Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-2.50 | -8.06% | 167,617,400 | -2,932,236 | -88.1 |
28.20
31
28.50
|
2 tháng
(2024-09-13) |
-0.70 | -2.40% | 415,775,500 | 5,261,645 | 162.5 |
28.20
31.20
28.50
|
3 tháng
(2024-08-14) |
2.60 | 10.04% | 630,431,800 | 6,704,951 | 204.1 |
25.50
31.20
28.50
|
6 tháng
(2024-05-16) |
-0.25 | -0.87% | 1,063,403,200 | 5,223,534 | 161.9 |
23
31.20
28.50
|
12 tháng
(2023-11-20) |
8.49 | 42.46% | 2,009,242,000 | 10,675,024 | 279.9 |
19.49
31.20
28.50
|
24 tháng
(2022-11-23) |
16.78 | 143.19% | 3,482,396,800 | 18,271,879 | 302.3 |
11.72
31.20
28.50
|
36 tháng
(2021-11-29) |
-3.71 | -11.52% | 4,746,885,500 | -839,630 | -427.0 |
10.20
32.21
28.50
|
60 tháng
(2019-12-09) |
17.77 | 165.65% | 6,599,807,680 | -41,717,477 | -1,531.3 |
5.17
32.21
28.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/01/2014 |
4.26
|
656,490 | 4.24 | 4.31 | 4.21 | 0 | 0 | 0 | |
13/01/2014 |
4.24
|
431,060 | 4.26 | 4.29 | 4.22 | 0 | 0 | 0 | |
10/01/2014 |
4.26
|
569,860 | 4.36 | 4.41 | 4.26 | 100 | 0 | 0.0 | |
09/01/2014 |
4.36
|
529,850 | 4.31 | 4.36 | 4.27 | 313,040 | 25,300 | 7.9 | |
08/01/2014 |
4.31
|
741,060 | 4.21 | 4.31 | 4.14 | 0 | 0 | 0 | |
07/01/2014 |
4.21
|
500,740 | 4.29 | 4.32 | 4.21 | 0 | 0 | 0 | |
06/01/2014 |
4.29
|
487,370 | 4.26 | 4.34 | 4.22 | 0 | 100 | -0.0 | |
03/01/2014 |
4.26
|
507,350 | 4.14 | 4.26 | 4.07 | 0 | 0 | 0 | |
02/01/2014 |
4.14
|
610,670 | 4.09 | 4.22 | 4.09 | 0 | 0 | 0 | |
31/12/2013 |
4.09
|
1,297,760 | 3.82 | 4.09 | 3.80 | 0 | 0 | 0 | |
30/12/2013 |
3.82
|
338,840 | 3.91 | 3.91 | 3.80 | 0 | 0 | 0 | |
27/12/2013 |
3.91
|
312,700 | 3.87 | 3.94 | 3.89 | 0 | 0 | 0 | |
26/12/2013 |
3.87
|
309,780 | 3.84 | 3.92 | 3.80 | 0 | 0 | 0 | |
25/12/2013 |
3.84
|
529,570 | 3.89 | 3.89 | 3.82 | 0 | 0 | 0 | |
24/12/2013 |
3.89
|
237,010 | 3.92 | 3.92 | 3.85 | 0 | 0 | 0 | |
23/12/2013 |
3.92
|
197,370 | 3.91 | 3.92 | 3.87 | 0 | 0 | 0 | |
20/12/2013 |
3.91
|
315,810 | 3.89 | 3.96 | 3.91 | 0 | 0 | 0 | |
19/12/2013 |
3.89
|
447,680 | 3.85 | 3.92 | 3.87 | 0 | 0 | 0 | |
18/12/2013 |
3.85
|
220,550 | 3.91 | 3.92 | 3.84 | 0 | 0 | 0 | |
17/12/2013 |
3.91
|
174,190 | 3.91 | 3.94 | 3.87 | 0 | 0 | 0 | |
16/12/2013 |
3.91
|
194,470 | 3.96 | 3.97 | 3.91 | 0 | 0 | 0 | |
13/12/2013 |
3.96
|
638,070 | 3.80 | 3.97 | 3.80 | 0 | 0 | 0 | |
12/12/2013 |
3.80
|
395,330 | 3.72 | 3.84 | 3.70 | 0 | 0 | 0 | |
11/12/2013 |
3.72
|
495,480 | 3.84 | 3.84 | 3.72 | 100 | 0 | 0.0 | |
10/12/2013 |
3.84
|
385,260 | 3.84 | 3.85 | 3.79 | 0 | 0 | 0 | |
09/12/2013 |
3.84
|
