Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.55 | -5.55% | 28,144,500 | -29,800 | -0.3 |
9.15
10.05
9.36
|
2 tháng
(2024-07-22) |
-0.12 | -1.27% | 42,585,900 | 133,200 | 1.2 |
8.84
10.05
9.36
|
3 tháng
(2024-06-21) |
-0.64 | -6.40% | 77,859,200 | -150,500 | 0.5 |
8.84
10.25
9.36
|
6 tháng
(2024-03-25) |
-1.01 | -9.78% | 223,647,200 | 149,799 | 4.5 |
8.84
10.83
9.36
|
12 tháng
(2023-09-25) |
-2.60 | -21.73% | 609,874,200 | 194,899 | 2.6 |
7.87
12
9.36
|
24 tháng
(2022-09-30) |
-2.72 | -22.54% | 1,645,696,400 | 796,112 | 10.3 |
6.33
12.83
9.36
|
36 tháng
(2021-10-05) |
3.81 | 68.55% | 2,676,168,900 | 437,339 | 3.8 |
5.47
24.05
9.36
|
60 tháng
(2019-10-16) |
4.76 | 103.58% | 3,567,485,890 | -1,033,001 | -0.9 |
2.21
24.05
9.36
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2014 |
5.02
|
1,567,320 | 5.25 | 5.29 | 5.02 | 0 | 0 | 0 | |
16/09/2014 |
5.25
|
1,283,700 | 5.33 | 5.33 | 5.06 | 0 | 0 | 0 | |
15/09/2014 |
5.33
|
1,906,930 | 5.33 | 5.49 | 5.29 | 35,100 | 10,000 | 0.4 | |
12/09/2014 |
5.33
|
2,053,130 | 5.06 | 5.37 | 5.02 | 0 | 0 | 0 | |
11/09/2014 |
5.06
|
1,835,640 | 4.90 | 5.18 | 4.90 | 0 | 0 | 0 | |
10/09/2014 |
4.90
|
1,701,750 | 4.86 | 4.94 | 4.63 | 0 | 4,000 | -0.0 | |
09/09/2014 |
4.86
|
1,486,250 | 5.18 | 5.18 | 4.86 | 0 | 0 | 0 | |
08/09/2014 |
5.18
|
2,129,850 | 4.90 | 5.21 | 4.90 | 40,010 | 0 | 0.5 | |
05/09/2014 |
4.90
|
846,080 | 4.90 | 4.94 | 4.83 | 0 | 0 | 0 | |
04/09/2014 |
4.90
|
1,783,850 | 4.94 | 4.94 | 4.83 | 10,000 | 0 | 0.1 | |
03/09/2014 |
4.94
|
935,970 | 4.94 | 5.02 | 4.86 | 0 | 0 | 0 | |
29/08/2014 |
4.94
|
2,749,010 | 4.63 | 4.94 | 4.79 | 0 | 10,000 | -0.1 | |
28/08/2014 |
4.63
|
1,870,250 | 4.36 | 4.63 | 4.28 | 0 | 0 | 0 | |
27/08/2014 |
4.36
|
561,090 | 4.36 | 4.40 | 4.32 | 0 | 0 | 0 | |
26/08/2014 |
4.36
|
632,740 | 4.40 | 4.40 | 4.36 | 0 | 0 | 0 | |
25/08/2014 |
4.40
|
738,440 | 4.32 | 4.44 | 4.32 | 0 | 0 | 0 | |
22/08/2014 |
4.32
|
419,020 | 4.36 | 4.36 | 4.28 | 500 | 0 | 0.0 | |
21/08/2014 |
4.36
|
606,870 | 4.36 | 4.40 | 4.28 | 0 | 0 | 0 | |
20/08/2014 |
4.36
|
389,460 | 4.36 | 4.40 | 4.32 | 0 | 0 | 0 | |
19/08/2014 |
4.36
|
606,760 | 4.36 | 4.40 | 4.28 | 10,100 | 0 | 0.1 | |
18/08/2014 |
4.36
|
422,440 | 4.40 | 4.44 | 4.36 | 0 | 0 | 0 | |
15/08/2014 |
4.40
|
413,640 | 4.40 | 4.40 | 4.32 | 0 | 0 | 0 | |
14/08/2014 |
4.40
|
436,060 | 4.40 | 4.48 | 4.36 | 0 | 0 | 0 | |
13/08/2014 |
4.40
|
626,920 | 4.40 | 4.44 | 4.32 | 400 | 0 | 0.0 | |
12/08/2014 |
4.40
|
242,530 | 4.44 | 4.44 | 4.36 | 0 | 0 | 0 | |
11/08/2014 |
4.44
|
