Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1.49 | -2.70% | 5,948,400 | -2,111,200 | 7.7 |
52.20
55.88
53.90
|
2 tháng
(2024-07-22) |
0.18 | 0.33% | 9,659,700 | -4,027,989 | -94.8 |
49.06
55.88
53.90
|
3 tháng
(2024-06-24) |
3.02 | 5.95% | 12,099,500 | -3,733,689 | -80.0 |
49.06
55.88
53.90
|
6 tháng
(2024-03-25) |
4.89 | 9.98% | 16,389,600 | -2,753,369 | -29.7 |
46.11
55.88
53.90
|
12 tháng
(2023-09-26) |
0.96 | 1.82% | 25,098,700 | -3,376,444 | -57.8 |
44.88
55.88
53.90
|
24 tháng
(2022-10-03) |
6.70 | 14.19% | 57,283,200 | 1,339,802 | 196.8 |
34.57
60.01
53.90
|
36 tháng
(2021-10-06) |
16.38 | 43.64% | 93,422,300 | -4,305,542 | -120.7 |
34.57
64.67
53.90
|
60 tháng
(2019-10-17) |
14.79 | 37.83% | 142,595,170 | -11,119,333 | -333.3 |
21.26
64.67
53.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2015 |
14.01
|
5,600 | 14.01 | 14.27 | 13.75 | 10 | 600 | -0.0 | |
05/02/2015 |
14.01
|
350 | 14.01 | 14.01 | 14.01 | 250 | 0 | 0.0 | |
04/02/2015 |
14.01
|
920 | 14.01 | 14.01 | 13.88 | 185,749 | 184,949 | 0.0 | |
03/02/2015 |
14.01
|
200 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 | |
02/02/2015 |
14.01
|
5,490 | 14.01 | 14.01 | 13.88 | 0 | 10 | -0.0 | |
30/01/2015 |
14.01
|
40 | 14.14 | 14.14 | 14.01 | 0 | 0 | 0 | |
29/01/2015 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
28/01/2015 |
14.14
|
40 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
27/01/2015 |
14.14
|
500 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
26/01/2015 |
14.14
|
720 | 14.14 | 14.40 | 14.14 | 0 | 0 | 0 | |
23/01/2015 |
14.14
|
600 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
22/01/2015 |
14.14
|
1,650 | 14.40 | 14.67 | 14.14 | 0 | 0 | 0 | |
21/01/2015 |
14.40
|
100 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
20/01/2015 |
14.40
|
400 | 14.01 | 14.40 | 14.40 | 0 | 0 | 0 | |
19/01/2015 |
14.01
|
3,300 | 14.40 | 14.40 | 13.88 | 2,920 | 0 | 0.2 | |
16/01/2015 |
14.40
|
800 | 14.14 | 14.40 | 14.14 | 500,000 | 500,000 | 0 | |
15/01/2015 |
14.14
|
1,060 | 14.01 | 14.14 | 14.01 | 0 | 0 | 0 | |
14/01/2015 |
14.01
|
490 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 | |
13/01/2015 |
14.01
|
440 | 13.88 | 14.01 | 13.88 | 0 | 0 | 0 | |
12/01/2015 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
09/01/2015 |
13.88
|
6,650 | 13.75 | 13.88 | 13.88 | 6,300 | 0 | 0.3 | |
08/01/2015 |
13.75
|
160 | 13.75 | 13.88 | 13.75 | 0 | 0 | 0 | |
07/01/2015: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
07/01/2015 |
13.75
|
1,120 | 13.49 | 13.75 | 13.75 | 0 | 0 | 0 | |
06/01/2015 |
13.49
|
15,090 | 13.49 | 13.62 | 13.49 | 12,810 | 0 | 0.7 | |
05/01/2015 |
13.49
|
2,060 | 13.75 | 13.75 | 13.49 | 20 | 0 | 0.0 | |
31/12/2014 |
13.75
|
