| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
-1.70 | -6.73% | 216,837,300 | -1,632,968 | -38.2 |
23.15
25.25
24
|
|
2 tháng
(2024-09-23) |
-1.25 | -5.04% | 552,189,300 | -1,687,968 | -39.7 |
23.15
25.90
24
|
|
3 tháng
(2024-08-23) |
-1 | -4.07% | 775,109,000 | -2,588,468 | -61.4 |
23.15
25.90
24
|
|
6 tháng
(2024-05-27) |
1.10 | 4.90% | 1,863,822,500 | 4,961,240 | 117.2 |
21.75
25.90
24
|
|
12 tháng
(2023-11-27) |
6.33 | 36.75% | 4,122,329,000 | -6,003,562 | -134.5 |
17.22
25.90
24
|
|
24 tháng
(2022-12-02) |
7.95 | 50.95% | 6,427,716,000 | -8,616,303 | -145.6 |
13.94
25.90
24
|
|
36 tháng
(2021-12-07) |
4.08 | 20.97% | 9,289,038,600 | -9,415,193 | -165.4 |
11.74
25.90
24
|
|
60 tháng
(2019-12-18) |
14.28 | 154.08% | 15,292,307,290 | 908,701 | -158.9 |
5.98
25.90
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/01/2014 |
3.38
|
1,427,710 | 3.38 | 3.40 | 3.35 | 500 | 54,220 | -0.7 | |
| 22/01/2014 |
3.38
|
2,948,250 | 3.38 | 3.43 | 3.35 | 362,650 | 362,650 | 0 | |
| 21/01/2014 |
3.38
|
2,699,220 | 3.28 | 3.38 | 3.28 | 19,820 | 230 | 0.3 | |
| 20/01/2014 |
3.28
|
1,613,130 | 3.26 | 3.35 | 3.28 | 830,000 | 842,570 | -0.2 | |
| 17/01/2014 |
3.26
|
3,089,980 | 3.13 | 3.33 | 3.16 | 0 | 500 | -0.0 | |
| 16/01/2014 |
3.13
|
443,860 | 3.16 | 3.16 | 3.13 | 1,500,000 | 1,500,000 | 0 | |
| 15/01/2014 |
3.16
|
480,610 | 3.13 | 3.16 | 3.13 | 251,011 | 270,831 | -0.3 | |
| 14/01/2014 |
3.13
|
732,220 | 3.11 | 3.16 | 3.13 | 0 | 0 | 0 | |
| 13/01/2014 |
3.11
|
550,390 | 3.13 | 3.16 | 3.11 | 0 | 0 | 0 | |
| 10/01/2014 |
3.13
|
738,190 | 3.13 | 3.18 | 3.13 | 0 | 0 | 0 | |
| 09/01/2014 |
3.13
|
421,950 | 3.13 | 3.16 | 3.13 | 0 | 0 | 0 | |
| 08/01/2014 |
3.13
|
646,350 | 3.16 | 3.16 | 3.13 | 6,300 | 0 | 0.1 | |
| 07/01/2014 |
3.16
|
1,520,860 | 3.08 | 3.21 | 3.13 | 0 | 0 | 0 | |
| 06/01/2014 |
3.08
|
270,860 | 3.08 | 3.11 | 3.08 | 478,380 | 444,000 | 0.5 | |
| 03/01/2014 |
3.08
|
213,140 | 3.08 | 3.11 | 3.08 | 31,748 | 31,748 | 0 | |
| 02/01/2014 |
3.08
|
125,070 | 3.13 | 3.13 | 3.08 | 0 | 6,300 | -0.1 | |
