| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-15) |
-0.30 | -6.38% | 600 | 0 | 0 |
4.40
5.30
4.40
|
|
2 tháng
(2024-09-16) |
-0.20 | -4.35% | 6,600 | 0 | 0 |
4.30
5.40
4.40
|
|
3 tháng
(2024-08-16) |
-0.30 | -6.38% | 67,500 | 0 | 0 |
4.30
5.40
4.40
|
|
6 tháng
(2024-05-20) |
-0.50 | -10.20% | 153,900 | -8,000 | -0.0 |
4.30
5.80
4.40
|
|
12 tháng
(2023-11-20) |
0.30 | 7.32% | 487,362 | -8,000 | -0.0 |
3.70
5.80
4.40
|
|
24 tháng
(2022-11-25) |
0.12 | 2.83% | 938,811 | -8,200 | -0.0 |
3.70
7.37
4.40
|
|
36 tháng
(2021-11-30) |
-8.44 | -65.72% | 3,864,791 | -8,000 | -0.0 |
2.91
12.84
4.40
|
|
60 tháng
(2019-12-11) |
0.39 | 9.84% | 8,672,658 | -14,720 | -0.1 |
2.91
14.39
4.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2014 |
6.06
|
92,815 | 5.92 | 6.13 | 5.99 | 0 | 0 | 0 | |
| 12/11/2014 |
5.92
|
22,600 | 5.78 | 5.92 | 5.78 | 0 | 0 | 0 | |
| 11/11/2014 |
5.78
|
37,900 | 5.78 | 5.85 | 5.71 | 0 | 0 | 0 | |
| 10/11/2014 |
5.78
|
11,400 | 5.78 | 5.78 | 5.71 | 0 | 0 | 0 | |
| 07/11/2014 |
5.78
|
18,033 | 5.64 | 5.78 | 5.64 | 0 | 0 | 0 | |
| 06/11/2014 |
5.64
|
18,053 | 5.64 | 5.64 | 5.64 | 1,200 | 0 | 0.0 | |
| 05/11/2014 |
5.64
|
95,762 | 5.64 | 5.71 | 5.64 | 0 | 0 | 0 | |
| 04/11/2014 |
5.64
|
28,000 | 5.71 | 5.71 | 5.64 | 0 | 0 | 0 | |
| 03/11/2014 |
5.71
|
44,800 | 5.64 | 5.78 | 5.64 | 0 | 0 | 0 | |
| 31/10/2014 |
5.64
|
10,100 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 30/10/2014 |
5.64
|
6,100 | 5.71 | 5.71 | 5.64 | 0 | 0 | 0 | |
| 29/10/2014 |
5.71
|
10,100 | 5.57 | 5.71 | 5.57 | 0 | 0 | 0 | |
| 28/10/2014 |
5.57
|
4,600 | 5.43 | 5.57 | 5.29 | 0 | 0 | 0 | |
| 27/10/2014 |
5.43
|
20,300 | 5.64 | 5.64 | 5.43 | 0 | 0 | 0 | |
| 24/10/2014 |
5.64
|
32,300 | 5.71 | 5.78 | 5.64 | 3,800 | 0 | 0.0 | |
| 23/10/2014 |
5.71
|
21,600 | 5.78 | 5.78 | 5.43 | 0 | 0 | 0 | |
| 22/10/2014 |
5.78
|
18,700 | 5.71 | 5.78 | 5.71 | 0 | 0 | 0 | |
| 21/10/2014 |
5.71
|
10,000 | 5.92 | 5.92 | 5.71 | 0 | 0 | 0 | |
| 20/10/2014 |
5.92
|
8,100 | 5.92 | 5.92 | 5.71 | 0 | 0 | 0 | |
| 17/10/2014: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 17/10/2014 |
5.92
|
16,900 | 5.78 | 5.92 | 5.71 | 20,000 | 0 | 0.0 | |
| 16/10/2014 |
5.78
|
142,100 | 5.91 | 5.91 | 5.71 | 20,000 | 0 | 0.2 | |
| 15/10/2014 |
5.91
|
103,151 | 5.91 | 5.91 | 5.78 | 0 | 0 | 0 | |
| 14/10/2014 |
5.91
|
159,300 | 5.91 | 6.16 | 5.91 | 0 | 0 | 0 | |
| 13/10/2014 |
5.91
|
162,100 | 5.97 | 5.97 | 5.78 | 0 | 0 | 0 | |
| 10/10/2014 |
5.97
|
186,700 | 6.04 | 6.29 | 5.91 | 0 | 0 | 0 | |
| 09/10/2014 |
6.04
|