600 | 13.49 | 13.75 | 13.75 | 0 | 0 | 0 | |
30/12/2014 |
13.49
|
8,680 | 13.49 | 13.62 | 13.49 | 8,160 | 0 | 0.4 | |
29/12/2014 |
13.49
|
180 | 14.14 | 14.14 | 13.49 | 120 | 0 | 0.0 | |
26/12/2014 |
14.14
|
70 | 14.14 | 14.14 | 13.23 | 60 | 0 | 0.0 | |
25/12/2014 |
14.14
|
760 | 14.01 | 14.14 | 13.10 | 10 | 0 | 0.0 | |
24/12/2014 |
14.01
|
0 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 | |
23/12/2014 |
14.01
|
30 | 14.01 | 14.01 | 14.01 | 30 | 0 | 0.0 | |
22/12/2014 |
14.01
|
980 | 14.01 | 14.01 | 13.36 | 730 | 0 | 0.0 | |
19/12/2014 |
14.01
|
0 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 | |
18/12/2014 |
14.01
|
6,020 | 13.88 | 14.01 | 12.92 | 6,010 | 0 | 0.3 | |
17/12/2014 |
13.88
|
11,110 | 13.49 | 13.88 | 13.49 | 11,110 | 0 | 0.6 | |
16/12/2014 |
13.49
|
450 | 13.75 | 13.75 | 13.49 | 100 | 0 | 0.0 | |
15/12/2014 |
13.75
|
160 | 13.88 | 13.88 | 13.75 | 0 | 0 | 0 | |
12/12/2014 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
11/12/2014 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
10/12/2014 |
13.88
|
500 | 14.01 | 14.01 | 13.75 | 460 | 0 | 0.0 | |
09/12/2014 |
14.01
|
4,530 | 14.01 | 14.01 | 14.01 | 4,530 | 2,000 | 0.1 | |
08/12/2014 |
14.01
|
1,910 | 14.01 | 14.01 | 14.01 | 1,910 | 1,000 | 0.0 | |
05/12/2014 |
14.01
|
5,670 | 14.14 | 14.14 | 14.01 | 5,670 | 0 | 0.3 | |
04/12/2014 |
14.14
|
27,300 | 14.14 | 14.27 | 14.01 | 27,150 | 26,000 | 0.1 | |
03/12/2014 |
14.14
|
510 | 14.27 | 14.27 | 13.75 | 10 | 490 | -0.0 | |
02/12/2014 |
14.27
|
2,410 | 13.75 | 14.27 | 13.49 | 32,370 | 32,290 | 0.0 | |
01/12/2014 |
13.75
|
20 | 13.75 | 13.75 | 13.75 | 0 | 20 | -0.0 | |
28/11/2014 |
13.75
|
8,000 | 14.01 | 14.01 | 13.75 | 8,000 | 0 | 0.4 | |
27/11/2014 |
14.01
|
0 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 | |
26/11/2014 |
14.01
|
190 | 13.88 | 14.01 | 14.01 | 0 | 190 | -0.0 | |
25/11/2014 |
13.88
|
1,650 | 13.88 | 13.88 | 13.75 | 1,630 | 0 | 0.1 | |
24/11/2014 |
13.88
|
5,300 | 13.88 | 13.88 | 13.88 | 5,300 | 0 | 0.3 | |
21/11/2014 |
13.88
|
400 | 14.01 | 14.01 | 13.88 | 0 | 0 | 0 | |
20/11/2014 |
14.01
|
0 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 | |
19/11/2014 |
14.01
|
0 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 | |
18/11/2014 |
14.01
|
0 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 | |
17/11/2014 |
14.01
|
0 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 | |
14/11/2014 |
14.01
|
0 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 | |
13/11/2014 |
14.01
|
30 | 14.01 | 14.01 | 13.62 | 20 | 20 | 0 | |
12/11/2014 |
14.01
|
0 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 | |
11/11/2014 |
14.01
|
6,680 | 14.01 | 14.01 | 13.49 | 6,680 | 4,660 | 0.1 | |
10/11/2014 |
14.01
|
10 | 14.14 | 14.14 | 14.01 | 0 | 0 | 0 | |
