| 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) |
1.80 | 1.35% | 78,052,400 | 11,590,366 | 1,546.5 |
130
135.30
135.30
|
|
2 tháng
(2024-07-22) |
11.20 | 9.02% | 182,016,900 | 15,683,221 | 2,082.7 |
118.60
135.30
135.30
|
|
3 tháng
(2024-06-24) |
3.20 | 2.42% | 329,356,200 | -11,693,267 | -1,570.7 |
118.60
139.60
135.30
|
|
6 tháng
(2024-03-25) |
36.85 | 37.42% | 592,191,700 | -35,210,060 | -4,849.2 |
94.14
139.60
135.30
|
|
12 tháng
(2023-09-26) |
54.55 | 67.55% | 891,218,900 | -35,716,138 | -4,906.5 |
71.68
139.60
135.30
|
|
24 tháng
(2022-10-03) |
78.80 | 139.48% | 1,178,469,900 | -36,369,861 | -4,962.0 |
48.35
139.60
135.30
|
|
36 tháng
(2021-10-06) |
78.76 | 139.31% | 1,652,826,100 | -33,808,919 | -4,625.4 |
48.35
139.60
135.30
|
|
60 tháng
(2019-10-17) |
111.13 | 459.80% | 2,707,929,580 | -30,041,199 | -4,201.3 |
17.22
139.60
135.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2014 |
10.09
|
2,089,480 | 10.00 | 10.27 | 10.00 | 103,820 | 102,070 | 0.1 | |
| 16/09/2014 |
10.00
|
1,634,520 | 10.00 | 10.09 | 9.82 | 10,450 | 2,180 | 0.5 | |
| 15/09/2014 |
10.00
|
1,604,040 | 10.00 | 10.27 | 9.91 | 2,230 | 60 | 0.1 | |
| 12/09/2014 |
10.00
|
1,274,520 | 9.91 | 10.09 | 9.82 | 1,620 | 0 | 0.1 | |
| 11/09/2014 |
9.91
|
978,400 | 10.00 | 10.09 | 9.91 | 0 | 3,820 | -0.2 | |
| 10/09/2014 |
10.00
|
1,663,390 | 9.91 | 10.09 | 9.74 | 0 | 10,450 | -0.6 | |
| 09/09/2014 |
9.91
|
3,943,470 | 10.45 | 10.45 | 9.74 | 2,209,882 | 2,209,302 | 0.0 | |
| 08/09/2014 |
10.45
|
2,368,420 | 10.36 | 10.63 | 10.36 | 272,000 | 273,620 | -0.1 | |
| 05/09/2014 |
10.36
|
2,025,880 | 10.18 | 10.36 | 10.18 | 2,560 | 0 | 0.1 | |
| 04/09/2014 |
10.18
|
1,391,520 | 10.18 | 10.18 | 10.00 | 4,206,870 | 4,200,000 | 0.4 | |
| 03/09/2014 |
10.18
|
1,754,970 | 10.27 | 10.45 | 10.09 | 116,730 | 113,050 | 0.2 | |
| 29/08/2014 |
10.27
|
1,498,060 | 10.18 | 10.27 | 10.00 | 1,042,570 | 1,040,300 | 0.1 | |
| 28/08/2014 |
10.18
|
2,505,050 | 9.82 | 10.27 | 9.82 | 100,000 | 102,560 | -0.1 | |
| 27/08/2014 |
9.82
|
1,956,570 | 9.82 | 10.00 | 9.65 | 884,550 | 888,620 | -0.2 | |
| 26/08/2014 |
9.82
|
3,673,930 | 9.38 | 9.91 | 9.29 | 103,630 | 106,480 | -0.2 | |
| 25/08/2014 |
9.38
|
