| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-28) |
0.55 | 4.47% | 7,398,300 | -4,800 | -0.1 |
11.90
13.90
12.85
|
|
2 tháng
(2024-09-26) |
3.43 | 36.35% | 10,584,500 | -5,100 | -0.1 |
9.42
13.90
12.85
|
|
3 tháng
(2024-08-27) |
3.19 | 33.04% | 11,327,000 | -5,100 | -0.1 |
9.33
13.90
12.85
|
|
6 tháng
(2024-05-29) |
3.15 | 32.51% | 20,797,800 | -10,500 | -0.1 |
9.33
13.90
12.85
|
|
12 tháng
(2023-12-01) |
4.45 | 52.95% | 30,992,500 | -297,301 | -2.8 |
8.28
13.90
12.85
|
|
24 tháng
(2022-12-06) |
6.27 | 95.41% | 59,269,300 | -418,303 | -3.4 |
6.12
13.90
12.85
|
|
36 tháng
(2021-12-13) |
-1.29 | -9.11% | 145,739,100 | -1,121,237 | -17.6 |
5.30
20.09
12.85
|
|
60 tháng
(2019-12-23) |
7.72 | 150.32% | 226,629,840 | -11,358,769 | -91.2 |
4.19
20.09
12.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/11/2014 |
5.20
|
23,780 | 5.17 | 5.20 | 4.98 | 0 | 13,200 | -0.2 | |
| 19/11/2014 |
5.17
|
18,050 | 5.13 | 5.20 | 5.13 | 70 | 0 | 0.0 | |
| 18/11/2014 |
5.13
|
10,100 | 5.24 | 5.24 | 5.13 | 0 | 0 | 0 | |
| 17/11/2014 |
5.24
|
20,480 | 5.20 | 5.24 | 5.20 | 0 | 0 | 0 | |
| 14/11/2014 |
5.20
|
2,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 13/11/2014 |
5.20
|
12,000 | 5.20 | 5.20 | 5.20 | 0 | 3,400 | -0.0 | |
| 12/11/2014 |
5.20
|
17,010 | 5.20 | 5.20 | 5.17 | 0 | 0 | 0 | |
| 11/11/2014 |
5.20
|
13,230 | 5.20 | 5.24 | 5.17 | 0 | 0 | 0 | |
| 10/11/2014 |
5.20
|
8,600 | 5.20 | 5.24 | 5.20 | 0 | 0 | 0 | |
| 07/11/2014 |
5.20
|
2,520 | 5.24 | 5.24 | 5.20 | 0 | 0 | 0 | |
| 06/11/2014: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 06/11/2014 |
5.24
|
41,700 | 5.17 | 5.28 | 5.17 | 0 | 0 | 0 | |
| 05/11/2014 |
5.17
|
31,780 | 5.17 | 5.24 | 5.17 | 0 | 0 | 0 | |
| 04/11/2014 |
5.17
|
48,800 | 5.20 | 5.20 | 5.13 | 0 | 310 | -0.0 | |
| 03/11/2014 |
5.20
|
6,230 | 5.17 | 5.24 | 5.17 | 0 | 0 | 0 | |
| 31/10/2014 |
5.17
|
36,410 | 5.13 | 5.17 | 5.09 | 0 | 0 | 0 | |
| 30/10/2014 |
5.13
|
43,100 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
| 29/10/2014 |
5.13
|
10,020 | 5.09 | 5.13 | 5.09 | 0 | 310 | -0.0 | |
| 28/10/2014 |
5.09
|
5,910 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 27/10/2014 |
5.09
|
22,570 | 5.09 | 5.13 | 5.02 | 0 | 0 | 0 | |
| 24/10/2014 |
5.09
|
29,080 | 5.09 | 5.09 | 5.02 | 0 | 0 | 0 | |
| 23/10/2014 |
5.09
|
6,120 | 5.17 | 5.17 | 5.06 | 0 | 0 | 0 | |
| 22/10/2014 |
5.17
|
4,490 | 5.13 | 5.17 | 5.13 | 0 | 0 | 0 | |
| 21/10/2014 |
5.13
|
15,300 | 5.13 | 5.13 | 5.09 | 0 | 0 | 0 | |
| 20/10/2014 |
5.13
|
3,500 | 5.13 | 5.13 | 5.09 | 0 | 0 | 0 | |
| 17/10/2014 |
5.13
|
25,120 | 5.17 | 5.17 | 5.06 | 0 | 0 | 0 | |
| 16/10/2014 |
5.17
|