07/11/2014 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
06/11/2014 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
05/11/2014 |
14.14
|
500 | 14.14 | 14.14 | 13.88 | 20 | 90 | -0.0 | |
04/11/2014 |
14.14
|
11,640 | 14.14 | 14.14 | 14.01 | 51,640 | 50,000 | 0.1 | |
03/11/2014 |
14.14
|
90 | 14.65 | 14.65 | 14.14 | 0 | 0 | 0 | |
31/10/2014 |
14.65
|
0 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
30/10/2014 |
14.65
|
2,860 | 14.65 | 14.65 | 14.52 | 0 | 0 | 0 | |
29/10/2014 |
14.65
|
60 | 14.39 | 14.65 | 14.39 | 50 | 0 | 0.0 | |
28/10/2014 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
27/10/2014 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
24/10/2014 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
23/10/2014 |
14.39
|
1,300 | 14.01 | 14.39 | 14.27 | 0 | 10 | -0.0 | |
22/10/2014 |
14.01
|
930 | 14.78 | 14.78 | 14.01 | 10 | 0 | 0.0 | |
21/10/2014 |
14.78
|
10 | 14.27 | 14.78 | 14.78 | 10 | 0 | 0.0 | |
20/10/2014 |
14.27
|
6,430 | 13.88 | 14.27 | 12.97 | 56,110 | 50,000 | 0.3 | |
17/10/2014 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
16/10/2014 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
15/10/2014 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
14/10/2014 |
13.88
|
3,390 | 13.62 | 13.88 | 13.49 | 3,390 | 0 | 0.2 | |
13/10/2014 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
10/10/2014 |
13.62
|
20 | 13.49 | 13.62 | 13.62 | 20 | 0 | 0.0 | |
09/10/2014 |
13.49
|
1,920 | 13.49 | 13.49 | 12.97 | 1,850 | 0 | 0.1 | |
08/10/2014 |
13.49
|
3,320 | 12.97 | 13.49 | 13.23 | 3,320 | 0 | 0.2 | |
07/10/2014 |
12.97
|
2,210 | 13.10 | 13.10 | 12.58 | 2,210 | 0 | 0.1 | |
06/10/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1.5 (Volume + 15%, Ratio=0.15) | |||||||||
06/10/2014 |
13.10
|
3,870 | 12.41 | 13.23 | 12.58 | 3,790 | 0 | 0.2 | |
03/10/2014 |
12.40
|
510 | 12.40 | 12.40 | 12.18 | 270 | 0 | 0.0 | |
02/10/2014 |
12.40
|
30 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
01/10/2014 |
12.40
|
10 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
30/09/2014 |
12.40
|
5,120 | 12.40 | 12.40 | 11.73 | 5,110 | 0 | 0.3 | |
29/09/2014 |
12.40
|
10 | 12.18 | 12.40 | 12.40 | 10 | 0 | 0.0 | |
26/09/2014 |
12.18
|
50 | 12.18 | 12.18 | 11.73 | 30 | 0 | 0.0 | |
25/09/2014 |
12.18
|
10,720 | 11.50 | 12.18 | 11.28 | 10,710 | 100 | 0.5 | |
24/09/2014 |
11.50
|
3,100 | 11.50 | 11.73 | 11.28 | 3,040 | 0 | 0.2 | |
23/09/2014 |
11.50
|
1,360 | 11.28 | 11.50 | 11.25 | 1,360 | 100 | 0.1 | |
22/09/2014 |
11.28
|
1,410 | 11.25 | 11.28 | 11.16 | 140,690 | 139,380 | 0.1 | |
19/09/2014 |
11.25
|
10 | 11.28 | 11.28 | 11.25 | 0 | 0 | 0 | |
18/09/2014 |
11.28
|
130 | 11.01 | 11.28 | 11.01 | 130 | 0 | 0.0 |