| 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) |
0.05 | 0.21% | 86,800 | 0 | 0 |
23.30
24.20
23.55
|
|
2 tháng
(2024-07-22) |
0.15 | 0.64% | 207,500 | 0 | 0 |
23.30
24.45
23.55
|
|
3 tháng
(2024-06-24) |
-0.50 | -2.08% | 345,500 | 0 | 0 |
23.30
25.55
23.55
|
|
6 tháng
(2024-03-25) |
0.97 | 4.28% | 625,300 | -15,600 | -0.4 |
21.69
25.55
23.55
|
|
12 tháng
(2023-09-26) |
2.05 | 9.53% | 1,218,900 | -36,000 | -0.8 |
21.08
25.55
23.55
|
|
24 tháng
(2022-10-03) |
3.20 | 15.75% | 3,265,200 | -58,952 | -1.7 |
19.42
25.55
23.55
|
|
36 tháng
(2021-10-06) |
3.04 | 14.82% | 8,706,500 | -1,125,273 | -61.9 |
19.42
25.86
23.55
|
|
60 tháng
(2019-10-17) |
7.86 | 50.08% | 10,361,480 | -1,201,353 | -67.2 |
14.12
25.86
23.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/02/2015 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 05/02/2015 |
8.64
|
400 | 8.58 | 8.64 | 8.58 | 400 | 0 | 0.0 | |
| 04/02/2015 |
8.58
|
2,260 | 8.55 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 03/02/2015 |
8.55
|
35,320 | 8.47 | 8.58 | 8.47 | 0 | 2,300 | -0.1 | |
| 02/02/2015 |
8.47
|
220 | 8.58 | 8.58 | 8.47 | 0 | 0 | 0 | |
| 30/01/2015 |
8.58
|
10 | 8.47 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 29/01/2015 |
8.47
|
630 | 8.49 | 8.58 | 8.47 | 0 | 0 | 0 | |
| 28/01/2015 |
8.49
|
5,450 | 8.47 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 27/01/2015 |
8.47
|
410 | 8.55 | 8.58 | 8.47 | 0 | 0 | 0 | |
| 26/01/2015 |
8.55
|
50 | 8.53 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 23/01/2015 |
8.53
|
9,800 | 8.53 | 8.58 | 8.53 | 0 | 0 | 0 | |
| 22/01/2015 |
8.53
|
5,530 | 8.58 | 8.58 | 8.36 | 0 | 4,510 | -0.2 | |
| 21/01/2015 |
8.58
|
7,500 | 8.55 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 20/01/2015 |
8.55
|
5,240 | 8.58 | 8.58 | 8.49 | 0 | 0 | 0 | |
| 19/01/2015 |
8.58
|
3,640 | 8.60 | 8.60 | 8.53 | 0 | 0 | 0 | |
| 16/01/2015 |
8.60
|
760 | 8.55 | 8.62 | 8.60 | 0 | 0 | 0 | |
| 15/01/2015 |
8.55
|
830 | 8.47 | 8.64 | 8.55 | 0 | 0 | 0 | |
| 14/01/2015 |
8.47
|
3,860 | 8.47 | 8.58 | 8.47 | 0 | 0 | 0 | |
| 13/01/2015 |
8.47
|
11,810 | 8.58 | 8.58 | 7.98 | 0 | 10,000 | -0.4 | |
| 12/01/2015 |
8.58
|
8,730 | 8.55 | 8.58 | 8.55 | 0 | 0 | 0 | |
| 09/01/2015 |
8.55
|
1,530 | 8.55 | 8.58 | 8.55 | 10 | 0 | 0.0 | |
| 08/01/2015 |
8.55
|
53,090 | 8.58 | 8.58 | 8.25 | 46,000 | 0 | 1.8 | |
| 07/01/2015 |
8.58
|
430 | 8.47 | 8.58 | 8.49 | 0 | 0 | 0 | |
| 06/01/2015 |
8.47
|
2,730 | 8.58 | 8.58 | 8.40 | 0 | 0 | 0 | |
| 05/01/2015 |
8.58
|
58,770 | 8.55 | 8.58 | 8.47 | 44,570 | 17,570 | 1.1 | |
| 31/12/2014 |
8.55
|
25,570 | 8.51 | 8.58 | 8.51 | 24,970 | 0 | 1.0 | |