1,798,790 | 9.29 | 9.47 | 9.29 | 62,540 | 52,270 | 0.5 | |
| 22/08/2014 |
9.29
|
1,804,530 | 9.20 | 9.38 | 9.20 | 24,210 | 20,000 | 0.2 | |
| 21/08/2014 |
9.20
|
1,643,270 | 9.29 | 9.38 | 9.20 | 1,710 | 2,800 | -0.1 | |
| 20/08/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 20/08/2014 |
9.29
|
1,321,660 | 9.29 | 9.38 | 9.20 | 30,000 | 33,630 | -0.2 | |
| 19/08/2014 |
9.29
|
3,127,310 | 9.20 | 9.46 | 9.20 | 900 | 12,540 | -0.6 | |
| 18/08/2014 |
9.20
|
1,735,290 | 9.03 | 9.29 | 8.94 | 0 | 4,210 | -0.2 | |
| 15/08/2014 |
9.03
|
828,590 | 9.11 | 9.11 | 8.94 | 88,657 | 84,357 | 0.2 | |
| 14/08/2014 |
9.11
|
1,283,060 | 9.03 | 9.11 | 8.94 | 135,810 | 130,000 | 0.3 | |
| 13/08/2014 |
9.03
|
842,940 | 8.85 | 9.03 | 8.85 | 3,120 | 900 | 0.1 | |
| 12/08/2014 |
8.85
|
634,600 | 8.85 | 8.94 | 8.76 | 114,662 | 114,262 | 0.0 | |
| 11/08/2014 |
8.85
|
640,870 | 8.85 | 8.94 | 8.76 | 3,430 | 6,010 | -0.1 | |
| 08/08/2014 |
8.85
|
738,670 | 8.85 | 9.03 | 8.76 | 0 | 5,810 | -0.3 | |
| 07/08/2014 |
8.85
|
648,290 | 8.94 | 8.94 | 8.76 | 0 | 3,120 | -0.2 | |
| 06/08/2014 |
8.94
|
973,690 | 9.03 | 9.03 | 8.85 | 54,345 | 51,025 | 0.2 | |
| 05/08/2014 |
9.03
|
1,433,070 | 8.76 | 9.11 | 8.94 | 6,250 | 3,430 | 0.1 | |
| 04/08/2014 |
8.76
|
757,490 | 8.73 | 8.85 | 8.71 | 9,540 | 0 | 0.5 | |
| 01/08/2014 |
8.73
|
725,990 | 8.85 | 8.85 | 8.71 | 0 | 0 | 0 | |
| 31/07/2014 |
8.85
|
705,490 | 8.75 | 8.85 | 8.71 | 4,560 | 3,720 | 0.0 | |
| 30/07/2014 |
8.75
|
690,950 | 8.71 | 8.94 | 8.71 | 4,040 | 6,250 | -0.1 | |
| 29/07/2014 |
8.71
|
938,580 | 8.76 | 8.85 | 8.68 | 0 | 9,540 | -0.5 | |
| 28/07/2014 |
8.76
|
1,675,170 | 9.03 | 9.03 | 8.71 | 1,140 | 0 | 0.1 | |
| 25/07/2014 |
9.03
|
1,257,720 | 9.20 | 9.38 | 9.03 | 22,172 | 26,732 | -0.2 | |
| 24/07/2014 |
9.20
|
1,516,130 | 9.03 | 9.29 | 9.03 | 3,080 | 4,040 | -0.1 | |
| 23/07/2014 |
9.03
|
1,050,840 | 9.11 | 9.20 | 8.94 | 20 | 0 | 0.0 | |
| 22/07/2014 |
9.11
|
1,282,720 | 8.94 | 9.29 | 8.85 | 0 | 1,140 | -0.1 | |
| 21/07/2014 |
8.94
|
1,718,340 | 9.20 | 9.29 | 8.85 | 1,560 | 0 | 0.1 | |
| 18/07/2014 |
9.20
|
3,985,310 | 8.66 | 9.20 | 8.62 | 370 | 3,080 | -0.1 | |
| 17/07/2014 |
8.66
|
836,020 | 8.75 | 8.75 | 8.62 | 2,190 | 10 | 0.1 | |