542,320 | 3.87 | 3.91 | 3.84 | 0 | 0 | 0 | |
06/12/2013 |
3.87
|
293,560 | 3.85 | 3.91 | 3.82 | 0 | 0 | 0 | |
05/12/2013 |
3.85
|
903,830 | 3.92 | 3.94 | 3.79 | 80,540 | 80,640 | -0.0 | |
04/12/2013 |
3.92
|
696,590 | 3.75 | 3.94 | 3.77 | 0 | 0 | 0 | |
03/12/2013 |
3.75
|
926,270 | 3.59 | 3.82 | 3.55 | 0 | 0 | 0 | |
02/12/2013 |
3.59
|
390,330 | 3.52 | 3.60 | 3.54 | 0 | 0 | 0 | |
29/11/2013 |
3.52
|
251,250 | 3.55 | 3.57 | 3.52 | 0 | 0 | 0 | |
28/11/2013 |
3.55
|
348,670 | 3.55 | 3.59 | 3.54 | 0 | 0 | 0 | |
27/11/2013 |
3.55
|
385,120 | 3.55 | 3.59 | 3.52 | 128,610 | 128,610 | 0 | |
26/11/2013 |
3.55
|
475,370 | 3.54 | 3.57 | 3.49 | 0 | 0 | 0 | |
25/11/2013 |
3.54
|
918,700 | 3.52 | 3.57 | 3.50 | 130,730 | 130,730 | 0 | |
22/11/2013 |
3.52
|
357,080 | 3.42 | 3.57 | 3.42 | 0 | 0 | 0 | |
21/11/2013 |
3.42
|
563,070 | 3.47 | 3.59 | 3.42 | 179,403 | 179,403 | 0 | |
20/11/2013 |
3.47
|
1,924,290 | 3.45 | 3.49 | 3.35 | 0 | 0 | 0 | |
19/11/2013 |
3.45
|
443,580 | 3.52 | 3.54 | 3.45 | 0 | 0 | 0 | |
18/11/2013 |
3.52
|
602,410 | 3.32 | 3.54 | 3.32 | 0 | 0 | 0 | |
15/11/2013 |
3.32
|
489,970 | 3.17 | 3.32 | 3.22 | 0 | 0 | 0 | |
14/11/2013 |
3.17
|
98,570 | 3.19 | 3.20 | 3.17 | 0 | 0 | 0 | |
13/11/2013 |
3.19
|
145,270 | 3.17 | 3.20 | 3.17 | 0 | 0 | 0 | |
12/11/2013 |
3.17
|
342,040 | 3.22 | 3.24 | 3.17 | 0 | 0 | 0 | |
11/11/2013 |
3.22
|
198,550 | 3.17 | 3.22 | 3.15 | 0 | 0 | 0 | |
08/11/2013 |
3.17
|
141,690 | 3.14 | 3.19 | 3.14 | 0 | 0 | 0 | |
07/11/2013 |
3.14
|
185,660 | 3.17 | 3.19 | 3.14 | 0 | 0 | 0 | |
06/11/2013 |
3.17
|
172,350 | 3.14 | 3.17 | 3.14 | 0 | 0 | 0 | |
05/11/2013 |
3.14
|
90,640 | 3.10 | 3.15 | 3.10 | 0 | 0 | 0 | |
04/11/2013 |
3.10
|
114,760 | 3.12 | 3.12 | 3.10 | 0 | 0 | 0 | |
01/11/2013 |
3.12
|
53,290 | 3.14 | 3.14 | 3.10 | 0 | 0 | 0 | |
31/10/2013 |
3.14
|
127,090 | 3.15 | 3.15 | 3.10 | 0 | 0 | 0 | |
30/10/2013 |
3.15
|
41,280 | 3.10 | 3.17 | 3.12 | 0 | 0 | 0 | |
29/10/2013 |
3.10
|
64,240 | 3.09 | 3.12 | 3.09 | 0 | 0 | 0 | |
28/10/2013 |
3.09
|
167,700 | 3.19 | 3.19 | 3.09 | 0 | 0 | 0 | |
25/10/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25) | |||||||||
25/10/2013 |
3.19
|
364,020 | 3.15 | 3.24 | 3.17 | 0 | 0 | 0 | |
24/10/2013 |
3.15
|
371,050 | 3.14 | 3.16 | 3.12 | 0 | 0 | 0 | |
23/10/2013 |
3.14
|
451,960 | 3.14 | 3.16 | 3.11 | 150 | 0 | 0.0 | |
22/10/2013 |
3.14
|
176,210 | 3.11 | 3.14 | 3.10 | 0 | 0 | 0 | |
21/10/2013 |
3.11
|
339,540 | 3.12 | 3.16 | 3.11 | 0 | 0 | 0 | |
18/10/2013 |
3.12
|
534,280 | 3.16 | 3.16 | 3.11 | 0 | 0 | 0 | |
17/10/2013 |
3.16
|
