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) |
-0.99 | -9.17% | 82,675,200 | -3,199,500 | -32.2 |
9.60
10.80
9.81
|
2 tháng
(2024-07-22) |
-1.89 | -16.15% | 209,009,300 | -4,464,045 | -47.7 |
9.60
12
9.81
|
3 tháng
(2024-06-21) |
-1.69 | -14.70% | 345,279,900 | -8,914,372 | -98.3 |
9.60
12.40
9.81
|
6 tháng
(2024-03-25) |
-0.94 | -8.74% | 628,053,800 | -21,070,435 | -236.4 |
9.48
12.40
9.81
|
12 tháng
(2023-09-25) |
0.23 | 2.40% | 1,008,518,700 | -7,530,045 | -89.1 |
8
12.40
9.81
|
24 tháng
(2022-09-30) |
-0.08 | -0.81% | 2,212,258,300 | -6,964,358 | -87.3 |
5.69
12.45
9.81
|
36 tháng
(2021-10-05) |
-6.19 | -38.69% | 3,572,170,600 | -14,164,296 | -206.9 |
5.69
22.80
9.81
|
60 tháng
(2019-10-16) |
-2.59 | -20.89% | 5,358,004,510 | -12,826,856 | -188.4 |
5.69
22.80
9.81
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2014 |
6.69
|
629,300 | 6.85 | 6.85 | 6.69 | 0 | 3,000 | -0.1 | |
16/09/2014 |
6.77
|
416,800 | 6.69 | 6.77 | 6.61 | 200 | 0 | 0.0 | |
15/09/2014 |
6.77
|
554,700 | 6.81 | 6.93 | 6.77 | 2,700 | 0 | 0.0 | |
12/09/2014 |
6.81
|
555,300 | 6.77 | 6.81 | 6.73 | 500 | 0 | 0.0 | |
11/09/2014 |
6.77
|
794,500 | 6.81 | 6.89 | 6.73 | 2,700 | 0 | 0.0 | |
10/09/2014 |
6.81
|
368,400 | 6.81 | 6.85 | 6.69 | 0 | 3,000 | -0.1 | |
09/09/2014 |
6.77
|
784,540 | 7.05 | 7.10 | 6.65 | 0 | 0 | 0 | |
08/09/2014 |
7.05
|
1,728,570 | 6.81 | 7.14 | 6.77 | 90,000 | 245,300 | -0.0 | |
05/09/2014 |
6.77
|
365,100 | 6.77 | 6.77 | 6.73 | 0 | 50,000 | -0.8 | |
04/09/2014 |
6.73
|
429,106 | 6.89 | 6.89 | 6.69 | 200 | 134,400 | -2.2 | |
03/09/2014 |
6.85
|
745,550 | 6.81 | 6.89 | 6.77 | 200 | 0 | 0.0 | |
29/08/2014 |
6.81
|
254,600 | 6.85 | 6.85 | 6.73 | 0 | 0 | 0 | |
28/08/2014 |
6.81
|
487,400 | 6.73 | 6.89 | 6.73 | 0 | 0 | 0 | |
27/08/2014 |
6.69
|
565,100 | 6.93 | 6.93 | 6.65 | 1,000 | 0 | 0.0 | |
26/08/2014: Quyền mua cổ phiếu: 1/1 Giá: 11 (Volume + 100%, Ratio=1) | |||||||||
26/08/2014 |
6.93
|
1,468,650 | 6.97 | 6.97 | 6.37 | 1,000 | 0 | 0.0 | |
25/08/2014 |
6.37
|
728,050 | 6.30 | 6.46 | 6.30 | 67,400 | 0 | 0.0 | |
22/08/2014 |
6.24
|
624,456 | 6.27 | 6.33 | 6.24 | 0 | 0 | 0 | |
21/08/2014 |
6.37
|
928,000 | 6.43 | 6.52 | 6.24 | 0 | 0 | 0 | |
20/08/2014 |
6.43
|
396,776 | 6.46 | 6.52 | 6.37 | 0 | 0 | 0 | |
19/08/2014 |
6.46
|
903,600 | 6.65 | 6.68 | 6.40 | 500 | 0 | 0.0 | |
18/08/2014 |
6.65
|
1,033,900 | 6.55 | 6.74 | 6.52 | 700 | 0 | 0.0 | |
15/08/2014 |
6.55
|
450,200 | 6.71 | 6.74 | 6.52 | 0 | 3,500 | -0.1 | |
14/08/2014 |
6.71
|
1,038,300 | 7.15 | 7.15 | 6.62 | 0 | 0 | 0 | |
13/08/2014 |
6.52
|