| 31/12/2013 |
3.13
|
488,350 | 3.08 | 3.13 | 3.06 | 0 | 0 | 0 | |
| 30/12/2013 |
3.08
|
579,910 | 3.08 | 3.11 | 3.06 | 0 | 34,380 | -0.4 | |
| 27/12/2013 |
3.08
|
240,310 | 3.08 | 3.11 | 3.08 | 0 | 0 | 0 | |
| 26/12/2013 |
3.08
|
665,910 | 3.08 | 3.11 | 3.08 | 0 | 0 | 0 | |
| 25/12/2013 |
3.08
|
198,460 | 3.11 | 3.11 | 3.08 | 1,600 | 0 | 0.0 | |
| 24/12/2013 |
3.11
|
226,370 | 3.08 | 3.11 | 3.08 | 0 | 0 | 0 | |
| 23/12/2013 |
3.08
|
376,080 | 3.11 | 3.13 | 3.08 | 0 | 0 | 0 | |
| 20/12/2013 |
3.11
|
677,370 | 3.11 | 3.11 | 3.08 | 0 | 0 | 0 | |
| 19/12/2013 |
3.11
|
410,650 | 3.11 | 3.13 | 3.11 | 0 | 1,600 | -0.0 | |
| 18/12/2013 |
3.11
|
435,950 | 3.13 | 3.16 | 3.08 | 0 | 0 | 0 | |
| 17/12/2013 |
3.13
|
219,210 | 3.13 | 3.16 | 3.11 | 0 | 0 | 0 | |
| 16/12/2013 |
3.13
|
467,350 | 3.13 | 3.13 | 3.11 | 1,158,470 | 0 | 15.6 | |
| 13/12/2013 |
3.13
|
347,200 | 3.11 | 3.13 | 3.11 | 0 | 0 | 0 | |
| 12/12/2013 |
3.11
|
236,130 | 3.08 | 3.13 | 3.08 | 28,500 | 20,000 | 0.1 | |
| 11/12/2013 |
3.08
|
338,200 | 3.13 | 3.13 | 3.08 | 1,200 | 0 | 0.0 | |
| 10/12/2013 |
3.13
|
297,450 | 3.13 | 3.16 | 3.11 | 12,390 | 0 | 0.2 | |
| 09/12/2013 |
3.13
|
770,850 | 3.16 | 3.16 | 3.11 | 0 | 0 | 0 | |
| 06/12/2013 |
3.16
|
271,550 | 3.16 | 3.16 | 3.13 | 0 | 8,500 | -0.1 | |
| 05/12/2013 |
3.16
|
314,300 | 3.13 | 3.16 | 3.13 | 0 | 1,200 | -0.0 | |
| 04/12/2013 |
3.13
|
210,470 | 3.16 | 3.18 | 3.13 | 0 | 12,390 | -0.2 | |
| 03/12/2013 |
3.16
|
380,570 | 3.13 | 3.18 | 3.13 | 200,000 | 200,000 | 0 | |
| 02/12/2013 |
3.13
|
92,730 | 3.13 | 3.16 | 3.13 | 0 | 0 | 0 | |
| 29/11/2013 |
3.13
|
191,910 | 3.16 | 3.16 | 3.13 | 0 | 0 | 0 | |
| 28/11/2013 |
3.16
|
283,310 | 3.16 | 3.18 | 3.13 | 0 | 0 | 0 | |
| 27/11/2013 |
3.16
|
177,180 | 3.16 | 3.18 | 3.16 | 2,450 | 0 | 0.0 | |
| 26/11/2013 |
3.16
|
351,830 | 3.16 | 3.18 | 3.13 | 20,000 | 20,000 | 0 | |
| 25/11/2013 |
3.16
|
357,430 | 3.18 | 3.18 | 3.16 | 0 | 0 | 0 | |
| 22/11/2013 |
3.18
|
147,460 | 3.16 | 3.18 | 3.16 | 0 | 0 | 0 | |
| 21/11/2013 |
3.16
