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) |
0.50 | 2.16% | 21,060,700 | 1,272,600 | 29.8 |
22.45
23.65
23.65
|
2 tháng
(2024-07-22) |
0.55 | 2.38% | 42,835,400 | 1,152,454 | 27.0 |
21
23.65
23.65
|
3 tháng
(2024-06-24) |
0.15 | 0.62% | 71,962,000 | 1,332,954 | 31.5 |
21
25.40
23.65
|
6 tháng
(2024-03-25) |
0.20 | 0.83% | 166,133,000 | 6,994,805 | 165.2 |
20.03
25.40
23.65
|
12 tháng
(2023-09-26) |
3.18 | 15.55% | 370,503,300 | 2,313,181 | 79.9 |
17.14
25.40
23.65
|
24 tháng
(2022-10-03) |
3.33 | 16.39% | 834,304,000 | 18,592,303 | 361.1 |
12.63
25.40
23.65
|
36 tháng
(2021-10-06) |
-4.46 | -15.85% | 1,646,066,100 | -43,048,248 | -1,664.4 |
12.63
40.69
23.65
|
60 tháng
(2019-10-17) |
1.47 | 6.64% | 1,970,233,793 | -64,891,130 | -2,190.8 |
12.63
40.69
23.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2014 |
21.03
|
372,570 | 20.02 | 21.39 | 19.43 | 0 | 0 | 0 | |
16/09/2014 |
20.02
|
229,860 | 18.74 | 20.02 | 18.74 | 0 | 0 | 0 | |
15/09/2014 |
18.74
|
118,880 | 17.74 | 18.74 | 17.83 | 0 | 440 | -0.0 | |
12/09/2014 |
17.74
|
141,340 | 17.19 | 18.38 | 17.32 | 0 | 0 | 0 | |
11/09/2014 |
17.19
|
102,290 | 17.19 | 17.37 | 17.19 | 0 | 10,600 | -0.4 | |
10/09/2014 |
17.19
|
99,050 | 17.19 | 17.32 | 17.14 | 0 | 2,200 | -0.1 | |
09/09/2014 |
17.19
|
116,300 | 17.19 | 17.37 | 17.14 | 0 | 0 | 0 | |
08/09/2014 |
17.19
|
96,300 | 17.19 | 17.37 | 17.14 | 0 | 0 | 0 | |
05/09/2014 |
17.19
|
74,130 | 17.37 | 17.37 | 17.19 | 0 | 0 | 0 | |
04/09/2014 |
17.37
|
71,420 | 17.32 | 17.37 | 17.19 | 500 | 0 | 0.0 | |
03/09/2014 |
17.32
|
103,230 | 17.37 | 17.37 | 17.14 | 0 | 2,500 | -0.1 | |
29/08/2014 |
17.37
|
135,430 | 17.46 | 17.55 | 17.32 | 0 | 0 | 0 | |
28/08/2014 |
17.46
|
126,300 | 17.60 | 17.60 | 17.46 | 0 | 0 | 0 | |
27/08/2014: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
27/08/2014 |
17.60
|
135,430 | 16.91 | 18.06 | 17.19 | 200 | 0 | 0.0 | |
26/08/2014 |
16.91
|
191,110 | 16.61 | 16.91 | 16.46 | 5,000 | 0 | 0.3 | |
25/08/2014 |
16.61
|
159,760 | 16.46 | 16.76 | 16.46 | 0 | 0 | 0 | |
22/08/2014 |
16.46
|
96,160 | 16.46 | 16.91 | 16.46 | 400 | 0 | 0.0 | |
21/08/2014 |
16.46
|
60,130 | 16.31 | 16.46 | 16.31 | 0 | 0 | 0 | |
20/08/2014 |
16.31
|
101,770 | 16.16 | 16.31 | 16.02 | 1,900 | 0 | 0.1 | |
19/08/2014 |
16.16
|
113,950 | 16.46 | 16.46 | 16.02 | 0 | 1,660 | -0.1 | |
18/08/2014 |
16.46
|
119,020 | 16.61 | 16.76 | 16.31 | 0 | 1,000 | -0.1 | |
15/08/2014 |
16.61
|
134,740 | 16.91 | 16.91 | 16.61 | 2,000 | 0 | 0.1 | |
14/08/2014 |
16.91
|
83,950 | 16.76 | 17.06 | 16.61 | 0 | 2,000 | -0.1 | |
13/08/2014 |
16.76
|
190,520 | 16.16 | 16.91 | 16.46 | 1,000 | 2,000 | -0.1 | |
