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) |
-4.60 | -3.98% | 65,800 | -2,610 | -0.3 |
110
118
111
|
2 tháng
(2024-07-22) |
-5.10 | -4.39% | 76,500 | -2,610 | -0.3 |
110
118
111
|
3 tháng
(2024-06-21) |
-7 | -5.93% | 111,100 | -2,610 | -0.3 |
110
122.50
111
|
6 tháng
(2024-03-25) |
0.07 | 0.06% | 178,500 | -3,410 | -0.4 |
105.93
122.50
111
|
12 tháng
(2023-09-25) |
-0.35 | -0.31% | 309,200 | -19,440 | -1.9 |
85.43
122.50
111
|
24 tháng
(2022-09-30) |
59.41 | 115.16% | 489,700 | -41,740 | -9.5 |
48.49
137.12
111
|
36 tháng
(2021-10-05) |
68.18 | 159.21% | 1,563,100 | -53,712 | -25.3 |
40.75
137.12
111
|
60 tháng
(2019-10-16) |
81.69 | 278.74% | 2,350,100 | -19,332 | -22.8 |
23.37
137.12
111
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2014 |
6.75
|
970 | 7.06 | 7.06 | 6.73 | 250 | 0 | 0.0 | |
09/09/2014 |
7.06
|
8,180 | 6.88 | 7.06 | 6.55 | 700 | 0 | 0.0 | |
08/09/2014 |
6.88
|
3,440 | 7.02 | 7.02 | 6.64 | 110 | 0 | 0.0 | |
05/09/2014 |
7.02
|
2,080 | 7.15 | 7.15 | 6.77 | 10 | 0 | 0.0 | |
04/09/2014 |
7.15
|
1,190 | 7.29 | 7.29 | 6.79 | 10 | 0 | 0.0 | |
03/09/2014 |
7.29
|
1,020 | 7.15 | 7.40 | 6.84 | 0 | 0 | 0 | |
29/08/2014 |
7.15
|
10 | 6.82 | 7.15 | 7.15 | 10 | 0 | 0.0 | |
28/08/2014 |
6.82
|
5,910 | 6.82 | 6.82 | 6.64 | 1,000 | 0 | 0.0 | |
27/08/2014 |
6.82
|
220 | 6.84 | 6.84 | 6.82 | 110 | 0 | 0.0 | |
26/08/2014 |
6.84
|
170 | 6.57 | 6.84 | 6.57 | 0 | 0 | 0 | |
25/08/2014 |
6.57
|
630 | 6.93 | 6.95 | 6.53 | 0 | 0 | 0 | |
22/08/2014 |
6.93
|
13,410 | 6.84 | 6.93 | 6.84 | 0 | 0 | 0 | |
21/08/2014 |
6.84
|
1,110 | 6.79 | 6.88 | 6.73 | 80 | 0 | 0.0 | |
20/08/2014 |
6.79
|
1,660 | 6.50 | 6.95 | 6.79 | 20 | 0 | 0.0 | |
19/08/2014 |
6.50
|
1,670 | 6.70 | 6.73 | 6.50 | 0 | 0 | 0 | |
18/08/2014 |
6.70
|
20 | 6.66 | 6.70 | 6.70 | 0 | 0 | 0 | |
15/08/2014 |
6.66
|
3,400 | 6.73 | 6.73 | 6.28 | 30 | 0 | 0.0 | |
14/08/2014 |
6.73
|
570 | 6.82 | 6.95 | 6.35 | 0 | 0 | 0 | |
13/08/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
13/08/2014 |
6.82
|
2,520 | 6.43 | 6.86 | 6.73 | 0 | 0 | 0 | |
12/08/2014 |
6.43
|
14,220 | 6.62 | 6.65 | 6.43 | 0 | 0 | 0 | |
11/08/2014 |
6.62
|
19,640 | 6.62 | 6.62 | 6.35 | 10 | 0 | 0.0 | |
08/08/2014 |
6.62
|
6,950 | 6.65 | 6.71 | 6.50 | 0 | 0 | 0 | |
07/08/2014 |
6.65
|
4,970 | 6.68 | 6.68 | 6.43 | 0 | 0 | 0 | |
06/08/2014 |
6.68
|
3,130 | 6.79 | 6.79 | 6.58 | 0 | 0 | 0 | |
05/08/2014 |
6.79
|
4,080 | 6.79 | 6.80 | 6.77 | 0 | 0 | 0 | |
04/08/2014 |
6.79
|
4,830 | 6.44 | 6.79 | 6.73 | 830 | 0 | 0.0 | |