|
757,430 | 3.18 | 3.21 | 3.16 | 0 | 2,450 | -0.0 | |
| 20/11/2013 |
3.18
|
213,020 | 3.16 | 3.18 | 3.13 | 0 | 0 | 0 | |
| 19/11/2013 |
3.16
|
273,860 | 3.16 | 3.16 | 3.13 | 0 | 0 | 0 | |
| 18/11/2013 |
3.16
|
595,990 | 3.13 | 3.18 | 3.11 | 0 | 0 | 0 | |
| 15/11/2013 |
3.13
|
399,970 | 3.13 | 3.16 | 3.11 | 0 | 0 | 0 | |
| 14/11/2013 |
3.13
|
196,350 | 3.13 | 3.16 | 3.11 | 0 | 0 | 0 | |
| 13/11/2013 |
3.13
|
214,960 | 3.13 | 3.16 | 3.11 | 20,000 | 20,000 | 0 | |
| 12/11/2013 |
3.13
|
728,900 | 3.16 | 3.18 | 3.13 | 0 | 0 | 0 | |
| 11/11/2013 |
3.16
|
276,310 | 3.13 | 3.16 | 3.13 | 10 | 0 | 0.0 | |
| 08/11/2013 |
3.13
|
258,040 | 3.13 | 3.16 | 3.13 | 0 | 0 | 0 | |
| 07/11/2013 |
3.13
|
364,380 | 3.16 | 3.18 | 3.13 | 0 | 0 | 0 | |
| 06/11/2013 |
3.16
|
427,090 | 3.13 | 3.18 | 3.13 | 0 | 0 | 0 | |
| 05/11/2013 |
3.13
|
138,690 | 3.16 | 3.16 | 3.13 | 0 | 10 | -0.0 | |
| 04/11/2013 |
3.16
|
497,390 | 3.13 | 3.16 | 3.08 | 0 | 0 | 0 | |
| 01/11/2013 |
3.13
|
146,390 | 3.13 | 3.16 | 3.13 | 0 | 0 | 0 | |
| 31/10/2013 |
3.13
|
80,540 | 3.16 | 3.16 | 3.13 | 0 | 0 | 0 | |
| 30/10/2013 |
3.16
|
58,240 | 3.13 | 3.16 | 3.13 | 0 | 0 | 0 | |
| 29/10/2013 |
3.13
|
182,460 | 3.16 | 3.16 | 3.13 | 0 | 0 | 0 | |
| 28/10/2013 |
3.16
|
222,460 | 3.18 | 3.18 | 3.16 | 100 | 0 | 0.0 | |
| 25/10/2013 |
3.18
|
61,500 | 3.18 | 3.18 | 3.16 | 0 | 0 | 0 | |
| 24/10/2013 |
3.18
|
392,840 | 3.18 | 3.21 | 3.18 | 0 | 0 | 0 | |
| 23/10/2013 |
3.18
|
180,660 | 3.18 | 3.21 | 3.18 | 0 | 0 | 0 | |
| 22/10/2013 |
3.18
|
440,790 | 3.18 | 3.21 | 3.16 | 0 | 100 | -0.0 | |
| 21/10/2013 |
3.18
|
449,440 | 3.23 | 3.23 | 3.18 | 147,050 | 145,000 | 0.0 | |
| 18/10/2013 |
3.23
|
147,730 | 3.23 | 3.23 | 3.18 | 0 | 0 | 0 | |
| 17/10/2013 |
3.23
|
454,070 | 3.18 | 3.23 | 3.18 | 0 | 0 | 0 | |
| 16/10/2013: Cổ tức tiền mặt tỉ lệ: 8% Quyền mua cổ phiếu: 20/1 Giá: 10 (Volume + 5%, Ratio=0.05) | |||||||||
| 16/10/2013 |
3.18
|
626,990 | 3.17 | 3.23 | 3.18 | 0 | 0 | 0 | |
| 15/10/2013 |
3.17
|
1,616,780 | 3.17 | 3.17 | 3.15 | 0 | 2,050 | -0.0 | |
