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) |
-0.60 | -6.19% | 2,242,400 | -18,400 | -0.2 |
8.90
9.80
9.10
|
2 tháng
(2024-07-22) |
-1.60 | -14.95% | 7,031,800 | -329,900 | -3.2 |
8.70
10.70
9.10
|
3 tháng
(2024-06-21) |
-3.30 | -26.61% | 17,832,300 | -582,774 | -6.3 |
8.70
12.60
9.10
|
6 tháng
(2024-03-25) |
-2.50 | -21.55% | 37,254,900 | -559,177 | -6.0 |
8.70
12.70
9.10
|
12 tháng
(2023-09-25) |
-1.50 | -14.15% | 70,368,100 | -29,263 | 0.3 |
8.70
12.70
9.10
|
24 tháng
(2022-09-30) |
0.20 | 2.25% | 142,784,999 | -34,282 | -0.4 |
5.80
12.70
9.10
|
36 tháng
(2021-10-05) |
-9.63 | -51.40% | 520,258,069 | 792,908 | 15.8 |
5.80
23.39
9.10
|
60 tháng
(2019-10-16) |
-0.16 | -1.75% | 828,590,221 | -795,936 | -9.0 |
5.80
23.39
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2015 |
4.47
|
451,106 | 4.52 | 4.54 | 4.42 | 0 | 0 | 0 | |
09/02/2015 |
4.52
|
405,700 | 4.57 | 4.66 | 4.49 | 0 | 0 | 0 | |
06/02/2015 |
4.57
|
460,440 | 4.42 | 4.59 | 4.40 | 0 | 0 | 0 | |
05/02/2015 |
4.42
|
425,250 | 4.40 | 4.54 | 4.35 | 100 | 0 | 0.0 | |
04/02/2015 |
4.40
|
628,904 | 4.23 | 4.42 | 4.11 | 91,400 | 0 | 1.6 | |
03/02/2015 |
4.23
|
561,684 | 4.66 | 4.76 | 4.23 | 3,000 | 0 | 0.1 | |
02/02/2015 |
4.66
|
432,200 | 4.74 | 4.93 | 4.64 | 400 | 0 | 0.0 | |
30/01/2015 |
4.74
|
517,269 | 4.93 | 5.05 | 4.74 | 100 | 0 | 0.0 | |
29/01/2015 |
4.93
|
645,200 | 4.64 | 4.93 | 4.49 | 0 | 0 | 0 | |
28/01/2015 |
4.64
|
496,400 | 4.69 | 4.69 | 4.54 | 0 | 0 | 0 | |
27/01/2015 |
4.69
|
630,925 | 4.54 | 4.81 | 4.47 | 0 | 0 | 0 | |
26/01/2015 |
4.54
|
1,067,022 | 4.13 | 4.54 | 4.13 | 0 | 0 | 0 | |
23/01/2015 |
4.13
|
465,700 | 4.11 | 4.20 | 4.06 | 0 | 0 | 0 | |
22/01/2015 |
4.11
|
424,304 | 4.11 | 4.16 | 4.06 | 0 | 0 | 0 | |
21/01/2015 |
4.11
|
472,050 | 4.06 | 4.18 | 4.11 | 2,000 | 0 | 0.0 | |
20/01/2015 |
4.06
|
817,128 | 4.04 | 4.23 | 3.99 | 3,500 | 0 | 0.1 | |
19/01/2015 |
4.04
|
383,804 | 4.11 | 4.13 | 3.94 | 0 | 14,000 | -0.2 | |
16/01/2015 |
4.11
|
403,900 | 4.13 | 4.23 | 4.11 | 0 | 0 | 0 | |
15/01/2015 |
4.13
|
376,600 | 4.13 | 4.30 | 4.13 | 0 | 0 | 0 | |
14/01/2015 |
4.13
|
475,900 | 3.94 | 4.13 | 3.96 | 0 | 0 | 0 | |
13/01/2015 |
3.94
|
353,906 | 3.82 | 3.94 | 3.75 | 0 | 0 | 0 | |
12/01/2015 |
3.82
|
345,500 | 3.94 | 3.94 | 3.82 | 0 | 0 | 0 | |
09/01/2015 |
3.94
|
216,700 | 3.84 | 3.94 | 3.79 | 0 | 0 | 0 | |
08/01/2015 |
3.84
|
244,110 | 3.84 | 3.96 | 3.79 | 0 | 0 | 0 | |
07/01/2015 |
3.84
|
294,250 | 3.99 | 3.99 | 3.84 | 0 | 0 | 0 | |
06/01/2015 |
3.99
|
240,100 | 3.94 | 3.99 | 3.72 | 0 | 0 | 0 | |