186,500 | 5.78 | 6.16 | 5.78 | 0 | 0 | 0 | |
| 08/10/2014 |
5.78
|
44,310 | 5.84 | 5.97 | 5.78 | 0 | 0 | 0 | |
| 07/10/2014 |
5.84
|
92,200 | 5.78 | 5.84 | 5.65 | 0 | 0 | 0 | |
| 06/10/2014 |
5.78
|
98,400 | 5.65 | 5.91 | 5.65 | 0 | 0 | 0 | |
| 03/10/2014 |
5.65
|
199,000 | 5.27 | 5.71 | 5.27 | 0 | 0 | 0 | |
| 02/10/2014 |
5.27
|
26,000 | 5.33 | 5.33 | 5.27 | 0 | 0 | 0 | |
| 01/10/2014 |
5.33
|
9,300 | 5.20 | 5.33 | 5.20 | 0 | 0 | 0 | |
| 30/09/2014 |
5.20
|
7,500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 29/09/2014 |
5.20
|
2,000 | 5.20 | 5.27 | 5.20 | 0 | 0 | 0 | |
| 26/09/2014 |
5.20
|
2,500 | 5.33 | 5.33 | 5.20 | 0 | 0 | 0 | |
| 25/09/2014 |
5.33
|
1,200 | 5.14 | 5.33 | 5.14 | 0 | 0 | 0 | |
| 24/09/2014 |
5.14
|
15,700 | 5.27 | 5.27 | 5.14 | 0 | 0 | 0 | |
| 23/09/2014 |
5.27
|
24,300 | 5.33 | 5.33 | 5.14 | 0 | 0 | 0 | |
| 22/09/2014 |
5.33
|
13,900 | 5.27 | 5.33 | 5.27 | 0 | 0 | 0 | |
| 19/09/2014 |
5.27
|
41,700 | 5.20 | 5.33 | 5.20 | 0 | 0 | 0 | |
| 18/09/2014 |
5.20
|
109,800 | 5.33 | 5.39 | 5.20 | 0 | 49,500 | -0.4 | |
| 17/09/2014 |
5.33
|
13,000 | 5.27 | 5.46 | 5.14 | 0 | 0 | 0 | |
| 16/09/2014 |
5.27
|
10,800 | 5.39 | 5.39 | 5.27 | 0 | 0 | 0 | |
| 15/09/2014 |
5.39
|
135,278 | 5.27 | 5.52 | 5.33 | 73,300 | 0 | 0.6 | |
| 12/09/2014 |
5.27
|
25,400 | 5.20 | 5.27 | 5.14 | 0 | 0 | 0 | |
| 11/09/2014 |
5.20
|
18,800 | 5.27 | 5.27 | 5.20 | 0 | 0 | 0 | |
| 10/09/2014 |
5.27
|
24,646 | 5.07 | 5.27 | 5.14 | 0 | 0 | 0 | |
| 09/09/2014 |
5.07
|
33,050 | 5.39 | 5.65 | 5.07 | 0 | 0 | 0 | |
| 08/09/2014 |
5.39
|
47,300 | 5.27 | 5.39 | 5.27 | 0 | 0 | 0 | |
| 05/09/2014 |
5.27
|
12,700 | 5.20 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 04/09/2014 |
5.20
|
36,800 | 5.33 | 5.33 | 5.20 | 2,100 | 0 | 0.0 | |
| 03/09/2014 |
5.33
|
42,530 | 5.39 | 5.46 | 5.33 | 1,800 | 0 | 0.0 | |
| 29/08/2014 |
5.39
|
62,400 | 5.39 | 5.39 | 5.27 | 3,000 | 0 | 0.0 | |
| 28/08/2014 |
5.39
|
18,500 | 5.46 | 5.46 | 5.33 | 3,000 | 0 | 0.0 | |
| 27/08/2014 |
5.46
|
24,720 | 5.39 | 5.46 | 5.33 | 0 | 0 | 0 | |
| 26/08/2014 |
5.39
|
42,666 | 5.33 | 5.39 | 5.27 | 0 | 0 | 0 | |
| 25/08/2014 |
5.33
|
93,200 | 5.33 | 5.39 | 5.27 | 0 | 0 | 0 | |
| 22/08/2014 |
5.33
|
112,666 | 5.14 | 5.33 | 5.27 | 0 | 13,600 | -0.0 | |
| 21/08/2014 |
5.14
|
47,400 | 5.14 | 5.14 | 5.14 | 0 | 13,600 | -0.1 | |
| 20/08/2014 |
5.14
|
21,800 | 5.20 | 5.20 | 5.14 | 0 | 0 | 0 | |
| 19/08/2014 |
5.20
|
25,000 | 5.14 | 5.20 | 5.14 | 0 | 0 | 0 | |
| 18/08/2014 |
5.14
|
51,500 | 5.20 | 5.20 | 5.01 | 0 | 2,300 | -0.0 | |
| 15/08/2014 |
5.20
|
