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) |
-0.61 | -3.42% | 49,362,300 | -1,798,946 | -32.7 |
16.65
17.86
17.25
|
2 tháng
(2024-07-22) |
-1.45 | -7.74% | 118,830,200 | -367,752 | -6.1 |
16.65
18.70
17.25
|
3 tháng
(2024-06-24) |
-2.33 | -11.91% | 220,585,400 | -799,873 | -16.2 |
16.65
20.79
17.25
|
6 tháng
(2024-03-25) |
-3.08 | -15.13% | 588,408,500 | 296,195 | 4.7 |
16.65
22.05
17.25
|
12 tháng
(2023-09-26) |
0.33 | 1.92% | 874,289,000 | 507,805 | 2.2 |
14.79
22.05
17.25
|
24 tháng
(2022-10-03) |
-2.37 | -12.07% | 1,040,396,100 | -2,134,379 | -81.8 |
14.79
22.14
17.25
|
36 tháng
(2021-10-06) |
0.30 | 1.75% | 1,217,406,800 | -4,747,652 | -183.8 |
14.79
27.76
17.25
|
60 tháng
(2019-10-17) |
10.43 | 152.91% | 1,291,687,560 | -15,681,477 | -630.5 |
5.14
27.76
17.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2015 |
7.85
|
39,100 | 7.92 | 7.98 | 7.85 | 0 | 0 | 0 | |
09/07/2015 |
7.92
|
6,190 | 7.92 | 7.92 | 7.87 | 0 | 0 | 0 | |
08/07/2015 |
7.92
|
110,590 | 7.92 | 8.03 | 7.87 | 0 | 0 | 0 | |
07/07/2015 |
7.92
|
36,920 | 7.98 | 7.98 | 7.92 | 0 | 0 | 0 | |
06/07/2015 |
7.98
|
47,080 | 7.87 | 7.98 | 7.87 | 0 | 0 | 0 | |
03/07/2015 |
7.87
|
37,420 | 7.83 | 7.90 | 7.83 | 0 | 0 | 0 | |
02/07/2015 |
7.83
|
41,540 | 7.83 | 7.90 | 7.83 | 0 | 0 | 0 | |
01/07/2015 |
7.83
|
15,980 | 7.90 | 7.90 | 7.83 | 0 | 1,000 | -0.0 | |
30/06/2015 |
7.90
|
31,070 | 7.85 | 7.96 | 7.85 | 1,090 | 0 | 0.1 | |
29/06/2015 |
7.85
|
68,430 | 7.72 | 8.00 | 7.74 | 330 | 0 | 0.0 | |
26/06/2015 |
7.72
|
151,420 | 7.56 | 7.90 | 7.56 | 1,000 | 0 | 0.0 | |
25/06/2015 |
7.56
|
12,660 | 7.54 | 7.64 | 7.54 | 0 | 0 | 0 | |
24/06/2015 |
7.54
|
20,920 | 7.57 | 7.62 | 7.54 | 50 | 0 | 0.0 | |
23/06/2015 |
7.57
|
8,430 | 7.64 | 7.64 | 7.52 | 0 | 0 | 0 | |
22/06/2015 |
7.64
|
12,180 | 7.57 | 7.64 | 7.52 | 0 | 2,520 | -0.1 | |
19/06/2015 |
7.57
|
20,840 | 7.51 | 7.67 | 7.51 | 0 | 0 | 0 | |
18/06/2015 |
7.51
|
23,500 | 7.51 | 7.59 | 7.51 | 0 | 0 | 0 | |
17/06/2015 |
7.51
|
23,820 | 7.46 | 7.51 | 7.46 | 0 | 50 | -0.0 | |
16/06/2015 |
7.46
|
31,590 | 7.61 | 7.64 | 7.46 | 0 | 0 | 0 | |
15/06/2015 |
7.61
|
7,610 | 7.61 | 7.62 | 7.61 | 0 | 0 | 0 | |
12/06/2015 |
7.61
|
17,310 | 7.64 | 7.64 | 7.61 | 100,000 | 100,000 | 0 | |
11/06/2015 |
7.64
|
30,150 | 7.51 | 7.65 | 7.51 | 50,000 | 50,000 | 0 | |
10/06/2015 |
7.51
|
20,670 | 7.49 | 7.51 | 7.44 | 0 | 0 | 0 | |
09/06/2015 |
7.49
|
3,520 | 7.51 | 7.51 | 7.49 | 0 | 0 | 0 | |
08/06/2015 |
7.51
|
9,930 | 7.67 | 7.67 | 7.51 | 0 | 0 | 0 | |
05/06/2015: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
05/06/2015 |
7.67
|
30,950 | 7.48 | 7.75 | 7.41 | 0 | 0 | 0 | |
04/06/2015 |
7.48
|
84,030 | 7.48 | 7.61 | 7.48 | 3,760 | 0 | 0.2 | |
03/06/2015 |
7.48
|
41,990 | 7.48 | 7.55 | 7.41 | 50 | 0 | 0.0 | |
02/06/2015 |
7.48
|
94,130 | 7.55 | 7.55 | 7.48 | 0 | 0 | 0 | |
01/06/2015 |
7.55
|
42,860 | 7.68 | 7.68 | 7.55 | 0 | 0 | 0 | |
29/05/2015 |
7.68
|
107,680 | 7.41 | 7.68 | 7.41 | 0 | 0 | 0 | |
28/05/2015 |
7.41
|
110,730 | 7.35 | 7.48 | 7.41 | 0 | 3,810 | -0.2 | |
27/05/2015 |
7.35
|
41,400 | 7.35 | 7.41 | 7.35 | 0 | 0 | 0 | |
26/05/2015 |
7.35
|
127,000 | 7.41 | 7.55 | 7.35 | 0 | 0 | 0 | |
25/05/2015 |
7.41
|
72,930 | 7.55 | 7.55 | 7.41 | 0 | 0 | 0 | |
22/05/2015 |
7.55
|
30,670 | 7.55 | 7.61 | 7.48 | 0 | 0 | 0 | |
21/05/2015 |
7.55
|
93,540 | 7.48 | 7.55 | 7.41 | 0 | 0 | 0 | |
20/05/2015 |
7.48
|
58,120 | 7.28 | 7.55 | 7.35 | 20,000 | 0 | 1.1 | |
19/05/2015 |
7.28
|
62,040 | 7.14 | 7.28 | 7.14 | 0 | 0 | 0 | |
18/05/2015 |
7.14
|
53,720 | 7.35 | 7.35 | 7.14 | 0 | 0 | 0 | |
15/05/2015 |
7.35
|
27,960 | 7.41 | 7.48 | 7.28 | 0 | 0 | 0 | |
14/05/2015 |
7.41
|
73,140 | 7.28 | 7.48 | 7.21 | 0 | 20,000 | -1.1 | |
13/05/2015 |
7.28
|
68,950 | 7.21 | 7.35 | 7.14 | 0 | 0 | 0 | |
12/05/2015 |
7.21
|
60,790 | 7.28 | 7.35 | 7.21 | 0 | 0 | 0 | |
11/05/2015 |
7.28
|
188,620 | 7.01 | 7.41 | 7.01 | 0 | 0 | 0 | |
08/05/2015 |
7.01
|
48,500 | 7.01 | 7.08 | 6.94 | 0 | 0 | 0 | |
07/05/2015 |
7.01
|
39,680 | 6.94 | 7.01 | 6.94 | 0 | 0 | 0 | |
06/05/2015 |
6.94
|
131,910 | 6.87 | 7.01 | 6.81 | 0 | 0 | 0 | |
05/05/2015 |
6.87
|
99,570 | 6.87 | 6.94 | 6.81 | 0 | 0 | 0 | |
04/05/2015 |
6.87
|
65,950 | 6.94 | 7.08 | 6.87 | 9,000 | 0 | 0.5 | |
27/04/2015 |
6.94
|
5,990 | 7.01 | 7.01 | 6.94 | 0 | 0 | 0 | |
24/04/2015 |
7.01
|
11,410 | 7.01 | 7.01 | 6.94 | 1,000 | 0 | 0.1 | |
23/04/2015 |
7.01
|
9,420 | 7.14 | 7.14 | 6.87 | 0 | 0 | 0 | |
22/04/2015 |
7.14
|
28,570 | 6.74 | 7.14 | 6.81 | 720 | 0 | 0.0 | |
21/04/2015 |
6.74
|
27,980 | 6.81 | 6.81 | 6.73 | 0 | 0 | 0 | |
20/04/2015 |
6.81
|
30,520 | 6.81 | 6.81 | 6.73 | 0 | 10,000 | -0.5 | |
17/04/2015 |
6.81
|
19,140 | 6.81 | 6.87 | 6.74 | 90 | 0 | 0.0 | |
16/04/2015 |
6.81
|
27,740 | 6.81 | 6.81 | 6.70 | 0 | 720 | -0.0 | |
15/04/2015 |
6.81
|
14,570 | 6.81 | 6.81 | 6.71 | 500 | 0 | 0.0 | |
14/04/2015 |
6.81
|
6,540 | 6.81 | 6.94 | 6.74 | 600 | 0 | 0.0 | |
13/04/2015 |
6.81
|
15,840 | 6.71 | 6.94 | 6.74 | 0 | 0 | 0 | |
10/04/2015 |
6.71
|
9,060 | 6.70 | 6.74 | 6.70 | 0 | 0 | 0 | |