05/01/2015 |
3.94
|
170,200 | 3.99 | 4.08 | 3.91 | 0 | 0 | 0 | |
31/12/2014 |
3.99
|
144,900 | 3.87 | 4.06 | 3.87 | 0 | 0 | 0 | |
30/12/2014 |
3.87
|
209,500 | 3.77 | 3.96 | 3.70 | 0 | 0 | 0 | |
29/12/2014 |
3.77
|
167,200 | 3.99 | 3.99 | 3.77 | 0 | 0 | 0 | |
26/12/2014 |
3.99
|
253,600 | 4.04 | 4.04 | 3.82 | 100 | 0 | 0.0 | |
25/12/2014 |
4.04
|
194,200 | 4.04 | 4.06 | 3.99 | 0 | 0 | 0 | |
24/12/2014 |
4.04
|
170,200 | 3.87 | 4.06 | 3.87 | 0 | 0 | 0 | |
23/12/2014 |
3.87
|
244,200 | 3.75 | 3.99 | 3.70 | 0 | 0 | 0 | |
22/12/2014 |
3.75
|
110,400 | 3.60 | 3.82 | 3.60 | 0 | 0 | 0 | |
19/12/2014 |
3.60
|
101,300 | 3.72 | 3.72 | 3.58 | 0 | 0 | 0 | |
18/12/2014 |
3.72
|
171,900 | 3.58 | 3.84 | 3.55 | 0 | 0 | 0 | |
17/12/2014 |
3.58
|
367,300 | 3.72 | 3.77 | 3.50 | 0 | 0 | 0 | |
16/12/2014 |
3.72
|
264,400 | 3.84 | 3.84 | 3.70 | 0 | 0 | 0 | |
15/12/2014 |
3.84
|
122,100 | 3.79 | 3.87 | 3.77 | 0 | 0 | 0 | |
12/12/2014 |
3.79
|
75,700 | 3.75 | 3.84 | 3.75 | 0 | 0 | 0 | |
11/12/2014 |
3.75
|
161,046 | 3.84 | 3.84 | 3.72 | 0 | 0 | 0 | |
10/12/2014 |
3.84
|
268,430 | 3.67 | 3.84 | 3.55 | 0 | 0 | 0 | |
09/12/2014 |
3.67
|
276,800 | 3.96 | 3.96 | 3.62 | 0 | 0 | 0 | |
08/12/2014 |
3.96
|
227,840 | 4.13 | 4.16 | 3.96 | 0 | 0 | 0 | |
05/12/2014 |
4.13
|
102,035 | 4.13 | 4.16 | 4.11 | 0 | 0 | 0 | |
04/12/2014 |
4.13
|
78,200 | 4.13 | 4.16 | 4.08 | 0 | 0 | 0 | |
03/12/2014 |
4.13
|
279,662 | 4.16 | 4.18 | 4.11 | 0 | 0 | 0 | |
02/12/2014 |
4.16
|
300,400 | 4.20 | 4.20 | 4.13 | 0 | 0 | 0 | |
01/12/2014 |
4.20
|
183,600 | 4.28 | 4.30 | 4.16 | 0 | 0 | 0 | |
28/11/2014 |
4.28
|
251,300 | 4.20 | 4.30 | 4.18 | 0 | 0 | 0 | |
27/11/2014 |
4.20
|
153,460 | 4.20 | 4.25 | 4.13 | 0 | 1,000 | -0.0 | |
26/11/2014 |
4.20
|
296,300 | 4.30 | 4.35 | 4.20 | 0 | 2,000 | -0.0 | |
25/11/2014 |
4.30
|
218,000 | 4.23 | 4.33 | 4.23 | 0 | 0 | 0 | |
24/11/2014 |
4.23
|
421,000 | 4.16 | 4.40 | 4.08 | 0 | 0 | 0 | |
21/11/2014 |
4.16
|
403,800 | 4.47 | 4.49 | 4.16 | 0 | 0 | 0 | |
20/11/2014 |
4.47
|
379,500 | 4.16 | 4.47 | 4.11 | 3,000 | 0 | 0.1 | |
19/11/2014 |
4.16
|
321,960 | 4.11 | 4.16 | 4.08 | 0 | 0 | 0 | |
18/11/2014 |
4.11
|
402,300 | 4.23 | 4.25 | 4.11 | 0 | 0 | 0 | |
17/11/2014 |
4.23
|
399,850 | 4.11 | 4.25 | 4.18 | 0 | 0 | 0 | |
14/11/2014 |
4.11
|
371,500 | 4.23 | 4.30 | 4.11 | 0 | 0 | 0 | |
13/11/2014 |
4.23
|
432,900 | 4.30 | 4.30 | 4.11 | 0 | 0 | 0 | |
12/11/2014 |
4.30
|
284,560 | 4.13 | 4.30 | 4.16 | 0 | 0 | 0 | |
11/11/2014 |
4.13
|
294,600 | 4.35 | 4.42 | 4.13 | 0 | 0 | 0 | |
10/11/2014 |
4.35
|