01/08/2014 |
6.44
|
1,830 | 6.79 | 6.86 | 6.44 | 0 | 0 | 0 | |
31/07/2014 |
6.79
|
2,960 | 6.64 | 6.79 | 6.73 | 0 | 750 | -0.0 | |
30/07/2014 |
6.64
|
16,080 | 6.20 | 6.64 | 6.13 | 60 | 0 | 0.0 | |
29/07/2014 |
6.20
|
3,430 | 6.22 | 6.26 | 6.05 | 0 | 0 | 0 | |
28/07/2014 |
6.22
|
4,510 | 6.28 | 6.28 | 5.98 | 10 | 0 | 0.0 | |
25/07/2014 |
6.28
|
1,950 | 6.40 | 6.41 | 6.13 | 10 | 0 | 0.0 | |
24/07/2014 |
6.40
|
1,110 | 6.55 | 6.55 | 6.13 | 20 | 0 | 0.0 | |
23/07/2014 |
6.55
|
900 | 6.50 | 6.56 | 6.55 | 0 | 0 | 0 | |
22/07/2014 |
6.50
|
12,220 | 6.11 | 6.50 | 6.13 | 20 | 0 | 0.0 | |
21/07/2014 |
6.11
|
21,120 | 5.96 | 6.11 | 5.90 | 0 | 0 | 0 | |
18/07/2014 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
17/07/2014 |
5.96
|
4,570 | 6.11 | 6.11 | 5.71 | 10 | 0 | 0.0 | |
16/07/2014 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
15/07/2014 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
14/07/2014 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
11/07/2014 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
10/07/2014 |
6.11
|
10,570 | 5.95 | 6.11 | 5.62 | 20 | 8,500 | -0.3 | |
09/07/2014 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
08/07/2014 |
5.95
|
2,500 | 5.95 | 5.95 | 5.68 | 100 | 1,000 | -0.0 | |
07/07/2014 |
5.95
|
570 | 5.98 | 6.13 | 5.95 | 70 | 500 | -0.0 | |
04/07/2014 |
5.98
|
60 | 5.83 | 5.98 | 5.83 | 60 | 0 | 0.0 | |
03/07/2014 |
5.83
|
1,980 | 5.89 | 5.89 | 5.61 | 10 | 980 | -0.0 | |
02/07/2014 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
01/07/2014 |
5.89
|
1,370 | 5.99 | 5.99 | 5.59 | 60 | 20 | 0.0 | |
30/06/2014 |
5.99
|
3,420 | 5.83 | 6.08 | 5.58 | 2,430 | 0 | 0.1 | |
27/06/2014 |
5.83
|
10 | 5.76 | 5.83 | 5.83 | 10 | 10 | 0 | |
26/06/2014 |
5.76
|
2,940 | 5.76 | 5.76 | 5.76 | 0 | 2,940 | -0.1 | |
25/06/2014 |
5.76
|
8,050 | 5.95 | 5.95 | 5.59 | 50 | 8,050 | -0.3 | |
24/06/2014 |
5.95
|
110 | 6.13 | 6.13 | 5.90 | 60 | 0 | 0.0 | |
23/06/2014 |
6.13
|
400 | 5.83 | 6.13 | 5.83 | 400 | 0 | 0.0 | |
20/06/2014 |
5.83
|
30 | 5.89 | 5.89 | 5.65 | 10 | 0 | 0.0 | |
19/06/2014 |
5.89
|
110 | 5.82 | 5.89 | 5.50 | 10 | 0 | 0.0 | |
18/06/2014 |
5.82
|
3,610 | 5.93 | 5.93 | 5.62 | 1,330 | 0 | 0.1 | |
17/06/2014 |
5.93
|
20 | 5.64 | 5.93 | 5.64 | 20 | 0 | 0.0 | |
16/06/2014 |
5.64
|
300 | 5.95 | 5.95 | 5.64 | 0 | 0 | 0 | |
13/06/2014 |
5.95
|
1,720 | 6.19 | 6.19 | 5.77 | 1,500 | 0 | 0.1 | |
12/06/2014 |
6.19
|
1,750 | 6.11 | 6.19 | 5.95 | 750 | 1,000 | -0.0 | |
11/06/2014 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