299,980 | 3.12 | 3.18 | 3.12 | 0 | 150 | -0.0 | |
16/10/2013 |
3.12
|
454,690 | 3.08 | 3.16 | 3.08 | 0 | 0 | 0 | |
15/10/2013 |
3.08
|
254,730 | 3.07 | 3.12 | 3.07 | 0 | 0 | 0 | |
14/10/2013 |
3.07
|
278,600 | 3.00 | 3.12 | 3.00 | 0 | 0 | 0 | |
11/10/2013 |
3.00
|
113,420 | 2.99 | 3.04 | 2.99 | 0 | 0 | 0 | |
10/10/2013 |
2.99
|
178,240 | 3.07 | 3.08 | 2.99 | 0 | 0 | 0 | |
09/10/2013 |
3.07
|
102,410 | 3.11 | 3.11 | 3.06 | 0 | 0 | 0 | |
08/10/2013 |
3.11
|
276,400 | 3.10 | 3.12 | 3.07 | 3,000 | 0 | 0.1 | |
07/10/2013 |
3.10
|
176,400 | 3.07 | 3.12 | 3.07 | 0 | 0 | 0 | |
04/10/2013 |
3.07
|
115,870 | 3.06 | 3.10 | 3.06 | 0 | 0 | 0 | |
03/10/2013 |
3.06
|
131,850 | 3.06 | 3.07 | 3.04 | 0 | 0 | 0 | |
02/10/2013 |
3.06
|
145,370 | 3.06 | 3.07 | 3.03 | 0 | 3,000 | -0.1 | |
01/10/2013 |
3.06
|
200,240 | 3.06 | 3.11 | 3.04 | 0 | 0 | 0 | |
30/09/2013 |
3.06
|
150,750 | 3.03 | 3.07 | 3.03 | 0 | 0 | 0 | |
27/09/2013 |
3.03
|
62,910 | 3.03 | 3.04 | 2.99 | 180 | 0 | 0.0 | |
26/09/2013 |
3.03
|
113,950 | 3.06 | 3.07 | 3.00 | 0 | 0 | 0 | |
25/09/2013 |
3.06
|
90,510 | 3.03 | 3.06 | 3.03 | 0 | 0 | 0 | |
24/09/2013 |
3.03
|
356,900 | 2.96 | 3.07 | 2.98 | 0 | 0 | 0 | |
23/09/2013 |
2.96
|
68,370 | 2.94 | 2.96 | 2.94 | 0 | 180 | -0.0 | |
20/09/2013 |
2.94
|
68,040 | 2.92 | 2.94 | 2.90 | 0 | 0 | 0 | |
19/09/2013 |
2.92
|
81,880 | 2.90 | 2.94 | 2.90 | 0 | 0 | 0 | |
18/09/2013 |
2.90
|
79,430 | 2.91 | 2.94 | 2.86 | 0 | 0 | 0 | |
17/09/2013 |
2.91
|
137,400 | 2.90 | 2.92 | 2.87 | 0 | 0 | 0 | |
16/09/2013 |
2.90
|
15,120 | 2.91 | 2.98 | 2.90 | 0 | 0 | 0 | |
13/09/2013 |
2.91
|
74,040 | 2.91 | 2.95 | 2.90 | 0 | 0 | 0 | |
12/09/2013 |
2.91
|
24,070 | 2.91 | 2.94 | 2.90 | 0 | 0 | 0 | |
11/09/2013 |
2.91
|
73,300 | 2.91 | 2.94 | 2.90 | 0 | 0 | 0 | |
10/09/2013 |
2.91
|
23,540 | 2.87 | 2.91 | 2.87 | 0 | 0 | 0 | |
09/09/2013 |
2.87
|
59,770 | 2.94 | 2.94 | 2.86 | 0 | 0 | 0 | |
06/09/2013 |
2.94
|
132,080 | 2.86 | 2.94 | 2.83 | 0 | 0 | 0 | |
05/09/2013 |
2.86
|
75,420 | 2.82 | 2.87 | 2.82 | 3,410 | 0 | 0.1 | |
04/09/2013 |
2.82
|
57,650 | 2.84 | 2.84 | 2.80 | 0 | 0 | 0 | |
03/09/2013 |
2.84
|
29,470 | 2.86 | 2.91 | 2.82 | 0 | 0 | 0 | |
30/08/2013 |
2.86
|
37,050 | 2.84 | 2.91 | 2.83 | 0 | 0 | 0 | |
29/08/2013 |
2.84
|
91,410 | 2.87 | 2.90 | 2.84 | 0 | 3,410 | -0.1 | |
28/08/2013 |
2.87
|
149,810 | 2.92 | 2.92 | 2.82 | 193,020 | 193,020 | 0 | |
27/08/2013 |
2.92
|
59,120 | 2.96 | 2.96 | 2.92 | 0 | 0 | 0 | |
26/08/2013: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
26/08/2013 |
2.96
|
65,360 | 2.94 | 2.99 | 2.91 | 0 | 0 | 0 |