| 14/10/2013 |
3.17
|
483,400 | 3.15 | 3.17 | 3.15 | 0 | 0 | 0 | |
| 11/10/2013 |
3.15
|
651,400 | 3.15 | 3.17 | 3.13 | 0 | 0 | 0 | |
| 10/10/2013 |
3.15
|
525,210 | 3.17 | 3.19 | 3.15 | 0 | 0 | 0 | |
| 09/10/2013 |
3.17
|
1,080,610 | 3.19 | 3.22 | 3.17 | 0 | 0 | 0 | |
| 08/10/2013 |
3.19
|
1,641,820 | 3.15 | 3.22 | 3.17 | 10,000 | 0 | 0.1 | |
| 07/10/2013 |
3.15
|
631,380 | 3.15 | 3.17 | 3.13 | 0 | 0 | 0 | |
| 04/10/2013 |
3.15
|
611,030 | 3.15 | 3.17 | 3.13 | 0 | 0 | 0 | |
| 03/10/2013 |
3.15
|
956,610 | 3.17 | 3.19 | 3.15 | 0 | 0 | 0 | |
| 02/10/2013 |
3.17
|
1,210,410 | 3.15 | 3.19 | 3.15 | 0 | 10,000 | -0.1 | |
| 01/10/2013 |
3.15
|
1,298,020 | 3.10 | 3.17 | 3.10 | 0 | 0 | 0 | |
| 30/09/2013 |
3.10
|
369,960 | 3.08 | 3.10 | 3.08 | 0 | 0 | 0 | |
| 27/09/2013 |
3.08
|
430,700 | 3.10 | 3.13 | 3.08 | 45,000 | 0 | 0.6 | |
| 26/09/2013 |
3.10
|
425,120 | 3.10 | 3.13 | 3.08 | 39,000 | 0 | 0.5 | |
| 25/09/2013 |
3.10
|
1,416,110 | 3.03 | 3.13 | 3.01 | 621,610 | 621,610 | 0 | |
| 24/09/2013 |
3.03
|
341,050 | 3.01 | 3.03 | 3.01 | 0 | 0 | 0 | |
| 23/09/2013 |
3.01
|
183,980 | 3.01 | 3.01 | 2.96 | 0 | 45,000 | -0.6 | |
| 20/09/2013 |
3.01
|
347,410 | 2.99 | 3.01 | 2.96 | 0 | 39,000 | -0.5 | |
| 19/09/2013 |
2.99
|
222,000 | 2.99 | 3.01 | 2.99 | 0 | 0 | 0 | |
| 18/09/2013 |
2.99
|
250,620 | 2.99 | 3.01 | 2.96 | 170,610 | 170,610 | 0 | |
| 17/09/2013 |
2.99
|
230,080 | 2.99 | 3.01 | 2.99 | 30 | 0 | 0.0 | |
| 16/09/2013 |
2.99
|
211,310 | 2.99 | 3.01 | 2.96 | 223,910 | 223,910 | 0 | |
| 13/09/2013 |
2.99
|
519,100 | 2.99 | 3.01 | 2.96 | 0 | 0 | 0 | |
| 12/09/2013 |
2.99
|
564,020 | 2.99 | 3.01 | 2.96 | 0 | 0 | 0 | |
| 11/09/2013 |
2.99
|
312,830 | 2.99 | 3.01 | 2.99 | 511,000 | 511,030 | -0.0 | |
| 10/09/2013 |
2.99
|
196,180 | 2.96 | 3.01 | 2.96 | 200,000 | 200,000 | 0 | |
| 09/09/2013 |
2.96
|
354,850 | 3.01 | 3.01 | 2.96 | 0 | 0 | 0 | |
| 06/09/2013 |
3.01
|
158,270 | 2.99 | 3.01 | 2.99 | 791,000 | 791,000 | 0 | |
| 05/09/2013 |
2.99
|
236,130 | 2.99 | 3.01 | 2.96 | 200,000 | 200,000 | 0 | |