10/06/2014 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
09/06/2014 |
6.11
|
50 | 5.83 | 6.11 | 6.11 | 50 | 0 | 0.0 | |
06/06/2014 |
5.83
|
2,000 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
05/06/2014: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
05/06/2014 |
5.83
|
4,040 | 5.80 | 5.96 | 5.47 | 1,020 | 0 | 0.0 | |
04/06/2014 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
03/06/2014 |
5.80
|
1,200 | 5.80 | 5.80 | 5.63 | 1,200 | 0 | 0.0 | |
02/06/2014 |
5.80
|
1,080 | 6.02 | 6.02 | 5.80 | 10 | 0 | 0.0 | |
30/05/2014 |
6.02
|
90 | 5.66 | 6.02 | 5.73 | 90 | 0 | 0.0 | |
29/05/2014 |
5.66
|
1,910 | 5.80 | 5.80 | 5.47 | 20 | 1,000 | -0.0 | |
28/05/2014 |
5.80
|
4,560 | 5.80 | 5.80 | 5.45 | 130 | 420 | -0.0 | |
27/05/2014 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
26/05/2014 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
23/05/2014 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
22/05/2014 |
5.80
|
1,050 | 5.95 | 5.95 | 5.58 | 10 | 0 | 0.0 | |
21/05/2014 |
5.95
|
1,890 | 5.66 | 5.95 | 5.58 | 1,150 | 0 | 0.0 | |
20/05/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
19/05/2014 |
5.66
|
2,100 | 5.57 | 5.66 | 5.66 | 0 | 0 | 0 | |
16/05/2014 |
5.57
|
6,120 | 5.76 | 5.76 | 5.37 | 100 | 1,000 | -0.0 | |
15/05/2014 |
5.76
|
20 | 5.66 | 5.76 | 5.76 | 0 | 0 | 0 | |
14/05/2014 |
5.66
|
3,040 | 5.34 | 5.66 | 5.08 | 20 | 0 | 0.0 | |
13/05/2014 |
5.34
|
600 | 5.73 | 5.79 | 5.34 | 220 | 550 | -0.0 | |
12/05/2014 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
09/05/2014 |
5.73
|
170 | 5.80 | 5.80 | 5.44 | 10 | 0 | 0.0 | |
08/05/2014 |
5.80
|
980 | 5.87 | 5.87 | 5.51 | 430 | 0 | 0.0 | |
07/05/2014 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
06/05/2014 |
5.87
|
220 | 5.87 | 5.87 | 5.67 | 220 | 0 | 0.0 | |
05/05/2014 |
5.87
|
500 | 5.93 | 5.93 | 5.87 | 100 | 0 | 0.0 | |
29/04/2014 |
5.93
|
1,360 | 5.93 | 6.03 | 5.81 | 700 | 0 | 0.0 | |
28/04/2014 |
5.93
|
1,800 | 5.79 | 5.93 | 5.79 | 300 | 0 | 0.0 | |
25/04/2014 |
5.79
|
1,140 | 5.71 | 5.87 | 5.66 | 1,000 | 0 | 0.0 | |
24/04/2014 |
5.71
|
810 | 5.76 | 5.76 | 5.51 | 30 | 0 | 0.0 | |
23/04/2014 |
5.76
|
70 | 5.68 | 5.76 | 5.76 | 70 | 0 | 0.0 | |
22/04/2014 |
5.68
|
21,920 | 6.09 | 6.09 | 5.68 | 2,970 | 0 | 0.1 | |
21/04/2014 |
6.09
|
3,640 | 5.87 | 6.09 | 5.63 | 2,100 | 0 | 0.1 | |
18/04/2014 |
5.87
|
1,960 | 5.73 | 5.87 | 5.45 | 520 | 0 | 0.0 | |
17/04/2014 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |