| 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) |
-0.01 | -0.05% | 378,300 | 69,600 | 1.2 |
15.87
16.74
16.15
|
|
2 tháng
(2024-07-22) |
0.14 | 0.85% | 662,800 | 67,100 | 1.1 |
15.62
16.74
16.15
|
|
3 tháng
(2024-06-24) |
0.62 | 4.01% | 1,173,300 | 117,300 | 1.9 |
15.33
16.74
16.15
|
|
6 tháng
(2024-03-25) |
2.27 | 16.37% | 2,772,600 | 138,850 | 2.3 |
13.44
16.74
16.15
|
|
12 tháng
(2023-09-26) |
3.06 | 23.40% | 4,539,000 | 328,800 | 5.0 |
12.52
16.74
16.15
|
|
24 tháng
(2022-10-03) |
4.14 | 34.45% | 7,745,300 | 491,202 | 11.5 |
10.20
16.74
16.15
|
|
36 tháng
(2021-10-06) |
2.12 | 15.11% | 17,049,200 | 709,372 | 19.7 |
10.14
16.74
16.15
|
|
60 tháng
(2019-10-17) |
9.45 | 141.06% | 26,849,810 | 518,012 | 16.4 |
5.18
16.74
16.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2014 |
6.42
|
2,500 | 6.01 | 6.42 | 6.42 | 2,500 | 0 | 0.1 | |
| 16/09/2014 |
6.01
|
90 | 5.67 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 15/09/2014 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 12/09/2014 |
5.67
|
310 | 5.84 | 6.23 | 5.67 | 10 | 0 | 0.0 | |
| 11/09/2014 |
5.84
|
500 | 5.92 | 6.31 | 5.84 | 10 | 0 | 0.0 | |
| 10/09/2014 |
5.92
|
1,400 | 5.92 | 6.31 | 5.92 | 890 | 0 | 0.0 | |
| 09/09/2014 |
5.92
|
23,030 | 6.37 | 6.81 | 5.92 | 3,000 | 0 | 0.1 | |
| 08/09/2014 |
6.37
|
5,910 | 6.20 | 6.62 | 5.84 | 210 | 0 | 0.0 | |
| 05/09/2014 |
6.20
|
19,930 | 6.64 | 6.92 | 6.20 | 3,000 | 0 | 0.1 | |
| 04/09/2014 |
6.64
|
110 | 6.23 | 6.64 | 5.81 | 100 | 0 | 0.0 | |
| 03/09/2014 |
6.23
|
10 | 5.95 | 6.23 | 6.23 | 0 | 0 | 0 | |
| 29/08/2014 |
5.95
|
4,610 | 5.56 | 5.95 | 5.95 | 0 | 0 | 0 | |
| 28/08/2014 |
5.56
|
3,080 | 5.56 | 5.95 | 5.56 | 10 | 0 | 0.0 | |
| 27/08/2014 |
5.56
|
4,120 | 5.62 | 6.01 | 5.56 | 0 | 0 | 0 | |
| 26/08/2014 |
5.62
|
3,780 | 5.87 | 6.09 | 5.62 | 10 | 0 | 0.0 | |
| 25/08/2014 |
5.87
|
3,500 | 5.87 | 5.87 | 5.76 | 1,000 | 0 | 0.0 | |
| 22/08/2014 |
5.87
|
1,500 | 5.54 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 21/08/2014 |
5.54
|
5,020 | 5.54 | 5.81 | 5.54 | 2,720 | 0 | 0.1 | |
| 20/08/2014 |
5.54
|
1,680 | 5.56 | 5.95 | 5.54 | 0 | 0 | 0 | |
| 19/08/2014 |
5.56
|
3,210 | 5.54 | 5.87 | 5.54 | 200 | 0 | 0.0 | |
| 18/08/2014 |
5.54
|
3,020 | 5.73 | 5.73 | 5.54 | 2,990 | 0 | 0.1 | |
| 15/08/2014 |
5.73
|
4,510 | 5.43 | 5.78 | 5.67 | 2,500 | 0 | 0.1 | |
| 14/08/2014 |
5.43
|
3,460 | 5.43 | 5.76 | 5.43 | 1,910 | 0 | 0.0 | |
| 13/08/2014 |
5.43
|
11,010 | 5.81 | 6.01 | 5.43 | 2,000 | 0 | 0.0 | |
| 12/08/2014 |
5.81
|
2,080 | 5.78 | 5.81 | 5.81 | 970 | 0 | 0.0 | |
| 11/08/2014 |
5.78
|
1,000 | 5.78 | 5.78 | 5.78 | 1,000 | 0 | 0.0 | |
| 08/08/2014 |
5.78
|
4,000 | 5.81 | 5.81 | 5.78 | 4,000 | 0 | 0.1 | |
| 07/08/2014 |
5.81
|
2,300 | 5.81 | 5.81 | 5.81 | 2,300 | 0 | 0.0 | |
| 06/08/2014 |
5.81
|
290 | 5.67 | 5.81 | 5.67 | 0 | 0 | 0 | |
| 05/08/2014 |
5.67
|
20 | 5.59 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 04/08/2014 |
5.59
|
500 | 5.54 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 01/08/2014 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
| 31/07/2014 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
| 30/07/2014 |
5.54
|
200 | 5.48 | 5.54 | 5.54 | 0 | 0 | 0 | |
| 29/07/2014 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 28/07/2014 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 25/07/2014 |
5.48
|
500 | 5.81 | 5.81 | 5.48 | 0 | 0 | 0 | |
| 24/07/2014 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
| 23/07/2014 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
| 22/07/2014 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
| 21/07/2014 |
5.81
|
10 | 5.54 | 5.81 | 5.81 | 0 | 0 | 0 | |
| 18/07/2014 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
| 17/07/2014 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
| 16/07/2014 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
