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) |
1.50 | 2.56% | 2,900 | 0 | 0 |
58.50
60
60
|
2 tháng
(2024-07-22) |
0 | 0% | 3,000 | 0 | 0 |
58.50
60
60
|
3 tháng
(2024-06-24) |
2.50 | 4.35% | 5,900 | -1,200 | -0.1 |
56.30
60.40
60
|
6 tháng
(2024-03-25) |
1.51 | 2.58% | 19,900 | -2,100 | -0.1 |
54.92
60.40
60
|
12 tháng
(2023-09-26) |
8.11 | 15.63% | 113,500 | -13,800 | -0.7 |
48.36
65.13
60
|
24 tháng
(2022-10-03) |
12.36 | 25.95% | 225,300 | -17,602 | -1.2 |
43.11
65.13
60
|
36 tháng
(2021-10-06) |
6.43 | 12% | 339,800 | -17,412 | -1.5 |
38.27
65.13
60
|
60 tháng
(2019-10-17) |
23.31 | 63.54% | 1,782,880 | -80,372 | -4.1 |
34.81
82.04
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/01/2015 |
21.38
|
11,660 | 22.36 | 22.36 | 21.38 | 0 | 0 | 0 | |
23/01/2015 |
22.36
|
3,940 | 22.44 | 22.44 | 21.79 | 90 | 0 | 0.0 | |
22/01/2015 |
22.44
|
33,410 | 22.44 | 22.44 | 21.54 | 10,210 | 0 | 0.3 | |
21/01/2015 |
22.44
|
3,510 | 22.61 | 22.69 | 21.79 | 90 | 0 | 0.0 | |
20/01/2015 |
22.61
|
23,020 | 22.69 | 23.84 | 21.29 | 0 | 0 | 0 | |
19/01/2015 |
22.69
|
36,070 | 24.34 | 25.08 | 22.69 | 0 | 0 | 0 | |
16/01/2015 |
24.34
|
75,070 | 24.34 | 24.66 | 22.69 | 100 | 0 | 0.0 | |
15/01/2015 |
24.34
|
23,550 | 26.06 | 26.97 | 24.34 | 0 | 0 | 0 | |
14/01/2015 |
26.06
|
17,760 | 24.50 | 26.14 | 23.43 | 0 | 0 | 0 | |
13/01/2015 |
24.50
|
19,510 | 23.02 | 24.58 | 22.61 | 0 | 0 | 0 | |
12/01/2015 |
23.02
|
6,830 | 23.02 | 23.76 | 23.02 | 0 | 0 | 0 | |
09/01/2015 |
23.02
|
3,400 | 22.77 | 23.76 | 22.77 | 0 | 0 | 0 | |
08/01/2015 |
22.77
|
4,660 | 21.54 | 23.02 | 21.70 | 0 | 0 | 0 | |
07/01/2015: Cổ tức tiền mặt tỉ lệ: 12% Quyền mua cổ phiếu: 3/2 Giá: 10 (Volume + 66.67%, Ratio=0.67) | |||||||||
07/01/2015 |
21.54
|
7,500 | 21.93 | 23.35 | 21.38 | 0 | 0 | 0 | |
06/01/2015 |
21.93
|
210,530 | 21.93 | 23.45 | 21.37 | 0 | 0 | 0 | |
05/01/2015 |
21.93
|
193,060 | 20.92 | 22.27 | 21.93 | 0 | 0 | 0 | |
31/12/2014 |
20.92
|
133,070 | 19.57 | 20.92 | 20.87 | 50 | 0 | 0.0 | |
30/12/2014 |
19.57
|
118,280 | 18.34 | 19.57 | 18.56 | 0 | 0 | 0 | |
29/12/2014 |
18.34
|
154,990 | 17.15 | 18.34 | 16.87 | 0 | 1,800 | -0.1 | |
26/12/2014 |
17.15
|
3,110 | 16.87 | 17.72 | 17.15 | 0 | 0 | 0 | |
25/12/2014 |
16.87
|
200 | 17.44 | 17.55 | 16.25 | 0 | 50 | -0.0 | |
24/12/2014 |
17.44
|
10 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
23/12/2014 |
17.44
|
10 | 17.04 | 17.44 | 17.44 | 0 | 0 | 0 | |
22/12/2014 |
17.04
|
8,440 | 18.28 | 18.28 | 17.04 | 0 | 1,150 | -0.0 | |
19/12/2014 |
18.28
|
10 | 17.38 | 18.28 | 18.28 | 0 | 0 | 0 | |
18/12/2014 |
17.38
|
4,610 | 16.31 | 17.38 | 15.19 | 0 | 960 | -0.0 | |
17/12/2014 |
16.31
|
1,880 | 17.44 | 17.66 | 16.31 | 0 | 0 | 0 | |
16/12/2014 |
17.44
|
10,390 | 17.15 | 17.89 | 15.97 | 0 | 0 | 0 | |
15/12/2014 |
17.15
|
1,540 | 16.87 | 17.89 | 16.31 | 0 | 0 | 0 | |
12/12/2014 |
16.87
|
3,060 | 16.25 | 16.99 | 15.13 | 0 | 0 | 0 | |
11/12/2014 |
16.25
|
7,260 | 17.44 | 18.34 | 16.25 | 0 | 0 | 0 | |
10/12/2014 |
17.44
|
9,420 | 18.00 | 18.00 | 16.76 | 0 | 5,000 | -0.1 | |
09/12/2014 |
18.00
|
8,070 | 18.00 | 18.00 | 16.76 | 0 | 0 | 0 | |
08/12/2014 |
18.00
|
14,730 | 19.01 | 19.40 | 17.72 | 0 | 0 | 0 | |
05/12/2014 |
19.01
|
12,620 | 18.22 | 19.40 | 16.99 | 0 | 0 | 0 | |
04/12/2014 |
18.22
|
113,010 | 17.44 | 18.50 | 17.44 | 0 | 0 | 0 | |
03/12/2014 |
17.44
|
83,030 | 18.67 | 19.40 | 17.38 | 0 | 150 | -0.0 | |
02/12/2014 |
18.67
|
348,370 | 17.49 | 18.67 | 16.70 | 0 | 0 | 0 | |
01/12/2014 |
17.49
|
217,830 | 16.37 | 17.49 | 16.31 | 0 | 1,000 | -0.0 | |
28/11/2014 |
16.37
|
221,440 | 15.69 | 16.76 | 14.62 | 0 | 0 | 0 | |
27/11/2014 |
15.69
|
583,070 | 15.75 | 16.31 | 15.64 | 0 | 0 | 0 | |
26/11/2014 |
15.75
|
931,790 | 14.96 | 15.97 | 15.52 | 1,000 | 2,000 | -0.0 | |
25/11/2014 |
14.96
|
347,920 | 14.00 | 14.96 | 14.45 | 0 | 0 | 0 | |
24/11/2014 |
14.00
|
105,740 | 13.10 | 14.00 | 13.10 | 0 | 0 | 0 | |
21/11/2014 |
13.10
|
30,850 | 13.50 | 13.61 | 13.10 | 0 | 0 | 0 | |
20/11/2014 |
13.50
|
28,230 | 13.39 | 13.50 | 13.27 | 0 | 0 | 0 | |
19/11/2014 |
13.39
|
27,230 | 13.72 | 13.72 | 13.33 | 0 | 0 | 0 | |
18/11/2014 |
13.72
|
8,940 | 13.72 | 13.72 | 13.61 | 0 | 0 | 0 | |
17/11/2014 |
13.72
|
6,040 | 13.67 | 13.84 | 13.61 | 0 | 0 | 0 | |
14/11/2014 |
13.67
|
15,400 | 13.67 | 13.72 | 13.55 | 0 | 0 | 0 | |
13/11/2014 |
13.67
|
23,840 | 13.61 | 13.78 | 13.55 | 0 | 0 | 0 | |
12/11/2014 |
13.61
|
29,210 | 13.78 | 13.84 | 13.55 | 0 | 0 | 0 | |
11/11/2014 |
13.78
|
35,570 | 13.89 | 14.06 | 13.78 | 0 | 0 | 0 | |
10/11/2014 |
13.89
|
30,930 | 13.89 | 13.89 | 13.78 | 0 | 0 | 0 | |
07/11/2014 |
13.89
|
21,020 | 14.00 | 14.12 | 13.72 | 0 | 0 | 0 | |
06/11/2014 |
14.00
|
27,710 | 14.06 | 14.29 | 13.67 | 0 | 0 | 0 | |
05/11/2014 |
14.06
|
23,390 | 14.12 | 14.17 | 13.78 | 0 | 0 | 0 | |
04/11/2014 |
14.12
|
23,530 | 14.34 | 14.40 | 14.12 | 0 | 0 | 0 | |
03/11/2014 |
14.34
|
49,550 | 14.29 | 14.40 | 14.06 | 0 | 500 | -0.0 | |
31/10/2014 |
14.29
|
91,470 | 14.51 | 14.51 | 14.12 | 0 | 0 | 0 | |
30/10/2014 |
14.51
|
33,560 | 14.62 | 14.62 | 14.06 | 0 | 0 | 0 | |
29/10/2014 |
14.62
|
21,990 | 14.06 | 14.62 | 14.06 | 0 | 0 | 0 | |
28/10/2014 |
14.06
|
42,370 | 13.27 | 14.06 | 13.22 | 0 | 0 | 0 | |
27/10/2014 |
13.27
|
48,050 | 14.23 | 14.23 | 13.27 | 0 | 0 | 0 | |