500 | 5.27 | 5.27 | 5.20 | 0 | 0 | 0 | |
| 14/08/2014 |
5.27
|
200 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 13/08/2014 |
5.27
|
59,600 | 5.14 | 5.33 | 5.14 | 0 | 0 | 0 | |
| 12/08/2014 |
5.14
|
6,400 | 5.14 | 5.20 | 5.14 | 0 | 0 | 0 | |
| 11/08/2014 |
5.14
|
60,400 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 08/08/2014 |
5.14
|
15,934 | 5.14 | 5.27 | 5.14 | 0 | 0 | 0 | |
| 07/08/2014 |
5.14
|
7,000 | 5.20 | 5.20 | 5.14 | 0 | 0 | 0 | |
| 06/08/2014 |
5.20
|
62,266 | 5.01 | 5.20 | 5.14 | 0 | 0 | 0 | |
| 05/08/2014 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 04/08/2014 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 01/08/2014 |
5.01
|
21,000 | 5.01 | 5.01 | 4.88 | 0 | 0 | 0 | |
| 31/07/2014 |
5.01
|
2,100 | 4.94 | 5.01 | 4.88 | 0 | 0 | 0 | |
| 30/07/2014 |
4.94
|
3,000 | 4.88 | 4.94 | 4.94 | 0 | 0 | 0 | |
| 29/07/2014 |
4.88
|
17,700 | 4.88 | 4.94 | 4.88 | 0 | 0 | 0 | |
| 28/07/2014 |
4.88
|
8,000 | 5.01 | 5.01 | 4.88 | 0 | 0 | 0 | |
| 25/07/2014 |
5.01
|
200 | 5.07 | 5.07 | 5.01 | 0 | 0 | 0 | |
| 24/07/2014 |
5.07
|
20,200 | 5.01 | 5.07 | 5.01 | 0 | 0 | 0 | |
| 23/07/2014 |
5.01
|
5,000 | 5.07 | 5.07 | 5.01 | 0 | 0 | 0 | |
| 22/07/2014 |
5.07
|
31,600 | 5.14 | 5.14 | 5.01 | 0 | 0 | 0 | |
| 21/07/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 18/07/2014 |
5.14
|
19,900 | 5.14 | 5.14 | 5.07 | 0 | 0 | 0 | |
| 17/07/2014 |
5.14
|
20,100 | 5.14 | 5.14 | 5.07 | 0 | 0 | 0 | |
| 16/07/2014 |
5.14
|
21,130 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 15/07/2014 |
5.14
|
3,300 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 14/07/2014 |
5.14
|
100 | 5.27 | 5.27 | 5.14 | 0 | 0 | 0 | |
| 11/07/2014 |
5.27
|
13,300 | 5.14 | 5.27 | 5.07 | 0 | 0 | 0 | |
| 10/07/2014 |
5.14
|
4,500 | 5.20 | 5.20 | 5.14 | 0 | 0 | 0 | |
| 09/07/2014 |
5.20
|
31,000 | 5.27 | 5.27 | 5.20 | 0 | 0 | 0 | |
| 08/07/2014 |
5.27
|
2,100 | 5.33 | 5.33 | 5.20 | 0 | 66 | -0.0 | |
| 07/07/2014 |
5.33
|
46,100 | 5.27 | 5.33 | 5.20 | 0 | 0 | 0 | |
| 04/07/2014 |
5.27
|
26,600 | 5.20 | 5.27 | 5.14 | 0 | 0 | 0 | |
| 03/07/2014 |
5.20
|
14,400 | 5.14 | 5.27 | 5.14 | 0 | 0 | 0 | |
| 02/07/2014 |
5.14
|
2,300 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 01/07/2014 |
5.14
|
12,500 | 5.07 | 5.20 | 5.07 | 0 | 0 | 0 | |
| 30/06/2014 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
| 27/06/2014 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
| 26/06/2014 |
5.07
|
12,500 | 5.14 | 5.14 | 5.07 | 0 | 0 | 0 | |
| 25/06/2014 |
5.14
|
34,800 | 5.33 | 5.39 | 5.14 | 0 | 0 | 0 | |