| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-16) |
0.34 | 1.64% | 191,442,300 | 271,896 | -7.2 |
20.74
21.91
21.35
|
|
2 tháng
(2024-11-18) |
0.95 | 4.68% | 322,062,500 | -268,372 | -58.3 |
20.13
21.91
21.35
|
|
3 tháng
(2024-10-17) |
-1.22 | -5.42% | 546,146,300 | -297,315 | -59.0 |
20.13
22.52
21.35
|
|
6 tháng
(2024-07-19) |
-0.79 | -3.56% | 1,545,498,800 | -1,255,221 | -90.9 |
19.96
22.52
21.35
|
|
12 tháng
(2024-01-22) |
2.50 | 13.28% | 3,892,978,400 | -4,541,109 | -152.8 |
18.51
22.52
21.35
|
|
24 tháng
(2023-01-27) |
7.08 | 49.83% | 6,361,371,600 | -7,271,676 | -165.3 |
12.38
22.52
21.35
|
|
36 tháng
(2022-02-07) |
0.97 | 4.79% | 9,100,631,600 | -7,942,040 | -182.8 |
10.21
22.52
21.35
|
|
60 tháng
(2020-02-11) |
13.16 | 161.78% | 15,414,109,800 | 2,243,294 | -179.6 |
5.20
22.52
21.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/01/2015 |
3.37
|
4,780,930 | 3.30 | 3.40 | 3.28 | 0 | 0 | 0 | |
| 12/01/2015 |
3.30
|
6,457,090 | 3.33 | 3.42 | 3.30 | 12,220 | 0 | 0.2 | |
| 09/01/2015 |
3.33
|
6,690,100 | 3.16 | 3.35 | 3.16 | 0 | 0 | 0 | |
| 08/01/2015 |
3.16
|
853,040 | 3.14 | 3.21 | 3.14 | 0 | 0 | 0 | |
| 07/01/2015 |
3.14
|
2,235,000 | 3.12 | 3.21 | 3.12 | 0 | 0 | 0 | |
| 06/01/2015 |
3.12
|
2,865,710 | 3.02 | 3.14 | 3.02 | 0 | 12,220 | -0.2 | |
| 05/01/2015 |
3.02
|
338,650 | 3.05 | 3.05 | 3.02 | 0 | 0 | 0 | |
| 31/12/2014 |
3.05
|
759,120 | 2.98 | 3.05 | 2.98 | 0 | 0 | 0 | |
| 30/12/2014 |
2.98
|
631,620 | 2.98 | 3.00 | 2.95 | 0 | 0 | 0 | |
| 29/12/2014 |
2.98
|
678,590 | 3.00 | 3.02 | 2.98 | 0 | 0 | 0 | |
| 26/12/2014 |
3.00
|
405,990 | 3.02 | 3.02 | 3.00 | 0 | 0 | 0 | |
| 25/12/2014 |
3.02
|
460,540 | 3.02 | 3.05 | 3.02 | 0 | 0 | 0 | |
| 24/12/2014 |
3.02
|
697,550 | 3.00 | 3.07 | 3.00 | 1,100 | 0 | 0.0 | |
| 23/12/2014 |
3.00
|
1,077,860 | 2.98 | 3.02 | 2.98 | 0 | 0 | 0 | |
| 22/12/2014 |
2.98
|
344,370 | 2.95 | 3.00 | 2.95 | 0 | 0 | 0 | |
| 19/12/2014 |
2.95
|
607,190 | 2.98 | 3.00 | 2.95 | 0 | 0 | 0 | |
| 18/12/2014 |
2.98
|
479,680 | 2.95 | 3.00 | 2.95 | 0 | 1,100 | -0.0 | |
| 17/12/2014 |
2.95
|
1,527,770 | 2.98 | 3.02 | 2.91 | 0 | 0 | 0 | |
| 16/12/2014 |
2.98
|
733,210 | 3.02 | 3.02 | 2.98 | 0 | 0 | 0 | |
| 15/12/2014 |
3.02
|
357,340 | 3.02 | 3.05 | 3.00 | 0 | 0 | 0 | |
| 12/12/2014 |
3.02
|
1,018,370 | 3.05 | 3.07 | 3.02 | 0 | 0 | 0 | |
| 11/12/2014 |
3.05
|
1,505,680 | 3.00 | 3.09 | 2.98 | 0 | 0 | 0 | |
| 10/12/2014 |
3.00
|
1,252,100 | 3.00 | 3.02 | 2.98 | 0 | 0 | 0 | |
| 09/12/2014 |
3.00
|
1,427,680 | 3.05 | 3.05 | 2.98 | 3,000 | 0 | 0.0 | |
| 08/12/2014 |
3.05
|
558,640 | 3.09 | 3.09 | 3.02 | 0 | 0 | 0 | |
| 05/12/2014 |
3.09
|
720,610 | 3.09 | 3.12 | 3.05 | 464,220 | 464,220 | 0 | |
| 04/12/2014 |
3.09
|
2,000,810 | 3.00 | 3.14 | 2.98 | 0 | 0 | 0 | |
| 03/12/2014 |
3.00
|
593,850 | 2.95 | 3.02 | 2.95 | 0 | 3,000 | -0.0 | |
| 02/12/2014 |
2.95
|
349,130 | 2.95 | 2.98 | 2.93 | 10 | 0 | 0.0 | |
| 01/12/2014 |
2.95
|
327,030 | 2.98 | 2.98 | 2.95 | 97,850 | 97,850 | 0 | |
| 28/11/2014 |
2.98
|
359,060 | 2.93 | 2.98 | 2.93 | 0 | 0 | 0 | |
| 27/11/2014 |
2.93
|
457,370 | 2.95 | 2.98 | 2.93 | 0 | 0 | 0 | |
| 26/11/2014 |
2.95
|
796,700 | 2.98 | 3.00 | 2.95 | 0 | 0 | 0 | |
| 25/11/2014 |
2.98
|
616,160 | 2.95 | 3.00 | 2.95 | 0 | 0 | 0 | |
| 24/11/2014 |
2.95
|
823,180 | 3.00 | 3.00 | 2.95 | 0 | 0 | 0 | |
| 21/11/2014 |
3.00
|
1,829,610 | 3.00 | 3.02 | 2.98 | 0 | 0 | 0 | |
| 20/11/2014 |
3.00
|
1,298,520 | 3.02 | 3.05 | 3.00 | 0 | 0 | 0 | |
| 19/11/2014 |
3.02
|
890,200 | 3.05 | 3.07 | 3.02 | 10,600 | 0 | 0.1 | |
| 18/11/2014 |
3.05
|
556,570 | 3.07 | 3.07 | 3.05 | 2,317,500 | 2,317,500 | 0 | |
| 17/11/2014 |
3.07
|
1,190,880 | 3.07 | 3.09 | 3.05 | 0 | 0 | 0 | |
| 14/11/2014 |
3.07
|
924,730 | 3.07 | 3.07 | 3.05 | 0 | 0 | 0 | |
| 13/11/2014 |
3.07
|
254,930 | 3.07 | 3.07 | 3.05 | 0 | 10,600 | -0.1 | |
| 12/11/2014 |
3.07
|
655,920 | 3.07 | 3.09 | 3.05 | 0 | 0 | 0 | |
| 11/11/2014 |
3.07
|
448,120 | 3.05 | 3.07 | 3.05 | 3,400 | 0 | 0.0 | |
| 10/11/2014 |
3.05
|
593,510 | 3.07 | 3.09 | 3.05 | 0 | 0 | 0 | |
| 07/11/2014 |
3.07
|
771,530 | 3.05 | 3.09 | 3.02 | 0 | 0 | 0 | |
| 06/11/2014 |
3.05
|
282,990 | 3.05 | 3.07 | 3.02 | 0 | 0 | 0 | |
| 05/11/2014 |
3.05
|
382,670 | 3.07 | 3.07 | 3.02 | 0 | 3,400 | -0.0 | |
| 04/11/2014 |
3.07
|
157,210 | 3.07 | 3.07 | 3.05 | 20 | 0 | 0.0 | |
| 03/11/2014 |
3.07
|
567,520 | 3.09 | 3.09 | 3.07 | 3,130 | 0 | 0.0 | |
| 31/10/2014 |
3.09
|
1,745,330 | 3.05 | 3.09 | 3.02 | 0 | 0 | 0 | |
| 30/10/2014 |
3.05
|
1,607,720 | 3.12 | 3.12 | 3.05 | 0 | 0 | 0 | |
| 29/10/2014: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 29/10/2014 |
3.12
|
693,260 | 3.07 | 3.14 | 3.05 | 10 | 0 | 0.0 | |
| 28/10/2014 |
3.07
|
965,920 | 3.07 | 3.07 | 3.05 | 0 | 3,150 | -0.0 | |
| 27/10/2014 |
3.07
|
880,090 | 3.07 | 3.07 | 3.03 | 0 | 0 | 0 | |
| 24/10/2014 |
3.07
|
684,000 | 3.05 | 3.07 | 3.05 | 0 | 0 | 0 | |
| 23/10/2014 |
3.05
|
950,980 | 3.07 | 3.09 | 3.05 | 10 | 10 | 0 | |
| 22/10/2014 |
3.07
|
1,330,620 | 3.07 | 3.11 | 3.07 | 2,550 | 0 | 0.0 | |
| 21/10/2014 |
3.07
|
687,720 | 3.05 | 3.09 | 3.05 | 0 | 0 | 0 | |
| 20/10/2014 |
3.05
|
669,830 | 3.09 | 3.09 | 3.05 | 0 | 0 | 0 | |
| 17/10/2014 |
3.09
|
1,417,160 | 3.07 | 3.09 | 3.00 | 0 | 0 | 0 | |
| 16/10/2014 |
3.07
|
1,622,410 | 3.09 | 3.09 | 3.03 | 0 | 2,040 | -0.0 | |
| 15/10/2014 |
3.09
|
1,238,560 | 3.05 | 3.09 | 3.05 | 0 | 510 | -0.0 | |
| 14/10/2014 |
3.05
|
709,110 | 3.09 | 3.11 | 3.05 | 0 | 0 | 0 | |
| 13/10/2014 |
3.09
|
3,493,510 | 3.03 | 3.11 | 3.05 | 3,610 | 0 | 0.1 | |
| 10/10/2014 |
3.03
|
390,090 | 3.03 | 3.03 | 3.00 | 0 | 0 | 0 | |
| 09/10/2014 |
3.03
|
506,090 | 3.03 | 3.05 | 3.00 | 0 | 0 | 0 | |
| 08/10/2014 |
3.03
|
850,870 | 3.03 | 3.05 | 3.00 | 390 | 0 | 0.0 | |
| 07/10/2014 |
3.03
|
244,930 | 3.05 | 3.07 | 3.03 | 0 | 3,610 | -0.0 | |
| 06/10/2014 |
3.05
|
1,210,030 | 3.00 | 3.07 | 3.00 | 0 | 0 | 0 | |
| 03/10/2014 |
3.00
|
951,560 | 3.03 | 3.05 | 3.00 | 0 | 0 | 0 | |
| 02/10/2014 |
3.03
|
1,497,020 | 3.00 | 3.05 | 3.00 | 150,150 | 150,000 | 0.0 | |
| 01/10/2014 |
3.00
|
1,116,460 | 3.00 | 3.03 | 2.98 | 0 | 0 | 0 | |