24/10/2014 |
14.23
|
99,340 | 14.29 | 14.62 | 13.84 | 0 | 0 | 0 | |
23/10/2014 |
14.29
|
60,430 | 14.74 | 14.74 | 14.29 | 0 | 0 | 0 | |
22/10/2014 |
14.74
|
40,600 | 14.90 | 14.90 | 14.62 | 0 | 0 | 0 | |
21/10/2014 |
14.90
|
8,290 | 14.90 | 14.90 | 14.85 | 0 | 0 | 0 | |
20/10/2014 |
14.90
|
48,830 | 14.68 | 14.90 | 14.62 | 0 | 0 | 0 | |
17/10/2014 |
14.68
|
51,880 | 14.68 | 14.68 | 14.29 | 0 | 0 | 0 | |
16/10/2014 |
14.68
|
94,690 | 14.74 | 14.90 | 14.34 | 0 | 1,000 | -0.0 | |
15/10/2014 |
14.74
|
158,990 | 14.62 | 14.79 | 14.45 | 0 | 0 | 0 | |
14/10/2014 |
14.62
|
383,310 | 14.79 | 15.19 | 14.62 | 0 | 0 | 0 | |
13/10/2014 |
14.79
|
55,910 | 14.96 | 15.19 | 14.62 | 0 | 0 | 0 | |
10/10/2014 |
14.96
|
208,880 | 15.24 | 15.24 | 14.62 | 0 | 0 | 0 | |
09/10/2014 |
15.24
|
264,400 | 15.47 | 15.47 | 15.19 | 0 | 0 | 0 | |
08/10/2014 |
15.47
|
406,700 | 15.92 | 16.20 | 15.19 | 10 | 1,000 | -0.0 | |
07/10/2014 |
15.92
|
1,156,620 | 14.90 | 15.92 | 14.90 | 0 | 0 | 0 | |
06/10/2014 |
14.90
|
368,850 | 15.24 | 15.24 | 14.57 | 0 | 0 | 0 | |
03/10/2014 |
15.24
|
725,290 | 14.45 | 15.30 | 14.45 | 1,500 | 0 | 0.0 | |
02/10/2014 |
14.45
|
1,390,040 | 13.55 | 14.45 | 12.94 | 0 | 0 | 0 | |
01/10/2014 |
13.55
|
1,445,240 | 14.57 | 14.57 | 13.55 | 0 | 0 | 0 | |
30/09/2014 |
14.57
|
1,469,530 | 14.23 | 14.90 | 13.89 | 1,000 | 0 | 0.0 | |
29/09/2014 |
14.23
|
1,225,970 | 14.68 | 14.68 | 13.95 | 2,000 | 4,000 | -0.0 | |
26/09/2014 |
14.68
|
787,430 | 14.34 | 15.19 | 13.50 | 0 | 2,730 | -0.1 | |
25/09/2014 |
14.34
|
774,290 | 13.44 | 14.34 | 13.78 | 5,000 | 1,800 | 0.1 | |
24/09/2014 |
13.44
|
577,300 | 12.60 | 13.44 | 12.37 | 0 | 3,000 | -0.1 | |
23/09/2014 |
12.60
|
4,715,180 | 11.81 | 12.60 | 11.75 | 3,000 | 0 | 0.1 | |
22/09/2014 |
11.81
|
211,790 | 11.75 | 12.15 | 11.75 | 0 | 0 | 0 | |
19/09/2014 |
11.75
|
152,120 | 11.75 | 12.32 | 11.75 | 0 | 0 | 0 | |
18/09/2014 |
11.75
|
130,790 | 12.43 | 12.43 | 11.75 | 0 | 0 | 0 | |
17/09/2014 |
12.43
|
812,890 | 13.33 | 13.33 | 12.43 | 3,000 | 109,150 | -2.5 | |
16/09/2014 |
13.33
|
521,430 | 14.29 | 14.29 | 13.33 | 4,800 | 5,000 | -0.0 | |
15/09/2014 |
14.29
|
100,910 | 13.39 | 14.29 | 14.29 | 0 | 0 | 0 | |
12/09/2014 |
13.39
|
164,140 | 12.54 | 13.39 | 13.39 | 0 | 0 | 0 | |
11/09/2014 |
12.54
|
2,046,030 | 11.75 | 12.54 | 11.75 | 114,150 | 0 | 2.4 | |
10/09/2014 |
11.75
|
25,050 | 11.75 | 11.92 | 11.75 | 2,000 | 0 | 0.0 | |
09/09/2014 |
11.75
|
103,350 | 11.75 | 11.81 | 11.75 | 0 | 0 | 0 | |
08/09/2014 |
11.75
|
148,690 | 11.92 | 11.98 | 11.75 | 1,000 | 0 | 0.0 | |
05/09/2014 |
11.92
|
28,710 | 11.92 | 11.92 | 11.87 | 0 | 0 | 0 |