09/04/2015 |
6.70
|
5,740 | 6.68 | 6.73 | 6.67 | 0 | 0 | 0 | |
08/04/2015 |
6.68
|
17,860 | 6.67 | 6.73 | 6.67 | 0 | 0 | 0 | |
07/04/2015 |
6.67
|
18,150 | 6.67 | 6.67 | 6.66 | 0 | 3,770 | -0.2 | |
06/04/2015 |
6.67
|
4,490 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
03/04/2015 |
6.67
|
6,780 | 6.70 | 6.73 | 6.67 | 0 | 0 | 0 | |
02/04/2015 |
6.70
|
770 | 6.63 | 6.73 | 6.60 | 0 | 0 | 0 | |
01/04/2015 |
6.63
|
6,750 | 6.81 | 6.81 | 6.63 | 0 | 0 | 0 | |
31/03/2015 |
6.81
|
9,130 | 6.74 | 6.81 | 6.67 | 0 | 0 | 0 | |
30/03/2015 |
6.74
|
12,360 | 6.74 | 6.74 | 6.67 | 0 | 0 | 0 | |
27/03/2015 |
6.74
|
23,200 | 6.74 | 6.74 | 6.71 | 0 | 0 | 0 | |
26/03/2015 |
6.74
|
19,580 | 6.74 | 6.74 | 6.68 | 0 | 0 | 0 | |
25/03/2015 |
6.74
|
28,390 | 6.71 | 6.81 | 6.71 | 0 | 0 | 0 | |
24/03/2015 |
6.71
|
48,510 | 7.01 | 7.01 | 6.67 | 0 | 0 | 0 | |
23/03/2015 |
7.01
|
11,000 | 7.01 | 7.08 | 6.94 | 0 | 0 | 0 | |
20/03/2015 |
7.01
|
37,360 | 6.87 | 7.08 | 6.87 | 0 | 0 | 0 | |
19/03/2015 |
6.87
|
20,650 | 6.94 | 7.01 | 6.87 | 0 | 0 | 0 | |
18/03/2015 |
6.94
|
9,940 | 6.94 | 7.01 | 6.94 | 0 | 0 | 0 | |
17/03/2015 |
6.94
|
19,540 | 7.01 | 7.08 | 6.87 | 0 | 0 | 0 | |
16/03/2015 |
7.01
|
20,400 | 7.01 | 7.01 | 6.94 | 0 | 1,040 | -0.1 | |
13/03/2015 |
7.01
|
18,700 | 7.08 | 7.08 | 7.01 | 0 | 0 | 0 | |
12/03/2015 |
7.08
|
19,240 | 7.01 | 7.08 | 6.94 | 0 | 0 | 0 | |
11/03/2015 |
7.01
|
45,990 | 7.08 | 7.08 | 7.01 | 40,744 | 40,744 | 0 | |
10/03/2015 |
7.08
|
29,230 | 7.14 | 7.14 | 7.08 | 0 | 0 | 0 | |
09/03/2015 |
7.14
|
66,850 | 7.21 | 7.28 | 7.14 | 0 | 0 | 0 | |
06/03/2015 |
7.21
|
124,180 | 7.14 | 7.28 | 7.08 | 0 | 0 | 0 | |
05/03/2015 |
7.14
|
48,560 | 7.08 | 7.14 | 7.01 | 0 | 0 | 0 | |
04/03/2015 |
7.08
|
35,870 | 7.01 | 7.14 | 7.01 | 0 | 0 | 0 | |
03/03/2015 |
7.01
|
77,820 | 6.87 | 7.08 | 6.87 | 0 | 0 | 0 | |
02/03/2015 |
6.87
|
135,370 | 6.87 | 6.94 | 6.81 | 0 | 0 | 0 | |
27/02/2015 |
6.87
|
40,110 | 6.94 | 6.94 | 6.81 | 0 | 0 | 0 | |
26/02/2015 |
6.94
|
60,710 | 6.94 | 7.01 | 6.87 | 0 | 0 | 0 | |
25/02/2015 |
6.94
|
59,080 | 6.94 | 7.08 | 6.94 | 0 | 0 | 0 | |
24/02/2015 |
6.94
|
27,230 | 6.87 | 7.08 | 6.87 | 0 | 4,000 | -0.2 | |
13/02/2015 |
6.87
|
9,180 | 6.87 | 7.01 | 6.81 | 0 | 0 | 0 | |
12/02/2015 |
6.87
|
11,610 | 6.94 | 6.94 | 6.74 | 0 | 0 | 0 | |
11/02/2015 |
6.94
|
12,760 | 6.94 | 6.94 | 6.87 | 0 | 0 | 0 | |
10/02/2015 |
6.94
|
20,050 | 6.94 | 7.01 | 6.94 | 0 | 0 | 0 | |
09/02/2015 |
6.94
|
125,400 | 6.67 | 6.94 | 6.74 | 0 | 1,300 | -0.1 |