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) |
-0.15 | -1.44% | 252,100 | -11,700 | -0.1 |
10.25
10.45
10.30
|
2 tháng
(2024-07-22) |
-0.65 | -5.94% | 994,600 | -17,635 | -0.2 |
10.15
10.95
10.30
|
3 tháng
(2024-06-24) |
-0.70 | -6.36% | 2,163,800 | -422,635 | -4.6 |
10.15
11.05
10.30
|
6 tháng
(2024-03-25) |
-1.12 | -9.83% | 10,261,200 | -4,051,935 | -51.0 |
10.15
12.44
10.30
|
12 tháng
(2023-09-26) |
-3.29 | -24.22% | 12,376,800 | -4,223,515 | -53.2 |
10.15
13.77
10.30
|
24 tháng
(2022-10-03) |
-2.52 | -19.65% | 24,959,200 | -3,654,703 | -37.2 |
9.63
19.08
10.30
|
36 tháng
(2021-10-06) |
3.45 | 50.45% | 30,395,100 | -3,891,806 | -40.3 |
6.85
19.08
10.30
|
60 tháng
(2019-10-17) |
1.31 | 14.60% | 42,582,170 | -7,014,616 | -73.1 |
5.02
19.08
10.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2014 |
16.66
|
5,810 | 16.66 | 16.81 | 16.66 | 60,000 | 60,000 | 0 | |
16/09/2014 |
16.66
|
8,130 | 16.78 | 16.78 | 16.33 | 0 | 3,000 | -0.1 | |
15/09/2014 |
16.78
|
10,000 | 16.66 | 16.78 | 16.48 | 55,210 | 55,000 | 0.0 | |
12/09/2014 |
16.66
|
2,840 | 16.66 | 16.66 | 16.51 | 200,000 | 200,000 | 0 | |
11/09/2014 |
16.66
|
24,560 | 16.70 | 16.81 | 16.59 | 2,020 | 21,250 | -0.9 | |
10/09/2014 |
16.70
|
10,160 | 16.66 | 16.70 | 16.70 | 20 | 0 | 0.0 | |
09/09/2014 |
16.66
|
16,520 | 16.85 | 16.85 | 16.66 | 4,230 | 1,000 | 0.1 | |
08/09/2014 |
16.85
|
1,130 | 16.85 | 16.89 | 16.74 | 870 | 0 | 0.0 | |
05/09/2014 |
16.85
|
5,480 | 16.10 | 17.00 | 16.10 | 2,422,349 | 2,420,369 | 0.1 | |
04/09/2014 |
16.10
|
45,040 | 16.78 | 17.00 | 16.10 | 69,100 | 84,900 | -0.7 | |
03/09/2014 |
16.78
|
29,220 | 16.85 | 17.04 | 16.78 | 3,520 | 24,750 | -1.0 | |
29/08/2014 |
16.85
|
38,640 | 16.85 | 16.93 | 16.85 | 0 | 32,940 | -1.5 | |
28/08/2014 |
16.85
|
30,700 | 17.00 | 17.00 | 16.78 | 0 | 22,080 | -1.0 | |
27/08/2014 |
17.00
|
1,380 | 16.85 | 17.60 | 16.85 | 0 | 50 | -0.0 | |
26/08/2014 |
16.85
|
16,860 | 16.85 | 17.23 | 16.85 | 0 | 15,660 | -0.7 | |
25/08/2014 |
16.85
|
64,510 | 16.85 | 17.41 | 16.85 | 1,500 | 44,680 | -1.9 | |
22/08/2014 |
16.85
|
1,240 | 16.85 | 16.85 | 16.78 | 0 | 0 | 0 | |
21/08/2014 |
16.85
|
40 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
20/08/2014 |
16.85
|
300 | 16.93 | 16.93 | 16.85 | 0 | 0 | 0 | |
19/08/2014 |
