| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.12 | -1.42% | 172,100 | -3,600 | -0.0 |
8.33
8.60
8.33
|
|
2 tháng
(2024-09-23) |
-0.82 | -8.96% | 404,700 | -3,600 | -0.0 |
8.22
9.15
8.33
|
|
3 tháng
(2024-08-26) |
-1.57 | -15.86% | 874,400 | -27,200 | -0.2 |
8.22
9.90
8.33
|
|
6 tháng
(2024-05-27) |
-1.06 | -11.29% | 2,274,500 | -25,600 | -0.2 |
8.22
10.30
8.33
|
|
12 tháng
(2023-11-28) |
0.23 | 2.84% | 6,180,200 | -290,735 | -2.4 |
7.51
10.35
8.33
|
|
24 tháng
(2022-12-05) |
-0.98 | -10.53% | 8,916,000 | -301,535 | -3.5 |
7.49
11.50
8.33
|
|
36 tháng
(2021-12-08) |
-6.47 | -43.72% | 11,945,000 | -332,430 | -6.7 |
7.49
21
8.33
|
|
60 tháng
(2019-12-19) |
-3.24 | -28.01% | 15,349,440 | -402,620 | -7.4 |
7.49
21
8.33
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/06/2014 |
5.73
|
9,180 | 6.15 | 6.15 | 5.73 | 0 | 0 | 0 | |
| 26/06/2014 |
6.15
|
11,300 | 5.77 | 6.15 | 5.73 | 0 | 10,000 | -0.1 | |
| 25/06/2014 |
5.77
|
140 | 5.81 | 5.81 | 5.46 | 0 | 0 | 0 | |
| 24/06/2014 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
| 23/06/2014 |
5.81
|
10 | 5.54 | 5.81 | 5.81 | 0 | 0 | 0 | |
| 20/06/2014 |
5.54
|
8,000 | 5.50 | 5.54 | 5.50 | 0 | 8,000 | -0.1 | |
| 19/06/2014 |
5.50
|
11,510 | 5.46 | 5.50 | 5.42 | 0 | 5,000 | -0.1 | |
| 18/06/2014 |
5.46
|
200 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 17/06/2014 |
5.46
|
2,100 | 5.46 | 5.46 | 5.46 | 0 | 100 | -0.0 | |
| 16/06/2014 |
5.46
|
3,070 | 5.50 | 5.50 | 5.42 | 0 | 0 | 0 | |
| 13/06/2014 |
5.50
|
1,330 | 5.50 | 5.50 | 5.46 | 0 | 300 | -0.0 | |
| 12/06/2014 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 11/06/2014 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 10/06/2014 |
5.50
|
4,400 | 5.46 | 5.61 | 5.50 | 2,000 | 780 | 0.0 | |
| 09/06/2014 |
5.46
|
5,000 | 5.46 | 5.46 | 5.46 | 0 | 5,000 | -0.1 | |
| 06/06/2014 |
5.46
|
2,020 | 5.46 | 5.61 | 5.46 | 0 | 400 | -0.0 | |
| 05/06/2014 |
5.46
|
400 | 5.57 | 5.57 | 5.46 | 0 | 0 | 0 | |
| 04/06/2014 |
5.57
|
3,470 | 5.50 | 5.57 | 5.57 | 0 | 0 | 0 | |
| 03/06/2014 |
5.50
|
3,420 | 5.57 | 5.57 | 5.46 | 0 | 2,110 | -0.0 | |
| 02/06/2014 |
5.57
|
710 | 5.61 | 5.96 | 5.38 | 0 | 0 | 0 | |
| 30/05/2014 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 29/05/2014 |
5.61
|
4,970 | 5.54 | 5.61 | 5.42 | 0 | 0 | 0 | |
| 28/05/2014 |
5.54
|
8,560 | 5.61 | 5.73 | 5.54 | 0 | 0 | 0 | |
| 27/05/2014 |
5.61
|
7,120 | 5.57 | 5.77 | 5.46 | 0 | 0 | 0 | |
| 26/05/2014 |
5.57
|
6,010 | 5.73 | 5.73 | 5.57 | 0 | 0 | 0 | |
| 23/05/2014 |
5.73
|
5,680 | 5.73 | 5.77 | 5.46 | 0 | 0 | 0 | |