| 15/07/2014 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
| 14/07/2014 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
| 11/07/2014 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
| 10/07/2014 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
| 09/07/2014 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
| 08/07/2014 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
| 07/07/2014 |
5.54
|
10 | 5.26 | 5.54 | 5.54 | 0 | 0 | 0 | |
| 04/07/2014 |
5.26
|
740 | 5.12 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 03/07/2014 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 02/07/2014 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 01/07/2014 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 30/06/2014 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 27/06/2014 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 26/06/2014 |
5.12
|
980 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 25/06/2014 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 24/06/2014 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 23/06/2014 |
5.12
|
1,600 | 4.84 | 5.12 | 4.84 | 0 | 600 | -0.0 | |
| 20/06/2014 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
| 19/06/2014 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
| 18/06/2014 |
4.84
|
530 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
| 17/06/2014 |
4.84
|
1,300 | 4.62 | 4.84 | 4.84 | 0 | 0 | 0 | |
| 16/06/2014 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 13/06/2014 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 12/06/2014 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 11/06/2014 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 10/06/2014 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 09/06/2014 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 06/06/2014 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 05/06/2014 |
4.62
|
30 | 4.84 | 4.84 | 4.62 | 0 | 0 | 0 | |
| 04/06/2014 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
| 03/06/2014 |
4.84
|
10,000 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
| 02/06/2014 |
4.84
|
1,000 | 4.84 | 4.84 | 4.84 | 1,000 | 0 | 0.0 | |
| 30/05/2014 |
4.84
|
1,460 | 4.71 | 4.84 | 4.84 | 0 | 0 | 0 | |
| 29/05/2014 |
4.71
|
900 | 4.68 | 4.71 | 4.71 | 900 | 0 | 0.0 | |
| 28/05/2014 |
4.68
|
100 | 4.90 | 4.90 | 4.68 | 100 | 100 | 0 | |
| 27/05/2014 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 26/05/2014 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 23/05/2014 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 22/05/2014 |
4.90
|
1,860 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 21/05/2014 |
4.90
|
1,000 | 4.87 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 20/05/2014 |
4.87
|
500 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
| 19/05/2014 |
4.87
|
100 | 4.57 | 4.87 | 4.87 | 100 | 0 | 0.0 | |
| 16/05/2014 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 15/05/2014 |
4.57
|
2,010 | 4.79 | 4.79 | 4.57 | 210 | 0 | 0.0 | |
| 14/05/2014: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
| 14/05/2014 |
4.79
|
2,500 | 4.51 | 4.79 | 4.57 | 0 | 0 | 0 | |
| 13/05/2014 |
4.51
|
1,620 | 4.61 | 4.61 | 4.49 | 0 | 0 | 0 | |
| 12/05/2014 |
4.61
|
2,000 | 4.84 | 4.84 | 4.61 | 0 | 0 | 0 | |
| 09/05/2014 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
| 08/05/2014 |
4.84
|
2,000 | 4.87 | 4.87 | 4.84 | 0 | 0 | 0 | |
| 07/05/2014 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
| 06/05/2014 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
| 05/05/2014 |
4.87
|
1,000 | 4.92 | 4.92 | 4.87 | 0 | 0 | 0 | |
| 29/04/2014 |
4.92
|
10 | 4.64 | 4.92 | 4.92 | 0 | 0 | 0 | |
| 28/04/2014 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
| 25/04/2014 |
4.64
|
20 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
| 24/04/2014 |
4.64
|
10 | 4.87 | 4.87 | 4.64 | 0 | 0 | 0 | |