| 30/09/2014 |
3.00
|
506,940 | 2.98 | 3.03 | 2.98 | 0 | 0 | 0 | |
| 29/09/2014 |
2.98
|
720,550 | 3.00 | 3.03 | 2.98 | 11,330 | 0 | 0.2 | |
| 26/09/2014 |
3.00
|
743,090 | 3.00 | 3.03 | 2.98 | 0 | 150 | -0.0 | |
| 25/09/2014 |
3.00
|
924,500 | 3.00 | 3.00 | 2.98 | 0 | 0 | 0 | |
| 24/09/2014 |
3.00
|
399,700 | 2.98 | 3.00 | 2.98 | 1,050 | 0 | 0.0 | |
| 23/09/2014 |
2.98
|
594,530 | 2.96 | 3.00 | 2.96 | 0 | 11,330 | -0.2 | |
| 22/09/2014 |
2.96
|
385,040 | 2.98 | 3.00 | 2.96 | 0 | 0 | 0 | |
| 19/09/2014 |
2.98
|
587,840 | 3.00 | 3.00 | 2.96 | 0 | 0 | 0 | |
| 18/09/2014 |
3.00
|
1,172,170 | 3.03 | 3.03 | 2.98 | 0 | 1,050 | -0.0 | |
| 17/09/2014 |
3.03
|
1,661,530 | 3.00 | 3.03 | 3.00 | 10 | 0 | 0.0 | |
| 16/09/2014 |
3.00
|
1,272,580 | 3.00 | 3.00 | 2.96 | 0 | 0 | 0 | |
| 15/09/2014 |
3.00
|
692,730 | 3.03 | 3.05 | 3.00 | 1,200 | 0 | 0.0 | |
| 12/09/2014 |
3.03
|
1,193,580 | 3.03 | 3.05 | 3.00 | 0 | 0 | 0 | |
| 11/09/2014 |
3.03
|
648,110 | 3.03 | 3.05 | 3.00 | 0 | 10 | -0.0 | |
| 10/09/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03) | |||||||||
| 10/09/2014 |
3.03
|
1,992,660 | 2.98 | 3.05 | 2.98 | 10,000 | 0 | 0.1 | |
| 09/09/2014 |
2.98
|
3,348,570 | 3.02 | 3.05 | 2.96 | 0 | 1,200 | -0.0 | |
| 08/09/2014 |
3.02
|
1,400,480 | 3.05 | 3.07 | 3.02 | 0 | 0 | 0 | |
| 05/09/2014 |
3.05
|
1,062,560 | 3.05 | 3.07 | 3.02 | 0 | 0 | 0 | |
| 04/09/2014 |
3.05
|
1,161,280 | 3.07 | 3.07 | 3.02 | 0 | 10,000 | -0.1 | |
| 03/09/2014 |
3.07
|
2,041,490 | 3.00 | 3.11 | 3.05 | 0 | 0 | 0 | |
| 29/08/2014 |
3.00
|
2,305,480 | 2.98 | 3.07 | 2.96 | 0 | 0 | 0 | |
| 28/08/2014 |
2.98
|
879,100 | 2.96 | 2.98 | 2.94 | 0 | 0 | 0 | |
| 27/08/2014 |
2.96
|
1,066,870 | 2.98 | 2.98 | 2.96 | 0 | 0 | 0 | |
| 26/08/2014 |
2.98
|
1,441,620 | 2.98 | 2.98 | 2.96 | 1,000 | 0 | 0.0 | |
| 25/08/2014 |
2.98
|
1,591,520 | 2.96 | 3.00 | 2.96 | 3,730 | 0 | 0.1 | |
| 22/08/2014 |
2.96
|
915,930 | 2.94 | 2.98 | 2.94 | 0 | 0 | 0 | |
| 21/08/2014 |
2.94
|
1,256,740 | 2.96 | 2.98 | 2.94 | 0 | 0 | 0 | |