321,600 | 4.28 | 4.47 | 4.23 | 0 | 5,000 | -0.1 | |
07/11/2014 |
4.28
|
539,720 | 4.25 | 4.30 | 4.08 | 0 | 0 | 0 | |
06/11/2014 |
4.25
|
265,320 | 4.40 | 4.49 | 4.23 | 0 | 16,500 | -0.3 | |
05/11/2014 |
4.40
|
392,908 | 4.42 | 4.59 | 4.30 | 0 | 0 | 0 | |
04/11/2014 |
4.42
|
375,915 | 4.59 | 4.59 | 4.35 | 0 | 0 | 0 | |
03/11/2014 |
4.59
|
365,334 | 4.45 | 4.81 | 4.45 | 1,500 | 0 | 0.0 | |
31/10/2014 |
4.45
|
404,526 | 4.13 | 4.45 | 4.13 | 0 | 19,100 | -0.3 | |
30/10/2014 |
4.13
|
558,700 | 3.94 | 4.30 | 3.96 | 0 | 6,000 | -0.1 | |
29/10/2014 |
3.94
|
291,300 | 3.84 | 4.11 | 3.87 | 0 | 10,000 | -0.2 | |
28/10/2014 |
3.84
|
351,403 | 3.58 | 3.84 | 3.58 | 0 | 0 | 0 | |
27/10/2014: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Quyền mua cổ phiếu: 10/3 Giá: 10 (Volume + 30%, Ratio=0.30) | |||||||||
27/10/2014 |
3.58
|
707,200 | 3.31 | 3.60 | 3.24 | 0 | 0 | 0 | |
24/10/2014 |
3.31
|
265,400 | 3.37 | 3.39 | 3.23 | 700 | 0 | 0.0 | |
23/10/2014 |
3.37
|
332,643 | 3.35 | 3.43 | 3.19 | 0 | 0 | 0 | |
22/10/2014 |
3.35
|
354,500 | 3.12 | 3.41 | 3.12 | 28,900 | 0 | 0.5 | |
21/10/2014 |
3.12
|
258,000 | 3.08 | 3.16 | 3.04 | 6,400 | 0 | 0.1 | |
20/10/2014 |
3.08
|
190,700 | 2.94 | 3.12 | 2.96 | 2,000 | 0 | 0.0 | |
17/10/2014 |
2.94
|
232,400 | 2.92 | 2.96 | 2.86 | 0 | 0 | 0 | |
16/10/2014 |
2.92
|
313,000 | 3.06 | 3.14 | 2.92 | 0 | 0 | 0 | |
15/10/2014 |
3.06
|
252,213 | 3.02 | 3.10 | 2.98 | 0 | 0 | 0 | |
14/10/2014 |
3.02
|
213,607 | 3.06 | 3.19 | 3.02 | 0 | 0 | 0 | |
13/10/2014 |
3.06
|
318,800 | 3.14 | 3.14 | 3.04 | 0 | 0 | 0 | |
10/10/2014 |
3.14
|
286,106 | 3.08 | 3.18 | 3.04 | 0 | 0 | 0 | |
09/10/2014 |
3.08
|
281,355 | 3.19 | 3.23 | 3.08 | 10,000 | 0 | 0.2 | |
08/10/2014 |
3.19
|
222,030 | 3.31 | 3.31 | 3.16 | 0 | 0 | 0 | |
07/10/2014 |
3.31
|
334,589 | 3.19 | 3.39 | 3.25 | 1,000 | 0 | 0.0 | |
06/10/2014 |
3.19
|
522,200 | 2.94 | 3.21 | 3.04 | 0 | 0 | 0 | |
03/10/2014 |
2.94
|
217,840 | 2.98 | 3.02 | 2.94 | 100 | 0 | 0.0 | |
02/10/2014 |
2.98
|
354,600 | 2.94 | 3.02 | 2.94 | 0 | 0 | 0 | |
01/10/2014 |
2.94
|
258,423 | 2.90 | 2.98 | 2.94 | 0 | 0 | 0 | |
30/09/2014 |
2.90
|
321,500 | 2.92 | 2.94 | 2.88 | 0 | 0 | 0 | |
29/09/2014 |
2.92
|
325,500 | 2.86 | 3.04 | 2.82 | 0 | 0 | 0 | |
26/09/2014 |
2.86
|
329,700 | 2.88 | 2.88 | 2.84 | 0 | 0 | 0 | |
25/09/2014 |
2.88
|
356,000 | 2.84 | 2.88 | 2.78 | 33,300 | 0 | 0.5 | |
24/09/2014 |
2.84
|
491,500 | 2.98 | 2.98 | 2.84 | 0 | 0 | 0 | |
23/09/2014 |
2.98
|
447,400 | 2.98 | 3.02 | 2.90 | 0 | 0 | 0 | |
22/09/2014 |
2.98
|
414,100 | 2.96 | 3.08 | 2.96 | 20,000 | 0 | 0.3 |