| 22/05/2014 |
5.73
|
630 | 5.65 | 5.81 | 5.65 | 0 | 10 | -0.0 | |
| 21/05/2014 |
5.65
|
3,000 | 5.77 | 5.77 | 5.65 | 0 | 0 | 0 | |
| 20/05/2014 |
5.77
|
1,000 | 5.81 | 5.81 | 5.77 | 0 | 0 | 0 | |
| 19/05/2014 |
5.81
|
11,330 | 5.81 | 5.85 | 5.73 | 3,800 | 0 | 0.1 | |
| 16/05/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
| 16/05/2014 |
5.81
|
4,310 | 5.55 | 5.88 | 5.81 | 0 | 1,010 | -0.0 | |
| 15/05/2014 |
5.55
|
19,190 | 5.55 | 5.57 | 5.55 | 0 | 13,800 | -0.3 | |
| 14/05/2014 |
5.55
|
7,970 | 5.55 | 5.55 | 5.52 | 0 | 6,640 | -0.1 | |
| 13/05/2014 |
5.55
|
2,480 | 5.68 | 5.68 | 5.55 | 0 | 1,410 | -0.0 | |
| 12/05/2014 |
5.68
|
3,030 | 5.68 | 5.94 | 5.55 | 0 | 0 | 0 | |
| 09/05/2014 |
5.68
|
400 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 08/05/2014 |
5.68
|
3,580 | 5.81 | 5.94 | 5.52 | 0 | 0 | 0 | |
| 07/05/2014 |
5.81
|
11,640 | 5.81 | 5.81 | 5.68 | 0 | 0 | 0 | |
| 06/05/2014 |
5.81
|
7,390 | 5.78 | 5.91 | 5.47 | 0 | 0 | 0 | |
| 05/05/2014 |
5.78
|
1,830 | 5.68 | 5.78 | 5.63 | 0 | 0 | 0 | |
| 29/04/2014 |
5.68
|
3,460 | 5.81 | 5.81 | 5.68 | 0 | 0 | 0 | |
| 28/04/2014 |
5.81
|
1,640 | 5.70 | 5.81 | 5.68 | 0 | 0 | 0 | |
| 25/04/2014 |
5.70
|
3,810 | 5.68 | 6.04 | 5.70 | 0 | 0 | 0 | |
| 24/04/2014 |
5.68
|
7,440 | 5.55 | 5.94 | 5.63 | 0 | 0 | 0 | |
| 23/04/2014 |
5.55
|
2,040 | 5.42 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 22/04/2014 |
5.42
|
2,200 | 5.55 | 5.55 | 5.29 | 0 | 0 | 0 | |
| 21/04/2014 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 18/04/2014 |
5.55
|
1,940 | 5.55 | 5.55 | 5.16 | 0 | 0 | 0 | |
| 17/04/2014 |
5.55
|
4,050 | 5.55 | 5.55 | 5.50 | 0 | 0 | 0 | |
| 16/04/2014 |
5.55
|
2,740 | 5.63 | 5.65 | 5.55 | 0 | 0 | 0 | |
| 15/04/2014 |
5.63
|
14,540 | 5.63 | 5.68 | 5.63 | 0 | 0 | 0 | |
| 14/04/2014 |
5.63
|
2,050 | 5.68 | 5.68 | 5.32 | 0 | 50 | -0.0 | |
| 11/04/2014 |
5.68
|
10 | 5.73 | 5.73 | 5.68 | 0 | 0 | 0 | |
| 10/04/2014 |
5.73
|
6,590 | 5.55 | 5.73 | 5.57 | 0 | 0 | 0 | |
| 08/04/2014 |
5.55
|
16,000 | 5.57 | 5.63 | 5.42 | 0 | 0 | 0 | |
| 07/04/2014 |
5.57
|
2,890 | 5.68 | 5.68 | 5.57 | 10 | 0 | 0.0 | |
| 04/04/2014 |
5.68
|
9,050 | 5.78 | 5.78 | 5.50 | 0 | 0 | 0 | |
| 03/04/2014 |
5.78
|
3,410 | 5.55 | 5.78 | 5.55 | 0 | 0 | 0 | |
| 02/04/2014 |
5.55
|
4,230 | 5.68 | 5.68 | 5.34 | 0 | 0 | 0 | |
| 01/04/2014 |
5.68
|
330 | 5.73 | 5.73 | 5.68 | 0 | 0 | 0 | |
| 31/03/2014 |
5.73
|
5,700 | 5.73 | 5.75 | 5.65 | 0 | 0 | 0 | |
| 28/03/2014 |
5.73
|
7,150 | 5.55 | 5.73 | 5.42 | 0 | 0 | 0 | |
| 27/03/2014 |
5.55
|