| 16/07/2014 |
8.75
|
1,240,280 | 8.76 | 8.94 | 8.75 | 510 | 0 | 0.0 | |
| 15/07/2014 |
8.76
|
785,570 | 8.66 | 8.94 | 8.73 | 13,460 | 1,560 | 0.6 | |
| 14/07/2014 |
8.66
|
868,190 | 8.54 | 8.69 | 8.52 | 770 | 370 | 0.0 | |
| 11/07/2014 |
8.54
|
671,180 | 8.55 | 8.55 | 8.45 | 1,400 | 2,180 | -0.0 | |
| 10/07/2014 |
8.55
|
1,262,450 | 8.71 | 8.71 | 8.48 | 2,620 | 510 | 0.1 | |
| 09/07/2014 |
8.71
|
682,070 | 8.75 | 8.76 | 8.68 | 23,830 | 33,460 | -0.5 | |
| 08/07/2014 |
8.75
|
668,720 | 8.76 | 8.85 | 8.68 | 1,460 | 760 | 0.0 | |
| 07/07/2014 |
8.76
|
1,768,130 | 8.68 | 9.03 | 8.75 | 5,990 | 1,400 | 0.2 | |
| 04/07/2014 |
8.68
|
1,789,990 | 8.45 | 8.69 | 8.48 | 7,710 | 2,620 | 0.2 | |
| 03/07/2014 |
8.45
|
1,296,890 | 8.24 | 8.48 | 8.27 | 0 | 3,830 | -0.2 | |
| 02/07/2014 |
8.24
|
633,630 | 8.18 | 8.24 | 8.18 | 0 | 1,460 | -0.1 | |
| 01/07/2014 |
8.18
|
595,450 | 8.17 | 8.24 | 8.17 | 48,136 | 54,126 | -0.3 | |
| 30/06/2014 |
8.17
|
400,120 | 8.20 | 8.24 | 8.17 | 67,000 | 76,480 | -0.4 | |
| 27/06/2014 |
8.20
|
1,512,800 | 8.15 | 8.31 | 8.13 | 0 | 60 | -0.0 | |
| 26/06/2014 |
8.15
|
340,790 | 8.17 | 8.20 | 8.13 | 0 | 470 | -0.0 | |
| 25/06/2014 |
8.17
|
535,400 | 8.10 | 8.22 | 8.11 | 0 | 0 | 0 | |
| 24/06/2014 |
8.10
|
314,410 | 8.04 | 8.11 | 8.01 | 0 | 6,500 | -0.3 | |
| 23/06/2014 |
8.04
|
208,170 | 8.10 | 8.10 | 8.03 | 0 | 0 | 0 | |
| 20/06/2014 |
8.10
|
279,210 | 8.10 | 8.20 | 8.08 | 20,000 | 20,250 | -0.0 | |
| 19/06/2014 |
8.10
|
1,065,490 | 8.17 | 8.20 | 7.92 | 3,000 | 2,500 | 0.0 | |
| 18/06/2014 |
8.17
|
391,410 | 8.22 | 8.24 | 8.17 | 396,268 | 395,768 | 0.0 | |
| 17/06/2014 |
8.22
|
816,170 | 8.15 | 8.24 | 8.10 | 500 | 0 | 0.0 | |
| 16/06/2014 |
8.15
|
895,350 | 8.24 | 8.24 | 8.10 | 0 | 250 | -0.0 | |
| 13/06/2014 |
8.24
|
453,330 | 8.25 | 8.27 | 8.20 | 10 | 3,000 | -0.1 | |
| 12/06/2014 |
8.25
|
1,051,470 | 8.15 | 8.32 | 8.15 | 2,500 | 500 | 0.1 | |
| 11/06/2014 |
8.15
|
1,506,620 | 7.87 | 8.15 | 7.90 | 7,000 | 500 | 0.3 | |
| 10/06/2014 |
7.87
|
586,890 | 7.87 | 8.04 | 7.80 | 0 | 0 | 0 | |
| 09/06/2014 |
7.87
|
563,170 | 7.89 | 7.96 | 7.83 | 5,000 | 0 | 0.2 | |
| 06/06/2014 |
7.89
|
355,690 | 7.75 | 7.89 | 7.73 | 3,330 | 2,500 | 0.0 | |
| 05/06/2014 |