1,742,800 | 5.93 | 6.52 | 5.90 | 0 | 0 | 0 | |
12/08/2014 |
5.93
|
42,100 | 5.96 | 5.96 | 5.90 | 0 | 0 | 0 | |
11/08/2014 |
5.99
|
143,100 | 6.02 | 6.02 | 5.90 | 0 | 0 | 0 | |
08/08/2014 |
6.02
|
384,700 | 5.84 | 6.02 | 5.84 | 1,000 | 0 | 0.0 | |
07/08/2014 |
5.84
|
88,800 | 5.84 | 5.87 | 5.80 | 0 | 0 | 0 | |
06/08/2014 |
5.84
|
107,400 | 5.84 | 5.84 | 5.80 | 0 | 0 | 0 | |
05/08/2014 |
5.84
|
141,000 | 5.80 | 5.87 | 5.77 | 1,000 | 0 | 0.0 | |
04/08/2014 |
5.74
|
46,410 | 5.71 | 5.74 | 5.68 | 0 | 0 | 0 | |
01/08/2014 |
5.71
|
143,100 | 5.74 | 5.74 | 5.65 | 0 | 0 | 0 | |
31/07/2014 |
5.74
|
155,400 | 5.74 | 5.77 | 5.68 | 0 | 0 | 0 | |
30/07/2014 |
5.71
|
137,600 | 5.71 | 5.77 | 5.71 | 0 | 0 | 0 | |
29/07/2014 |
5.77
|
80,400 | 5.77 | 5.84 | 5.71 | 0 | 0 | 0 | |
28/07/2014 |
5.77
|
297,300 | 5.93 | 5.93 | 5.74 | 7,000 | 0 | 0.1 | |
25/07/2014 |
5.93
|
252,100 | 6.08 | 6.08 | 5.93 | 0 | 0 | 0 | |
24/07/2014 |
6.08
|
360,000 | 5.99 | 6.12 | 5.93 | 0 | 0 | 0 | |
23/07/2014 |
5.99
|
67,300 | 6.02 | 6.08 | 5.99 | 0 | 0 | 0 | |
22/07/2014 |
6.02
|
75,900 | 5.99 | 6.02 | 5.96 | 0 | 0 | 0 | |
21/07/2014 |
6.02
|
225,000 | 6.12 | 6.15 | 5.96 | 0 | 0 | 0 | |
18/07/2014 |
6.12
|
293,500 | 6.15 | 6.15 | 5.99 | 5,000 | 0 | 0.1 | |
17/07/2014 |
6.12
|
266,800 | 6.12 | 6.12 | 6.05 | 38,000 | 0 | 0.7 | |
16/07/2014 |
6.12
|
359,110 | 6.18 | 6.30 | 6.12 | 0 | 0 | 0 | |
15/07/2014 |
6.15
|
251,800 | 6.15 | 6.18 | 6.08 | 0 | 0 | 0 | |
14/07/2014 |
6.12
|
119,600 | 6.05 | 6.12 | 5.99 | 0 | 0 | 0 | |
11/07/2014 |
6.05
|
393,800 | 6.15 | 6.15 | 5.96 | 0 | 0 | 0 | |
10/07/2014 |
6.15
|
487,100 | 6.37 | 6.37 | 5.93 | 0 | 0 | 0 | |
09/07/2014 |
6.33
|
273,100 | 6.24 | 6.40 | 6.18 | 400 | 200 | 0.0 | |
08/07/2014 |
6.18
|
555,900 | 5.96 | 6.24 | 5.93 | 104,200 | 0 | 2.0 | |
07/07/2014 |
5.99
|
374,200 | 5.99 | 6.08 | 5.96 | 38,400 | 0 | 0.7 | |
04/07/2014 |
5.99
|
326,100 | 6.02 | 6.02 | 5.93 | 0 | 0 | 0 | |
03/07/2014 |
5.99
|
818,100 | 5.96 | 6.02 | 5.87 | 40,000 | 0 | 0.8 | |
02/07/2014 |
5.84
|
432,200 | 5.65 | 5.87 | 5.62 | 0 | 0 | 0 | |
01/07/2014 |
5.65
|
249,300 | 5.62 | 5.68 | 5.55 | 0 | 0 | 0 | |
30/06/2014 |
5.62
|
101,900 | 5.59 | 5.65 | 5.55 | 0 | 0 | 0 | |
27/06/2014 |
5.62
|
149,200 | 5.65 | 5.65 | 5.59 | 0 | 0 | 0 | |
26/06/2014 |
5.68
|
179,900 | 5.68 | 5.68 | 5.65 | 0 | 0 | 0 | |
25/06/2014 |
5.65
|
182,200 | 5.55 | 5.65 | 5.55 | 0 | 0 | 0 | |
24/06/2014 |
5.55
|
137,500 | 5.52 | 5.55 | 5.49 | 200 | 0 | 0.0 | |
23/06/2014 |
5.49
|
173,300 | 5.55 | 5.55 | 5.49 | 0 | 0 | 0 | |
20/06/2014 |
5.52
|
57,500 | 5.59 | 5.59 | 5.49 | 0 | 0 | 0 | |
19/06/2014 |