31,240 | 5.17 | 5.17 | 5.02 | 0 | 0 | 0 | |
| 15/10/2014 |
5.17
|
22,700 | 5.13 | 5.17 | 5.09 | 0 | 50 | -0.0 | |
| 14/10/2014 |
5.13
|
39,240 | 5.20 | 5.20 | 5.13 | 0 | 10,000 | -0.1 | |
| 13/10/2014 |
5.20
|
6,010 | 5.13 | 5.20 | 5.13 | 0 | 0 | 0 | |
| 10/10/2014 |
5.13
|
24,580 | 5.20 | 5.20 | 5.13 | 3,800 | 0 | 0.1 | |
| 09/10/2014 |
5.20
|
8,100 | 5.24 | 5.24 | 5.20 | 0 | 0 | 0 | |
| 08/10/2014 |
5.24
|
23,500 | 5.17 | 5.24 | 5.17 | 0 | 0 | 0 | |
| 07/10/2014 |
5.17
|
23,350 | 5.20 | 5.20 | 5.17 | 0 | 0 | 0 | |
| 06/10/2014 |
5.20
|
16,320 | 5.17 | 5.20 | 5.13 | 0 | 0 | 0 | |
| 03/10/2014 |
5.17
|
45,050 | 5.09 | 5.17 | 5.09 | 7,730 | 10 | 0.1 | |
| 02/10/2014 |
5.09
|
25,680 | 5.09 | 5.13 | 5.09 | 0 | 0 | 0 | |
| 01/10/2014 |
5.09
|
33,550 | 5.09 | 5.13 | 5.06 | 0 | 0 | 0 | |
| 30/09/2014 |
5.09
|
5,680 | 5.09 | 5.09 | 5.06 | 0 | 0 | 0 | |
| 29/09/2014 |
5.09
|
1,000 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 26/09/2014 |
5.09
|
18,890 | 5.09 | 5.13 | 5.06 | 0 | 0 | 0 | |
| 25/09/2014 |
5.09
|
23,960 | 5.02 | 5.09 | 5.06 | 0 | 0 | 0 | |
| 24/09/2014 |
5.02
|
8,610 | 5.02 | 5.02 | 5.02 | 6,110 | 0 | 0.1 | |
| 23/09/2014 |
5.02
|
23,150 | 5.02 | 5.06 | 5.02 | 0 | 0 | 0 | |
| 22/09/2014 |
5.02
|
29,760 | 5.02 | 5.02 | 5.02 | 1,450 | 0 | 0.0 | |
| 19/09/2014 |
5.02
|
3,720 | 5.06 | 5.06 | 5.02 | 0 | 0 | 0 | |
| 18/09/2014 |
5.06
|
5,010 | 5.09 | 5.09 | 5.06 | 0 | 0 | 0 | |
| 17/09/2014 |
5.09
|
58,620 | 5.06 | 5.09 | 5.02 | 0 | 25,590 | -0.4 | |
| 16/09/2014 |
5.06
|
22,040 | 5.02 | 5.06 | 4.98 | 0 | 0 | 0 | |
| 15/09/2014 |
5.02
|
33,190 | 5.06 | 5.09 | 5.02 | 0 | 25,230 | -0.3 | |
| 12/09/2014 |
5.06
|
12,410 | 5.09 | 5.09 | 5.02 | 0 | 0 | 0 | |
| 11/09/2014 |
5.09
|
35,230 | 5.09 | 5.17 | 5.02 | 0 | 5,130 | -0.1 | |
| 10/09/2014 |
5.09
|
12,420 | 5.09 | 5.09 | 4.91 | 0 | 0 | 0 | |
| 09/09/2014 |
5.09
|
45,790 | 5.17 | 5.17 | 5.09 | 21,780 | 0 | 0.3 | |
| 08/09/2014 |
5.17
|
20,000 | 5.13 | 5.17 | 5.09 | 10,700 | 0 | 0.2 | |
| 05/09/2014 |
5.13
|
23,910 | 5.13 | 5.17 | 5.09 | 5,480 | 0 | 0.1 | |
| 04/09/2014 |
5.13
|
19,670 | 5.09 | 5.13 | 5.09 | 0 | 0 | 0 | |
| 03/09/2014 |
5.09
|
29,700 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 29/08/2014 |
5.09
|
13,000 | 5.09 | 5.09 | 5.06 | 0 | 120 | -0.0 | |
| 28/08/2014 |
5.09
|
44,340 | 4.98 | 5.13 | 5.06 | 0 | 0 | 0 | |
| 27/08/2014 |
4.98
|
121,430 | 5.06 | 5.06 | 4.91 | 97,500 | 101,400 | -0.1 | |
| 26/08/2014 |
5.06
|
16,250 | 5.06 | 5.09 | 5.06 | 100 | 0 | 0.0 | |
| 25/08/2014 |
5.06
|
10,960 | 5.09 | 5.09 | 5.06 | 0 | 0 | 0 | |
| 22/08/2014 |
5.09
|
17,840 | 5.06 | 5.09 | 5.06 | 0 | 0 | 0 | |
| 21/08/2014 |
5.06
|