16.93
|
910 | 16.85 | 17.19 | 16.85 | 0 | 610 | -0.0 | |
18/08/2014 |
16.85
|
450 | 16.85 | 17.04 | 16.85 | 0 | 0 | 0 | |
15/08/2014 |
16.85
|
7,120 | 16.85 | 17.04 | 16.74 | 0 | 5,000 | -0.2 | |
14/08/2014 |
16.85
|
15,300 | 16.96 | 17.04 | 16.85 | 3,000 | 13,000 | -0.5 | |
13/08/2014 |
16.96
|
3,140 | 16.85 | 16.96 | 16.85 | 3,130 | 0 | 0.1 | |
12/08/2014 |
16.85
|
9,250 | 16.70 | 16.85 | 16.48 | 6,440 | 8,030 | -0.1 | |
11/08/2014 |
16.70
|
22,750 | 16.85 | 17.00 | 16.66 | 6,005,000 | 6,003,100 | 0.1 | |
08/08/2014 |
16.85
|
2,020 | 16.85 | 17.19 | 16.85 | 2,000 | 0 | 0.1 | |
07/08/2014 |
16.85
|
10,090 | 17.23 | 17.23 | 16.85 | 9,190 | 0 | 0.4 | |
06/08/2014 |
17.23
|
1,930 | 17.00 | 17.23 | 17.15 | 1,920 | 0 | 0.1 | |
05/08/2014 |
17.00
|
820 | 16.85 | 17.00 | 16.85 | 810 | 0 | 0.0 | |
04/08/2014 |
16.85
|
9,040 | 17.00 | 17.04 | 15.88 | 65,450 | 63,780 | 0.1 | |
01/08/2014 |
17.00
|
10 | 17.15 | 17.15 | 17.00 | 0 | 10 | -0.0 | |
31/07/2014 |
17.15
|
460 | 16.93 | 17.15 | 17.15 | 0 | 0 | 0 | |
30/07/2014 |
16.93
|
51,390 | 17.34 | 17.34 | 16.85 | 49,990 | 50,000 | -0.0 | |
29/07/2014 |
17.34
|
50 | 17.34 | 17.34 | 17.30 | 0 | 0 | 0 | |
28/07/2014 |
17.34
|
1,290 | 17.04 | 17.34 | 16.81 | 0 | 0 | 0 | |
25/07/2014 |
17.04
|
4,730 | 17.34 | 17.34 | 16.14 | 140 | 0 | 0.0 | |
24/07/2014 |
17.34
|
2,610 | 17.41 | 17.41 | 16.85 | 0 | 1,600 | -0.1 | |
23/07/2014 |
17.41
|
1,030 | 17.60 | 17.60 | 17.41 | 1,000 | 0 | 0.0 | |
22/07/2014 |
17.60
|
1,060 | 17.94 | 17.94 | 17.38 | 1,020 | 0 | 0.0 | |
21/07/2014 |
17.94
|
11,250 | 17.23 | 17.94 | 17.04 | 120 | 0 | 0.0 | |
18/07/2014 |
17.23
|
5,710 | 16.85 | 17.23 | 16.93 | 2,000 | 0 | 0.1 | |
17/07/2014 |
16.85
|
3,990 | 16.85 | 16.85 | 16.55 | 3,400 | 0 | 0.2 | |
16/07/2014 |
16.85
|
6,550 | 17.04 | 17.41 | 16.81 | 6,520 | 0 | 0.3 | |
15/07/2014 |
17.04
|
1,690 | 16.93 | 17.04 | 16.44 | 1,600 | 0 | 0.1 | |
14/07/2014 |
16.93
|
1,510 | 17.00 | 17.00 | 16.10 | 0 | 1,500 | -0.1 | |
11/07/2014 |
17.00
|
800 | 17.04 | 17.23 | 16.51 | 670 | 120 | 0.0 | |
10/07/2014 |
17.04
|
3,030 | 17.41 | 17.41 | 16.70 | 900 | 60 | 0.0 | |
09/07/2014 |
17.41
|
7,580 | 16.85 | 17.41 | 16.85 | 7,440 | 100 | 0.3 | |
08/07/2014 |
16.85
|
5,040 | 17.98 | 17.98 | 16.78 | 0 | 0 | 0 | |
07/07/2014 |
17.98
|