7.75
|
390,740 | 7.78 | 7.78 | 7.68 | 0 | 7,000 | -0.3 | |
| 04/06/2014 |
7.78
|
653,550 | 7.92 | 7.94 | 7.71 | 20,000 | 20,000 | 0 | |
| 03/06/2014 |
7.92
|
377,900 | 7.96 | 8.01 | 7.90 | 0 | 5,000 | -0.2 | |
| 02/06/2014 |
7.96
|
558,490 | 8.10 | 8.10 | 7.92 | 1,000 | 3,330 | -0.1 | |
| 30/05/2014 |
8.10
|
659,030 | 8.08 | 8.20 | 8.04 | 0 | 0 | 0 | |
| 29/05/2014 |
8.08
|
940,410 | 8.06 | 8.27 | 8.04 | 0 | 0 | 0 | |
| 28/05/2014 |
8.06
|
690,790 | 7.99 | 8.15 | 8.04 | 0 | 0 | 0 | |
| 27/05/2014 |
7.99
|
891,290 | 7.92 | 8.06 | 7.90 | 357,130 | 358,020 | -0.0 | |
| 26/05/2014 |
7.92
|
686,760 | 7.96 | 7.96 | 7.82 | 4,660 | 0 | 0.2 | |
| 23/05/2014 |
7.96
|
533,720 | 8.03 | 8.10 | 7.90 | 1,020 | 0 | 0.0 | |
| 22/05/2014 |
8.03
|
1,277,180 | 8.10 | 8.13 | 7.99 | 3,040 | 0 | 0.1 | |
| 21/05/2014 |
8.10
|
1,296,900 | 7.78 | 8.13 | 7.71 | 940 | 110 | 0.0 | |
| 20/05/2014 |
7.78
|
1,072,290 | 7.71 | 7.78 | 7.57 | 0 | 4,660 | -0.2 | |
| 19/05/2014 |
7.71
|
901,880 | 7.71 | 7.85 | 7.54 | 0 | 1,020 | -0.0 | |
| 16/05/2014 |
7.71
|
1,085,770 | 7.27 | 7.71 | 7.26 | 0 | 3,040 | -0.1 | |
| 15/05/2014 |
7.27
|
1,266,670 | 7.57 | 7.82 | 7.06 | 6,380 | 940 | 0.2 | |
| 14/05/2014 |
7.57
|
952,710 | 7.15 | 7.61 | 7.12 | 0 | 0 | 0 | |
| 13/05/2014 |
7.15
|
2,150,110 | 7.55 | 7.55 | 7.03 | 3,250 | 0 | 0.1 | |
| 12/05/2014 |
7.55
|
1,232,320 | 8.11 | 8.11 | 7.55 | 1,170 | 0 | 0.1 | |
| 09/05/2014 |
8.11
|
1,193,120 | 8.32 | 8.32 | 7.85 | 0 | 6,380 | -0.3 | |
| 08/05/2014 |
8.32
|
1,858,320 | 8.94 | 8.94 | 8.32 | 10 | 0 | 0.0 | |
| 07/05/2014: Cổ tức tiền mặt tỉ lệ: 15% Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25) | |||||||||
| 07/05/2014 |
8.94
|
1,115,910 | 8.90 | 9.20 | 8.85 | 0 | 3,250 | -0.2 | |
| 06/05/2014 |
8.90
|
1,567,890 | 9.04 | 9.11 | 8.63 | 290 | 1,170 | -0.1 | |
| 05/05/2014 |
9.04
|
1,120,840 | 9.38 | 9.45 | 9.04 | 31,981 | 27,831 | 0.3 | |
| 29/04/2014 |
9.38
|
496,380 | 9.38 | 9.38 | 9.25 | 4,750 | 0 | 0.3 | |
| 28/04/2014 |
9.38
|
917,950 | 9.25 | 9.45 | 9.25 | 20,500 | 20,000 | 0.0 | |
| 25/04/2014 |
9.25
|
1,127,330 | 8.97 | 9.31 | 8.97 | 186,150 | 186,440 | -0.0 | |
| 24/04/2014 |
8.97
|
1,121,510 | 8.97 | 9.18 | 8.83 | 109,000 | 113,150 | -0.3 | |