249,800 | 4.44 | 4.48 | 4.40 | 0 | 0 | 0 | |
08/08/2014 |
4.44
|
1,082,390 | 4.32 | 4.51 | 4.32 | 0 | 0 | 0 | |
07/08/2014 |
4.32
|
253,250 | 4.32 | 4.32 | 4.24 | 0 | 0 | 0 | |
06/08/2014 |
4.32
|
405,080 | 4.28 | 4.36 | 4.24 | 0 | 0 | 0 | |
05/08/2014 |
4.28
|
613,160 | 4.20 | 4.32 | 4.20 | 0 | 0 | 0 | |
04/08/2014 |
4.20
|
164,790 | 4.16 | 4.20 | 4.12 | 0 | 0 | 0 | |
01/08/2014 |
4.16
|
239,570 | 4.24 | 4.24 | 4.09 | 0 | 0 | 0 | |
31/07/2014 |
4.24
|
167,150 | 4.20 | 4.28 | 4.20 | 0 | 0 | 0 | |
30/07/2014 |
4.20
|
275,970 | 4.20 | 4.28 | 4.16 | 0 | 0 | 0 | |
29/07/2014 |
4.20
|
348,200 | 4.20 | 4.28 | 4.16 | 0 | 0 | 0 | |
28/07/2014 |
4.20
|
561,160 | 4.40 | 4.40 | 4.16 | 0 | 0 | 0 | |
25/07/2014 |
4.40
|
293,090 | 4.51 | 4.59 | 4.40 | 0 | 0 | 0 | |
24/07/2014 |
4.51
|
491,240 | 4.63 | 4.63 | 4.51 | 0 | 0 | 0 | |
23/07/2014 |
4.63
|
932,420 | 4.59 | 4.75 | 4.59 | 5,000 | 0 | 0.1 | |
22/07/2014 |
4.59
|
549,280 | 4.44 | 4.59 | 4.32 | 0 | 0 | 0 | |
21/07/2014 |
4.44
|
584,770 | 4.48 | 4.48 | 4.32 | 0 | 0 | 0 | |
18/07/2014 |
4.48
|
453,060 | 4.51 | 4.55 | 4.44 | 0 | 0 | 0 | |
17/07/2014 |
4.51
|
542,430 | 4.40 | 4.51 | 4.40 | 0 | 0 | 0 | |
16/07/2014 |
4.40
|
1,333,580 | 4.16 | 4.44 | 4.20 | 0 | 0 | 0 | |
15/07/2014 |
4.16
|
223,390 | 4.12 | 4.20 | 4.12 | 0 | 0 | 0 | |
14/07/2014 |
4.12
|
180,340 | 4.20 | 4.24 | 4.12 | 0 | 0 | 0 | |
11/07/2014: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
11/07/2014 |
4.20
|
684,410 | 4.09 | 4.24 | 4.12 | 0 | 20,000 | -0.2 | |
10/07/2014 |
4.09
|
868,370 | 4.18 | 4.18 | 4.06 | 1,000 | 0 | 0.0 | |
09/07/2014 |
4.18
|
413,110 | 4.18 | 4.24 | 4.15 | 0 | 10,000 | -0.1 | |
08/07/2014 |
4.18
|
391,530 | 4.15 | 4.18 | 4.09 | 0 | 0 | 0 | |
07/07/2014 |
4.15
|
1,193,100 | 4.27 | 4.27 | 4.15 | 21,500 | 0 | 0.3 | |
04/07/2014 |
4.27
|
557,420 | 4.24 | 4.36 | 4.24 | 1,500 | 18,000 | -0.2 | |
03/07/2014 |
4.24
|
648,550 | 4.18 | 4.30 | 4.15 | 0 | 0 | 0 | |
02/07/2014 |
4.18
|
300,640 | 4.09 | 4.18 | 4.12 | 10,000 | 0 | 0.1 | |
01/07/2014 |
4.09
|
669,410 | 4.06 | 4.15 | 4.00 | 18,000 | 10 | 0.2 | |
30/06/2014 |
4.06
|
595,130 | 4.06 | 4.15 | 4.06 | 0 | 0 | 0 | |
27/06/2014 |
4.06
|
1,176,920 | 3.88 | 4.12 | 4.06 | 0 | 0 | 0 | |
26/06/2014 |
3.88
|
578,600 | 3.79 | 3.91 | 3.82 | 0 | 0 | 0 | |
25/06/2014 |
3.79
|
307,150 | 3.76 | 3.85 | 3.76 | 0 | 0 | 0 | |
24/06/2014 |
3.76
|
229,960 | 3.73 | 3.76 | 3.67 | 0 | 0 | 0 | |
23/06/2014 |
3.73
|
162,230 | 3.79 | 3.82 | 3.73 | 0 | 0 | 0 | |
20/06/2014 |
3.79
|
297,620 | 3.79 | 3.88 | 3.79 | 0 | 0 | 0 | |
19/06/2014 |
3.79
|
601,130 | 3.94 | 3.94 | 3.70 | 0 | 0 | 0 | |
18/06/2014 |
3.94
|
248,830 | 3.97 | 4.06 | 3.88 | 10 | 3,000 | -0.0 | |
17/06/2014 |
3.97
|
668,450 | 3.76 | 3.97 | 3.76 | 0 | 0 | 0 | |
16/06/2014 |
3.76
|
342,610 | 3.73 | 3.79 | 3.70 | 0 | 9,000 | -0.1 | |
13/06/2014 |
3.73
|
277,340 | 3.79 | 3.79 | 3.73 | 0 | 3,000 | -0.0 | |
12/06/2014 |
3.79
|
311,900 | 3.76 | 3.82 | 3.73 | 0 | 0 | 0 | |
11/06/2014 |
3.76
|
224,370 | 3.67 | 3.76 | 3.70 | 0 | 0 | 0 | |
10/06/2014 |
3.67
|
591,480 | 3.67 | 3.82 | 3.64 | 10,000 | 0 | 0.1 | |
09/06/2014 |
3.67
|
669,390 | 3.52 | 3.76 | 3.55 | 0 | 0 | 0 | |
06/06/2014 |
3.52
|
219,130 | 3.39 | 3.52 | 3.39 | 0 | 0 | 0 | |
05/06/2014 |
3.39
|
141,030 | 3.39 | 3.43 | 3.33 | 0 | 0 | 0 | |
04/06/2014 |
3.39
|
197,320 | 3.43 | 3.49 | 3.30 | 0 | 0 | 0 | |
03/06/2014 |
3.43
|
120,830 | 3.43 | 3.49 | 3.43 | 0 | 0 | 0 | |
02/06/2014 |
3.43
|
376,380 | 3.52 | 3.58 | 3.39 | 0 | 0 | 0 | |
30/05/2014 |
3.52
|
227,750 | 3.52 | 3.58 | 3.46 | 0 | 10,000 | -0.1 | |
29/05/2014 |
3.52
|
601,440 | 3.58 | 3.61 | 3.46 | 0 | 3,000 | -0.0 | |
28/05/2014 |
3.58
|
734,120 | 3.64 | 3.70 | 3.55 | 0 | 0 | 0 | |
27/05/2014 |
3.64
|
540,180 | 3.58 | 3.76 | 3.58 | 10,000 | 0 | 0.1 | |
26/05/2014 |
3.58
|
339,950 | 3.43 | 3.61 | 3.33 | 3,000 | 0 | 0.0 | |
23/05/2014 |
3.43
|
540,550 | 3.46 | 3.52 | 3.33 | 0 | 0 | 0 | |
22/05/2014 |
3.46
|
1,113,150 | 3.49 | 3.70 | 3.46 | 0 | 16,700 | -0.2 | |
21/05/2014 |
3.49
|
398,730 | 3.27 | 3.49 | 3.30 | 0 | 4,500 | -0.1 | |
20/05/2014 |
3.27
|
793,530 | 3.06 | 3.27 | 3.03 | 0 | 0 | 0 | |
19/05/2014 |
3.06
|
847,250 | 2.88 | 3.06 | 2.82 | 16,200 | 0 | 0.2 | |
16/05/2014 |
2.88
|
377,040 | 2.73 | 2.88 | 2.64 | 5,000 | 0 | 0.0 | |
15/05/2014 |
2.73
|
755,770 | 2.79 | 2.91 | 2.64 | 0 | 0 | 0 | |
14/05/2014 |
2.79
|
1,197,800 | 2.79 | 2.91 | 2.61 | 0 | 0 | 0 | |
13/05/2014 |
2.79
|
328,210 | 2.97 | 2.97 | 2.79 | 0 | 0 | 0 | |
12/05/2014 |
2.97
|
159,610 | 3.18 | 3.18 | 2.97 | 0 | 0 | 0 | |
09/05/2014 |
3.18
|
463,080 | 3.24 | 3.27 | 3.03 | 0 | 0 | 0 | |
08/05/2014 |
3.24
|
229,160 | 3.49 | 3.49 | 3.24 | 0 | 0 | 0 | |
07/05/2014 |
3.49
|
175,700 | 3.46 | 3.58 | 3.21 | 0 | 0 | 0 | |
06/05/2014 |
3.46
|
351,480 | 3.61 | 3.61 | 3.36 | 0 | 0 | 0 | |
05/05/2014 |
3.61
|
243,230 | 3.88 | 3.88 | 3.61 | 0 | 0 | 0 | |
29/04/2014 |
3.88
|
246,270 | 3.85 | 3.88 | 3.73 | 0 | 0 | 0 | |
28/04/2014 |
3.85
|
213,290 | 3.97 | 4.06 | 3.79 | 0 | 0 | 0 | |
25/04/2014 |
3.97
|
329,820 | 4.03 | 4.09 | 3.94 | 0 | 0 | 0 | |
24/04/2014 |
4.03
|
210,850 | 3.85 | 4.03 | 3.82 | 0 | 0 | 0 |