5.55
|
191,600 | 5.62 | 5.62 | 5.43 | 0 | 0 | 0 | |
18/06/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
18/06/2014 |
5.59
|
384,716 | 5.68 | 5.68 | 5.59 | 700 | 0 | 0.0 | |
17/06/2014 |
5.49
|
244,300 | 5.49 | 5.58 | 5.49 | 0 | 0 | 0 | |
16/06/2014 |
5.49
|
161,100 | 5.52 | 5.52 | 5.43 | 0 | 0 | 0 | |
13/06/2014 |
5.52
|
185,000 | 5.52 | 5.52 | 5.46 | 0 | 0 | 0 | |
12/06/2014 |
5.49
|
206,100 | 5.52 | 5.58 | 5.49 | 0 | 0 | 0 | |
11/06/2014 |
5.55
|
327,100 | 5.46 | 5.55 | 5.43 | 0 | 0 | 0 | |
10/06/2014 |
5.46
|
330,800 | 5.43 | 5.55 | 5.40 | 0 | 0 | 0 | |
09/06/2014 |
5.43
|
120,900 | 5.40 | 5.49 | 5.31 | 0 | 0 | 0 | |
06/06/2014 |
5.43
|
102,000 | 5.29 | 5.43 | 5.29 | 0 | 0 | 0 | |
05/06/2014 |
5.34
|
81,316 | 5.29 | 5.34 | 5.26 | 0 | 0 | 0 | |
04/06/2014 |
5.29
|
207,700 | 5.34 | 5.34 | 5.20 | 300 | 0 | 0.0 | |
03/06/2014 |
5.34
|
169,600 | 5.31 | 5.40 | 5.29 | 0 | 0 | 0 | |
02/06/2014 |
5.31
|
384,300 | 5.40 | 5.46 | 5.29 | 300 | 0 | 0.0 | |
30/05/2014 |
5.46
|
315,300 | 5.52 | 5.61 | 5.46 | 0 | 0 | 0 | |
29/05/2014 |
5.58
|
457,500 | 5.61 | 5.73 | 5.49 | 3,000 | 0 | 0.1 | |
28/05/2014 |
5.73
|
775,400 | 5.52 | 5.79 | 5.49 | 0 | 0 | 0 | |
27/05/2014 |
5.40
|
466,900 | 5.29 | 5.46 | 5.26 | 0 | 0 | 0 | |
26/05/2014 |
5.29
|
197,510 | 5.20 | 5.29 | 5.17 | 0 | 0 | 0 | |
23/05/2014 |
5.26
|
153,000 | 5.29 | 5.34 | 5.23 | 3,000 | 0 | 0.1 | |
22/05/2014 |
5.29
|
639,200 | 5.49 | 5.55 | 5.26 | 0 | 0 | 0 | |
21/05/2014 |
5.46
|
541,300 | 5.20 | 5.49 | 5.20 | 0 | 0 | 0 | |
20/05/2014 |
5.31
|
391,035 | 4.93 | 5.31 | 4.87 | 0 | 0 | 0 | |
19/05/2014 |
4.96
|
207,400 | 4.93 | 5.02 | 4.84 | 0 | 0 | 0 | |
16/05/2014 |
4.93
|
306,500 | 4.81 | 4.93 | 4.67 | 0 | 0 | 0 | |
15/05/2014 |
4.78
|
366,700 | 4.87 | 4.96 | 4.58 | 0 | 0 | 0 | |
14/05/2014 |
4.90
|
267,300 | 4.78 | 4.93 | 4.67 | 0 | 0 | 0 | |
13/05/2014 |
4.64
|
458,700 | 4.52 | 4.69 | 4.52 | 233,500 | 0 | 3.7 | |
12/05/2014 |
4.58
|
511,700 | 4.78 | 5.08 | 4.52 | 0 | 0 | 0 | |
09/05/2014 |
4.96
|
358,100 | 4.78 | 4.99 | 4.43 | 57,500 | 0 | 0.9 | |
08/05/2014 |
4.78
|
811,500 | 5.31 | 5.31 | 4.78 | 1,600 | 0 | 0.0 | |
07/05/2014 |
5.31
|
95,600 | 5.37 | 5.40 | 5.31 | 0 | 0 | 0 | |
06/05/2014 |
5.37
|
433,600 | 5.31 | 5.40 | 5.17 | 200,000 | 0 | 3.6 | |
05/05/2014 |
5.40
|
322,400 | 5.73 | 5.73 | 5.40 | 0 | 0 | 0 | |
29/04/2014 |
5.79
|
108,700 | 5.70 | 5.79 | 5.64 | 0 | 0 | 0 | |
28/04/2014 |
5.73
|
74,300 | 5.85 | 5.85 | 5.73 | 0 | 0 | 0 | |
25/04/2014 |
5.76
|
174,700 | 5.73 | 5.79 | 5.70 | 0 | 0 | 0 | |
24/04/2014 |
5.73
|
100,700 | 5.73 | 5.79 | 5.70 | 0 | 0 | 0 |