| 30/12/2014 |
8.51
|
11,550 | 8.36 | 8.51 | 8.44 | 5,050 | 0 | 0.2 | |
| 29/12/2014 |
8.36
|
970 | 7.98 | 8.36 | 7.87 | 300 | 0 | 0.0 | |
| 26/12/2014 |
7.98
|
11,490 | 8.58 | 8.58 | 7.98 | 0 | 0 | 0 | |
| 25/12/2014 |
8.58
|
85,040 | 8.58 | 8.58 | 8.51 | 80,040 | 0 | 3.1 | |
| 24/12/2014 |
8.58
|
33,500 | 8.58 | 8.58 | 8.55 | 33,000 | 0 | 1.3 | |
| 23/12/2014 |
8.58
|
1,250 | 8.51 | 8.58 | 8.36 | 1,200 | 0 | 0.0 | |
| 22/12/2014 |
8.51
|
1,250 | 8.20 | 8.58 | 8.14 | 0 | 0 | 0 | |
| 19/12/2014 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 18/12/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 18/12/2014 |
8.20
|
5,500 | 7.67 | 8.20 | 8.18 | 5,490 | 0 | 0.2 | |
| 17/12/2014 |
7.67
|
13,670 | 7.91 | 8.23 | 7.59 | 1,000 | 0 | 0.0 | |
| 16/12/2014 |
7.91
|
4,260 | 8.10 | 8.12 | 7.91 | 1,500 | 20 | 0.1 | |
| 15/12/2014 |
8.10
|
1,210 | 8.10 | 8.23 | 8.10 | 0 | 0 | 0 | |
| 12/12/2014 |
8.10
|
16,660 | 8.12 | 8.12 | 8.10 | 0 | 0 | 0 | |
| 11/12/2014 |
8.12
|
2,680 | 8.23 | 8.23 | 8.12 | 0 | 840 | -0.0 | |
| 10/12/2014 |
8.23
|
8,220 | 8.12 | 8.23 | 8.02 | 0 | 0 | 0 | |
| 09/12/2014 |
8.12
|
3,310 | 8.31 | 8.31 | 8.12 | 0 | 0 | 0 | |
| 08/12/2014 |
8.31
|
3,370 | 8.34 | 8.34 | 8.31 | 1,500 | 0 | 0.1 | |
| 05/12/2014 |
8.34
|
4,920 | 8.29 | 8.55 | 8.34 | 3,510 | 0 | 0.1 | |
| 04/12/2014 |
8.29
|
540 | 8.55 | 8.64 | 8.29 | 0 | 0 | 0 | |
| 03/12/2014 |
8.55
|
260 | 8.44 | 8.55 | 8.34 | 0 | 0 | 0 | |
| 02/12/2014 |
8.44
|
340 | 8.12 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 01/12/2014 |
8.12
|
310 | 8.55 | 8.55 | 8.12 | 0 | 0 | 0 | |
| 28/11/2014 |
8.55
|
220 | 8.44 | 8.55 | 8.44 | 0 | 0 | 0 | |
| 27/11/2014 |
8.44
|
50 | 8.34 | 8.44 | 7.91 | 0 | 0 | 0 | |
| 26/11/2014 |
8.34
|
1,790 | 8.38 | 8.40 | 8.34 | 0 | 0 | 0 | |
| 25/11/2014 |
8.38
|
8,350 | 8.40 | 8.42 | 8.02 | 7,930 | 0 | 0.3 | |
| 24/11/2014 |
8.40
|
990 | 8.53 | 8.55 | 8.34 | 100 | 0 | 0.0 | |
| 21/11/2014 |
8.53
|
1,920 | 8.12 | 8.53 | 8.34 | 790 | 0 | 0.0 | |
| 20/11/2014 |
8.12
|
4,180 | 8.19 | 8.19 | 7.70 | 0 | 2,700 | -0.1 | |
| 19/11/2014 |
8.19
|
4,280 | 8.49 | 8.49 | 8.12 | 640 | 0 | 0.0 | |
| 18/11/2014 |
8.49
|
1,700 | 8.55 | 8.55 | 8.40 | 0 | 0 | 0 | |
| 17/11/2014 |
8.55
|
810 | 8.66 | 8.76 | 8.55 | 0 | 0 | 0 | |
| 14/11/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
| 14/11/2014 |
8.66
|
6,410 | 8.55 | 8.98 | 8.55 | 0 | 0 | 0 | |
| 13/11/2014 |
8.55
|
17,450 | 8.76 | 8.76 | 8.55 | 6,290 | 0 | 0.4 | |
| 12/11/2014 |
8.76
|
28,420 | 8.98 | 8.98 | 8.48 | 11,860 | 0 | 0.7 | |
| 11/11/2014 |
8.98
|
10,600 | 8.98 | 8.98 | 8.41 | 2,120 | 0 | 0.1 | |
| 10/11/2014 |
8.98
|