12/08/2014 |
16.16
|
138,590 | 15.87 | 16.46 | 16.02 | 0 | 0 | 0 | |
11/08/2014 |
15.87
|
129,990 | 15.87 | 16.02 | 15.57 | 0 | 0 | 0 | |
08/08/2014 |
15.87
|
95,270 | 15.57 | 16.46 | 15.57 | 0 | 0 | 0 | |
07/08/2014 |
15.57
|
137,620 | 15.12 | 15.57 | 14.97 | 0 | 0 | 0 | |
06/08/2014 |
15.12
|
434,590 | 14.37 | 15.27 | 14.07 | 0 | 0 | 0 | |
05/08/2014 |
14.37
|
880 | 14.37 | 14.37 | 14.34 | 0 | 0 | 0 | |
04/08/2014 |
14.37
|
2,000 | 14.22 | 14.37 | 14.37 | 0 | 0 | 0 | |
01/08/2014 |
14.22
|
4,280 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 | |
31/07/2014 |
14.22
|
10,270 | 14.22 | 14.34 | 13.68 | 0 | 0 | 0 | |
30/07/2014 |
14.22
|
27,330 | 14.67 | 14.67 | 14.07 | 0 | 0 | 0 | |
29/07/2014 |
14.67
|
1,200 | 14.10 | 14.67 | 13.47 | 0 | 0 | 0 | |
28/07/2014 |
14.10
|
1,780 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
25/07/2014 |
14.10
|
21,010 | 14.10 | 14.31 | 13.32 | 0 | 0 | 0 | |
24/07/2014 |
14.10
|
14,270 | 14.13 | 14.37 | 13.62 | 1,400,000 | 0 | 67.2 | |
23/07/2014 |
14.13
|
24,000 | 13.32 | 14.13 | 13.32 | 0 | 0 | 0 | |
22/07/2014 |
13.32
|
2,320 | 13.41 | 13.41 | 13.32 | 0 | 0 | 0 | |
21/07/2014 |
13.41
|
18,640 | 13.41 | 13.47 | 13.41 | 0 | 0 | 0 | |
18/07/2014 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
17/07/2014 |
13.41
|
9,700 | 13.29 | 13.47 | 13.29 | 0 | 0 | 0 | |
16/07/2014 |
13.29
|
10,000 | 13.29 | 13.41 | 13.29 | 0 | 1,600 | -0.1 | |
15/07/2014 |
13.29
|
13,000 | 13.32 | 13.47 | 13.29 | 0 | 0 | 0 | |
14/07/2014 |
13.32
|
5,000 | 13.32 | 13.32 | 12.63 | 0 | 0 | 0 | |
11/07/2014 |
13.32
|
5,020 | 13.32 | 13.32 | 12.45 | 0 | 0 | 0 | |
10/07/2014 |
13.32
|
4,000 | 12.63 | 13.32 | 13.17 | 0 | 0 | 0 | |
09/07/2014 |
12.63
|
480 | 13.32 | 13.32 | 12.63 | 0 | 0 | 0 | |
08/07/2014 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
07/07/2014 |
13.32
|
11,060 | 13.17 | 13.32 | 12.87 | 0 | 0 | 0 | |
04/07/2014 |
13.17
|
1,240 | 13.59 | 13.59 | 13.17 | 0 | 0 | 0 | |
03/07/2014 |
13.59
|
100 | 13.47 | 13.59 | 13.59 | 0 | 0 | 0 | |
02/07/2014 |
13.47
|
20,110 | 13.32 | 13.47 | 13.17 | 0 | 0 | 0 | |
01/07/2014 |
13.32
|
12,200 | 13.47 | 13.47 | 13.32 | 0 | 0 | 0 | |
30/06/2014 |
13.47
|
520,050 | 13.47 | 13.50 | 13.20 | 0 | 0 | 0 | |
27/06/2014 |
13.47
|
41,500 | 13.65 | 13.65 | 13.17 | 0 | 0 | 0 | |
26/06/2014 |
13.65
|
27,230 | 13.47 | 13.65 | 13.32 | 0 | 0 | 0 | |
25/06/2014 |
13.47
|
27,050 | 12.84 | 13.59 | 12.84 | 0 | 0 | 0 | |
24/06/2014 |
12.84
|
25,150 | 12.00 | 12.84 | 12.09 | 0 | 0 | 0 | |
23/06/2014 |
12.00
|
27,870 | 11.91 | 12.12 | 11.91 | 0 | 0 | 0 | |
20/06/2014 |
11.91
|
3,020 | 12.09 | 12.09 | 11.91 | 0 | 0 | 0 | |