5,020 | 5.60 | 5.73 | 5.55 | 0 | 0 | 0 | |
| 26/03/2014 |
5.60
|
6,520 | 5.75 | 5.75 | 5.57 | 0 | 0 | 0 | |
| 25/03/2014 |
5.75
|
10,100 | 5.99 | 6.14 | 5.68 | 0 | 0 | 0 | |
| 24/03/2014 |
5.99
|
8,780 | 6.06 | 6.06 | 5.81 | 0 | 0 | 0 | |
| 21/03/2014 |
6.06
|
16,290 | 6.19 | 6.61 | 6.06 | 30 | 0 | 0.0 | |
| 20/03/2014 |
6.19
|
100 | 5.81 | 6.19 | 6.19 | 0 | 0 | 0 | |
| 19/03/2014: Cổ tức tiền mặt tỉ lệ: 12.5% | |||||||||
| 19/03/2014 |
5.81
|
35,380 | 5.43 | 5.81 | 5.57 | 0 | 0 | 0 | |
| 18/03/2014 |
5.43
|
19,330 | 5.53 | 5.53 | 5.43 | 0 | 0 | 0 | |
| 17/03/2014 |
5.53
|
12,870 | 5.41 | 5.60 | 5.43 | 1,100 | 0 | 0.0 | |
| 14/03/2014 |
5.41
|
3,920 | 5.46 | 5.53 | 5.41 | 0 | 0 | 0 | |
| 13/03/2014 |
5.46
|
9,460 | 5.31 | 5.58 | 5.24 | 0 | 0 | 0 | |
| 12/03/2014 |
5.31
|
5,900 | 5.46 | 5.48 | 5.24 | 0 | 0 | 0 | |
| 11/03/2014 |
5.46
|
31,730 | 5.12 | 5.46 | 5.38 | 0 | 0 | 0 | |
| 10/03/2014 |
5.12
|
6,340 | 5.04 | 5.12 | 5.04 | 0 | 0 | 0 | |
| 07/03/2014 |
5.04
|
12,220 | 5.09 | 5.16 | 5.04 | 0 | 0 | 0 | |
| 06/03/2014 |
5.09
|
1,230 | 5.04 | 5.09 | 4.99 | 0 | 0 | 0 | |
| 05/03/2014 |
5.04
|
3,290 | 5.04 | 5.36 | 4.99 | 0 | 0 | 0 | |
| 04/03/2014 |
5.04
|
5,860 | 4.92 | 5.07 | 4.90 | 0 | 0 | 0 | |
| 03/03/2014 |
4.92
|
910 | 4.99 | 4.99 | 4.92 | 0 | 0 | 0 | |
| 28/02/2014 |
4.99
|
1,530 | 4.99 | 5.12 | 4.82 | 0 | 0 | 0 | |
| 27/02/2014 |
4.99
|
1,980 | 5.19 | 5.21 | 4.99 | 0 | 0 | 0 | |
| 26/02/2014 |
5.19
|
2,530 | 5.19 | 5.24 | 5.19 | 0 | 0 | 0 | |
| 25/02/2014 |
5.19
|
4,030 | 5.07 | 5.24 | 5.19 | 0 | 0 | 0 | |
| 24/02/2014 |
5.07
|
5,220 | 4.90 | 5.12 | 5.02 | 0 | 0 | 0 | |
| 21/02/2014 |
4.90
|
4,180 | 5.12 | 5.12 | 4.87 | 0 | 0 | 0 | |
| 20/02/2014 |
5.12
|
2,570 | 5.09 | 5.12 | 4.97 | 0 | 0 | 0 | |
| 19/02/2014 |
5.09
|
13,690 | 5.12 | 5.12 | 4.87 | 0 | 0 | 0 | |
| 18/02/2014 |
5.12
|
17,350 | 5.19 | 5.19 | 5.04 | 0 | 0 | 0 | |
| 17/02/2014 |
5.19
|
10 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 14/02/2014 |
5.19
|
12,150 | 5.12 | 5.21 | 4.87 | 0 | 0 | 0 | |
| 13/02/2014 |
5.12
|
30,250 | 5.04 | 5.31 | 5.04 | 0 | 0 | 0 | |
| 12/02/2014 |
5.04
|
7,790 | 5.07 | 5.07 | 4.87 | 0 | 0 | 0 | |
| 11/02/2014 |
5.07
|
130 | 5.09 | 5.09 | 4.90 | 0 | 0 | 0 | |
| 10/02/2014 |
5.09
|
1,210 | 5.12 | 5.12 | 4.92 | 0 | 0 | 0 | |
| 07/02/2014 |
5.12
|
2,110 | 5.12 | 5.12 | 4.87 | 0 | 0 | 0 | |
| 06/02/2014 |
5.12
|
830 | 5.02 | 5.12 | 5.02 | 0 | 0 | 0 | |
| 27/01/2014 |
5.02
|
3,430 | 5.02 | 5.12 | 4.99 | 0 | 0 | 0 | |
| 24/01/2014 |
5.02
|
2,460 | 4.99 | 5.04 | 4.87 | 0 | 0 | 0 | |