 | 0 | 6,630 | -0.2 | |
07/05/2015 |
14.48
|
5,690 | 14.17 | 14.48 | 14.02 | 0 | 0 | 0 | |
06/05/2015 |
14.17
|
21,460 | 14.48 | 14.48 | 14.17 | 0 | 0 | 0 | |
05/05/2015 |
14.48
|
7,220 | 14.48 | 14.52 | 14.44 | 0 | 0 | 0 | |
04/05/2015 |
14.48
|
200 | 15.20 | 15.20 | 14.48 | 55,000 | 55,000 | 0 | |
27/04/2015 |
15.20
|
20 | 15.09 | 15.20 | 15.20 | 0 | 0 | 0 | |
24/04/2015 |
15.09
|
4,600 | 14.29 | 15.28 | 14.59 | 0 | 0 | 0 | |
23/04/2015 |
14.29
|
13,620 | 15.28 | 15.28 | 14.29 | 0 | 0 | 0 | |
22/04/2015 |
15.28
|
220 | 14.94 | 15.32 | 15.17 | 0 | 0 | 0 | |
21/04/2015 |
14.94
|
13,840 | 14.86 | 15.55 | 14.94 | 12,420 | 0 | 0.5 | |
20/04/2015 |
14.86
|
7,610 | 15.32 | 15.43 | 14.86 | 0 | 0 | 0 | |
17/04/2015 |
15.32
|
5,570 | 14.75 | 15.43 | 14.94 | 0 | 0 | 0 | |
16/04/2015 |
14.75
|
11,220 | 15.05 | 15.43 | 14.75 | 0 | 0 | 0 | |
15/04/2015 |
15.05
|
22,360 | 14.32 | 15.09 | 14.36 | 10,000 | 12,420 | -0.1 | |
14/04/2015 |
14.32
|
30,260 | 15.36 | 15.40 | 14.32 | 0 | 0 | 0 | |
13/04/2015 |
15.36
|
15,650 | 16.01 | 16.01 | 15.36 | 0 | 0 | 0 | |
10/04/2015 |
16.01
|
1,820 | 15.70 | 16.01 | 15.70 | 0 | 0 | 0 | |
09/04/2015 |
15.70
|
10,020 | 16.01 | 16.01 | 15.51 | 0 | 10,000 | -0.4 | |
08/04/2015 |
16.01
|
1,280 | 16.01 | 16.09 | 16.01 | 45,000 | 45,000 | 0 | |
07/04/2015 |
16.01
|
40 | 16.05 | 16.05 | 15.89 | 0 | 0 | 0 | |
06/04/2015 |
16.05
|
1,950 | 15.70 | 16.05 | 15.70 | 0 | 0 | 0 | |
03/04/2015 |
15.70
|
11,010 | 15.70 | 15.74 | 15.70 | 0 | 0 | 0 | |
02/04/2015 |
15.70
|
24,460 | 15.55 | 16.09 | 15.51 | 236,470 | 236,470 | 0 | |
01/04/2015 |
15.55
|
11,920 | 16.05 | 16.05 | 15.55 | 53,000 | 53,000 | 0 | |
31/03/2015 |
16.05
|
450 | 16.05 | 16.05 | 15.97 | 0 | 0 | 0 | |
30/03/2015 |
16.05
|
2,020 | 16.09 | 16.09 | 15.05 | 0 | 0 | 0 | |
27/03/2015 |
16.09
|
10,580 | 16.12 | 16.12 | 15.01 | 0 | 0 | 0 | |
26/03/2015 |
16.12
|
8,270 | 16.12 | 16.12 | 16.01 | 0 | 0 | 0 | |
25/03/2015 |
16.12
|
8,260 | 16.09 | 16.12 | 15.93 | 0 | 0 | 0 | |
24/03/2015 |
16.09
|
2,100 | 16.39 | 16.47 | 16.09 | 0 | 0 | 0 | |
23/03/2015 |
16.39
|
4,560 | 16.16 | 16.47 | 16.20 | 0 | 0 | 0 | |
20/03/2015 |
16.16
|
1,620 | 16.24 | 16.43 | 16.16 | 0 | 0 | 0 | |
19/03/2015 |
16.24
|
1,110 | 16.47 | 16.47 | 16.24 | 0 | 0 | 0 | |
18/03/2015 |
16.47
|
7,500 | 16.39 | 16.47 | 16.28 | 0 | 0 | 0 | |
17/03/2015 |
16.39
|
5,980 | 16.28 | 16.39 | 16.28 | 0 | 0 | 0 | |
16/03/2015 |
16.28
|
1,290 | 16.32 | 16.62 | 16.28 | 0 | 0 | 0 | |
13/03/2015 |
16.32
|
20,800 | 16.47 | 16.47 | 16.28 | 0 | 0 | 0 | |
12/03/2015 |
16.47
|
2,800 | 16.55 | 16.55 | 16.35 | 0 | 0 | 0 | |
11/03/2015 |
16.55
|
60 | 16.35 | 16.55 | 16.35 | 0 | 0 | 0 | |
10/03/2015 |
16.35
|
10,960 | 16.28 | 16.66 | 16.28 | 0 | 0 | 0 | |
09/03/2015 |
16.28
|
19,920 | 16.32 | 16.66 | 16.28 | 0 | 0 | 0 | |
06/03/2015 |
16.32
|
26,450 | 16.32 | 16.55 | 16.28 | 0 | 0 | 0 | |
05/03/2015 |
16.32
|
13,900 | 16.39 | 16.39 | 16.32 | 403,790 | 403,790 | 0 | |
04/03/2015 |
16.39
|
35,760 | 16.28 | 16.55 | 16.32 | 0 | 0 | 0 | |
03/03/2015 |
16.28
|
13,590 | 16.47 | 16.58 | 16.28 | 0 | 0 | 0 | |
02/03/2015 |
16.47
|
12,280 | 16.58 | 16.58 | 16.32 | 0 | 0 | 0 | |
27/02/2015 |
16.58
|
23,740 | 16.85 | 16.85 | 16.55 | 0 | 0 | 0 | |
26/02/2015 |
16.85
|
2,340 | 16.89 | 16.89 | 16.58 | 0 | 0 | 0 | |
25/02/2015 |
16.89
|
1,210 | 16.89 | 16.97 | 16.85 | 0 | 0 | 0 | |
24/02/2015 |
16.89
|
5,940 | 16.47 | 17.23 | 16.51 | 0 | 0 | 0 | |
13/02/2015 |
16.47
|
13,420 | 16.39 | 16.62 | 16.35 | 0 | 0 | 0 | |
12/02/2015 |
16.39
|
2,800 | 16.32 | 16.55 | 16.28 | 0 | 0 | 0 | |
11/02/2015 |
16.32
|
8,520 | 16.12 | 16.39 | 16.12 | 0 | 0 | 0 | |
10/02/2015 |
16.12
|
2,880 | 16.12 | 16.47 | 16.12 | 73,000 | 73,000 | 0 | |
09/02/2015 |
16.12
|
10,090 | 16.24 | 17.00 | 16.12 | 0 | 0 | 0 |