20,860 | 5.02 | 5.06 | 4.98 | 10,970 | 0 | 0.2 | |
| 20/08/2014 |
5.02
|
5,510 | 5.02 | 5.06 | 4.98 | 0 | 0 | 0 | |
| 19/08/2014 |
5.02
|
8,560 | 5.06 | 5.06 | 5.02 | 0 | 0 | 0 | |
| 18/08/2014 |
5.06
|
130 | 4.98 | 5.06 | 4.98 | 0 | 0 | 0 | |
| 15/08/2014 |
4.98
|
17,780 | 5.06 | 5.06 | 4.98 | 8,150 | 0 | 0.1 | |
| 14/08/2014 |
5.06
|
14,090 | 5.09 | 5.09 | 4.98 | 0 | 0 | 0 | |
| 13/08/2014 |
5.09
|
7,200 | 4.98 | 5.09 | 4.98 | 4,000 | 0 | 0.1 | |
| 12/08/2014 |
4.98
|
22,150 | 4.98 | 4.98 | 4.95 | 8,120 | 0 | 0.1 | |
| 11/08/2014 |
4.98
|
9,930 | 5.06 | 5.13 | 4.98 | 0 | 0 | 0 | |
| 08/08/2014 |
5.06
|
48,840 | 5.02 | 5.17 | 4.98 | 10,000 | 0 | 0.1 | |
| 07/08/2014 |
5.02
|
32,370 | 5.02 | 5.02 | 4.98 | 12,570 | 0 | 0.2 | |
| 06/08/2014 |
5.02
|
36,420 | 4.98 | 5.02 | 4.98 | 25,540 | 0 | 0.3 | |
| 05/08/2014 |
4.98
|
50,130 | 4.98 | 4.98 | 4.95 | 34,810 | 0 | 0.5 | |
| 04/08/2014 |
4.98
|
14,220 | 4.98 | 4.98 | 4.91 | 13,610 | 0 | 0.2 | |
| 01/08/2014 |
4.98
|
33,270 | 4.98 | 4.98 | 4.91 | 32,010 | 0 | 0.4 | |
| 31/07/2014 |
4.98
|
11,400 | 4.95 | 4.98 | 4.91 | 4,630 | 3,000 | 0.0 | |
| 30/07/2014 |
4.95
|
12,510 | 4.95 | 4.95 | 4.91 | 10,500 | 0 | 0.1 | |
| 29/07/2014 |
4.95
|
20,740 | 4.84 | 4.95 | 4.84 | 19,200 | 200 | 0.3 | |
| 28/07/2014 |
4.84
|
37,590 | 4.95 | 4.95 | 4.84 | 29,260 | 0 | 0.4 | |
| 25/07/2014 |
4.95
|
13,140 | 4.95 | 4.98 | 4.91 | 12,050 | 0 | 0.2 | |
| 24/07/2014 |
4.95
|
11,030 | 4.95 | 4.95 | 4.91 | 8,160 | 0 | 0.1 | |
| 23/07/2014 |
4.95
|
40,150 | 4.91 | 4.95 | 4.91 | 34,440 | 400 | 0.5 | |
| 22/07/2014 |
4.91
|
15,090 | 4.95 | 4.95 | 4.87 | 13,030 | 3,590 | 0.1 | |
| 21/07/2014 |
4.95
|
33,360 | 4.84 | 4.95 | 4.84 | 16,260 | 0 | 0.2 | |
| 18/07/2014 |
4.84
|
29,400 | 4.91 | 4.91 | 4.84 | 200 | 0 | 0.0 | |
| 17/07/2014 |
4.91
|
18,810 | 4.95 | 4.95 | 4.84 | 200 | 0 | 0.0 | |
| 16/07/2014: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 16/07/2014 |
4.95
|
22,370 | 4.91 | 5.02 | 4.95 | 0 | 0 | 0 | |
| 15/07/2014 |
4.91
|
40,730 | 4.88 | 4.91 | 4.84 | 0 | 0 | 0 | |
| 14/07/2014 |
4.88
|
14,860 | 4.88 | 4.88 | 4.77 | 0 | 0 | 0 | |
| 11/07/2014 |
4.88
|
1,400 | 4.91 | 4.91 | 4.84 | 0 | 0 | 0 | |
| 10/07/2014 |
4.91
|
13,410 | 4.95 | 4.95 | 4.84 | 0 | 0 | 0 | |
| 09/07/2014 |
4.95
|
7,900 | 4.91 | 4.95 | 4.84 | 0 | 0 | 0 | |
| 08/07/2014 |
4.91
|
14,490 | 4.91 | 4.91 | 4.88 | 0 | 0 | 0 | |
| 07/07/2014 |
4.91
|
20,540 | 4.77 | 4.95 | 4.84 | 0 | 70 | -0.0 | |
| 04/07/2014 |
4.77
|
6,090 | 4.74 | 4.84 | 4.77 | 0 | 0 | 0 | |
| 03/07/2014 |
4.74
|
12,420 | 4.71 | 4.74 | 4.71 | 0 | 600 | -0.0 | |
| 02/07/2014 |
4.71
|
15,800 | 4.77 | 4.81 | 4.71 | 0 | 0 | 0 | |