2,820 | 9.05 | 9.05 | 8.98 | 0 | 0 | 0 | |
| 07/11/2014 |
9.05
|
26,950 | 9.05 | 9.12 | 8.98 | 5,750 | 0 | 0.4 | |
| 06/11/2014 |
9.05
|
13,010 | 9.19 | 9.19 | 9.05 | 0 | 0 | 0 | |
| 05/11/2014 |
9.19
|
22,920 | 9.19 | 9.41 | 8.98 | 0 | 0 | 0 | |
| 04/11/2014 |
9.19
|
41,820 | 8.69 | 9.26 | 8.84 | 0 | 0 | 0 | |
| 03/11/2014 |
8.69
|
20 | 8.55 | 8.69 | 8.55 | 0 | 0 | 0 | |
| 31/10/2014 |
8.55
|
920 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 30/10/2014 |
8.55
|
1,050 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 29/10/2014 |
8.55
|
180 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 28/10/2014 |
8.55
|
250 | 8.55 | 8.55 | 8.41 | 0 | 240 | -0.0 | |
| 27/10/2014 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 24/10/2014 |
8.55
|
500 | 8.48 | 8.55 | 8.55 | 500 | 0 | 0.0 | |
| 23/10/2014 |
8.48
|
10,000 | 8.55 | 8.55 | 8.48 | 0 | 0 | 0 | |
| 22/10/2014 |
8.55
|
5,000 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 21/10/2014 |
8.55
|
13,210 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 20/10/2014 |
8.55
|
4,610 | 8.55 | 8.84 | 8.55 | 0 | 0 | 0 | |
| 17/10/2014 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 16/10/2014 |
8.55
|
4,460 | 8.55 | 8.55 | 8.55 | 0 | 1,000 | -0.1 | |
| 15/10/2014 |
8.55
|
420 | 8.69 | 8.69 | 8.55 | 0 | 0 | 0 | |
| 14/10/2014 |
8.69
|
8,130 | 8.55 | 8.69 | 8.55 | 0 | 0 | 0 | |
| 13/10/2014 |
8.55
|
300 | 8.62 | 8.62 | 8.55 | 0 | 0 | 0 | |
| 10/10/2014 |
8.62
|
3,660 | 8.69 | 8.69 | 8.62 | 0 | 0 | 0 | |
| 09/10/2014 |
8.69
|
800 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 08/10/2014 |
8.69
|
2,320 | 8.62 | 8.69 | 8.62 | 0 | 0 | 0 | |
| 07/10/2014 |
8.62
|
500 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 06/10/2014 |
8.62
|
1,900 | 8.55 | 8.62 | 8.55 | 0 | 0 | 0 | |
| 03/10/2014 |
8.55
|
9,230 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 02/10/2014 |
8.55
|
100 | 8.62 | 8.62 | 8.55 | 0 | 0 | 0 | |
| 01/10/2014 |
8.62
|
2,300 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 30/09/2014 |
8.62
|
200 | 8.84 | 8.84 | 8.62 | 0 | 0 | 0 | |
| 29/09/2014 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 26/09/2014 |
8.84
|
1,100 | 8.62 | 8.84 | 8.55 | 0 | 0 | 0 | |
| 25/09/2014 |
8.62
|
9,970 | 8.69 | 8.69 | 8.62 | 0 | 0 | 0 | |
| 24/09/2014 |
8.69
|
7,900 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 23/09/2014 |
8.69
|
3,150 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 22/09/2014 |
8.69
|
1,050 | 8.76 | 8.76 | 8.69 | 1,050 | 1,050 | 0 | |
| 19/09/2014 |
8.76
|
10 | 8.84 | 8.84 | 8.76 | 0 | 0 | 0 | |
| 18/09/2014 |
8.84
|
9,000 | 8.69 | 8.84 | 8.62 | 0 | 270 | -0.0 | |