19/06/2014 |
12.09
|
18,010 | 11.91 | 12.09 | 11.82 | 0 | 0 | 0 | |
18/06/2014 |
11.91
|
9,020 | 12.09 | 12.57 | 11.67 | 0 | 0 | 0 | |
17/06/2014 |
12.09
|
510 | 11.97 | 12.09 | 11.47 | 0 | 0 | 0 | |
16/06/2014 |
11.97
|
2,900 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
13/06/2014 |
11.97
|
31,180 | 11.97 | 12.03 | 11.70 | 0 | 0 | 0 | |
12/06/2014 |
11.97
|
26,170 | 11.97 | 11.97 | 11.50 | 0 | 0 | 0 | |
11/06/2014 |
11.97
|
1,150 | 11.94 | 11.97 | 11.94 | 700 | 0 | 0.0 | |
10/06/2014 |
11.94
|
100 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
09/06/2014 |
11.94
|
2,200 | 11.85 | 11.94 | 11.38 | 0 | 100 | -0.0 | |
06/06/2014 |
11.85
|
100 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
05/06/2014 |
11.85
|
2,490 | 11.58 | 11.94 | 11.67 | 0 | 0 | 0 | |
04/06/2014 |
11.58
|
2,130 | 11.58 | 11.91 | 11.50 | 0 | 0 | 0 | |
03/06/2014 |
11.58
|
2,100 | 11.61 | 11.91 | 11.58 | 0 | 0 | 0 | |
02/06/2014 |
11.61
|
2,480 | 11.94 | 11.94 | 11.61 | 0 | 0 | 0 | |
30/05/2014 |
11.94
|
6,900 | 11.97 | 11.97 | 11.38 | 0 | 0 | 0 | |
29/05/2014 |
11.97
|
2,110 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
28/05/2014 |
11.97
|
370 | 11.97 | 11.97 | 11.32 | 0 | 0 | 0 | |
27/05/2014 |
11.97
|
1,070 | 11.82 | 11.97 | 11.47 | 0 | 390 | -0.0 | |
26/05/2014 |
11.82
|
2,180 | 11.94 | 12.36 | 11.38 | 0 | 0 | 0 | |
23/05/2014 |
11.94
|
70 | 11.64 | 11.94 | 11.94 | 0 | 10 | -0.0 | |
22/05/2014 |
11.64
|
2,860 | 12.21 | 12.21 | 11.61 | 0 | 0 | 0 | |
21/05/2014 |
12.21
|
1,610 | 11.44 | 12.21 | 10.93 | 0 | 0 | 0 | |
20/05/2014 |
11.44
|
10 | 11.97 | 11.97 | 11.44 | 0 | 0 | 0 | |
19/05/2014 |
11.97
|
1,090 | 12.00 | 12.57 | 11.82 | 0 | 0 | 0 | |
16/05/2014 |
12.00
|
5,150 | 12.21 | 12.21 | 11.97 | 0 | 0 | 0 | |
15/05/2014 |
12.21
|
4,200 | 11.94 | 12.27 | 11.47 | 0 | 0 | 0 | |
14/05/2014 |
11.94
|
3,110 | 11.47 | 11.94 | 11.11 | 0 | 0 | 0 | |
13/05/2014 |
11.47
|
7,680 | 11.14 | 11.52 | 11.14 | 0 | 0 | 0 | |
12/05/2014 |
11.14
|
18,650 | 11.97 | 12.42 | 11.14 | 1,000 | 0 | 0.0 | |
09/05/2014 |
11.97
|
14,400 | 11.82 | 11.97 | 11.82 | 0 | 0 | 0 | |
08/05/2014 |
11.82
|
31,000 | 12.21 | 12.21 | 11.38 | 0 | 0 | 0 | |
07/05/2014 |
12.21
|
170 | 12.21 | 12.21 | 12.12 | 0 | 0 | 0 | |
06/05/2014 |
12.21
|
2,520 | 12.24 | 12.24 | 11.41 | 0 | 0 | 0 | |
05/05/2014 |
12.24
|
1,500 | 12.27 | 12.27 | 12.24 | 0 | 0 | 0 | |
29/04/2014 |
12.27
|
810 | 12.30 | 12.30 | 12.12 | 0 | 0 | 0 | |
28/04/2014 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
25/04/2014 |
12.30
|
5,500 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
24/04/2014 |
12.30
|
9,630 | 12.27 | 12.33 | 12.24 | 0 | 0 | 0 |