1,160 | 16.85 | 18.01 | 16.85 | 105,620 | 105,090 | 0.0 | |
04/07/2014 |
16.85
|
16,580 | 16.55 | 16.85 | 16.48 | 16,060 | 50 | 0.7 | |
03/07/2014 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
02/07/2014 |
16.55
|
17,310 | 16.48 | 16.55 | 16.10 | 17,270 | 14,780 | 0.1 | |
01/07/2014 |
16.48
|
33,270 | 16.63 | 16.63 | 15.73 | 24,550 | 32,770 | -0.4 | |
30/06/2014 |
16.63
|
5,110 | 15.58 | 16.63 | 14.49 | 2,950 | 0 | 0.1 | |
27/06/2014 |
15.58
|
19,170 | 16.66 | 16.66 | 15.58 | 52,480 | 50,150 | 0.1 | |
26/06/2014 |
16.66
|
1,420 | 16.81 | 16.81 | 16.66 | 0 | 0 | 0 | |
25/06/2014 |
16.81
|
10 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
24/06/2014 |
16.81
|
2,880 | 16.66 | 16.85 | 16.66 | 508,396 | 508,396 | 0 | |
23/06/2014 |
16.66
|
2,030 | 16.66 | 16.66 | 16.29 | 72,020 | 70,000 | 0.1 | |
20/06/2014 |
16.66
|
60 | 16.81 | 16.81 | 16.36 | 0 | 0 | 0 | |
19/06/2014 |
16.81
|
4,710 | 16.48 | 16.85 | 16.33 | 1,690 | 0 | 0.1 | |
18/06/2014 |
16.48
|
1,670 | 16.81 | 16.81 | 16.48 | 0 | 310 | -0.0 | |
17/06/2014 |
16.81
|
570 | 16.96 | 16.96 | 16.44 | 410 | 0 | 0.0 | |
16/06/2014 |
16.96
|
690 | 17.08 | 17.08 | 16.40 | 100,000 | 100,000 | 0 | |
13/06/2014 |
17.08
|
130 | 16.78 | 17.08 | 16.36 | 0 | 90 | -0.0 | |
12/06/2014 |
16.78
|
1,430 | 16.78 | 17.04 | 16.78 | 1,400 | 0 | 0.1 | |
11/06/2014 |
16.78
|
2,210 | 16.59 | 16.85 | 16.59 | 2,200 | 0 | 0.1 | |
10/06/2014 |
16.59
|
6,420 | 16.44 | 16.85 | 16.44 | 5,910 | 10 | 0.3 | |
09/06/2014 |
16.44
|
6,570 | 16.85 | 17.23 | 16.44 | 3,300 | 20 | 0.1 | |
06/06/2014 |
16.85
|
10 | 16.74 | 16.85 | 16.85 | 0 | 0 | 0 | |
05/06/2014 |
16.74
|
5,300 | 16.66 | 17.00 | 16.44 | 3,400 | 10 | 0.2 | |
04/06/2014 |
16.66
|
8,370 | 16.85 | 17.19 | 16.44 | 3,170 | 20 | 0.1 | |
03/06/2014 |
16.85
|
7,930 | 16.44 | 16.85 | 16.44 | 6,300 | 0 | 0.3 | |
02/06/2014 |
16.44
|
6,110 | 16.10 | 17.23 | 15.77 | 5,920 | 0 | 0.3 | |
30/05/2014 |
16.10
|
3,940 | 15.54 | 16.44 | 15.35 | 2,160 | 0 | 0.1 | |
29/05/2014 |
15.54
|
5,000 | 16.03 | 16.85 | 15.54 | 1,630 | 0 | 0.1 | |
28/05/2014: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30) | |||||||||
28/05/2014 |
16.03
|
11,120 | 14.98 | 16.03 | 15.28 | 5,390 | 0 | 0.2 | |
27/05/2014 |
14.98
|
270 | 14.84 | 14.98 | 14.27 | 0 | 0 | 0 | |
26/05/2014 |
14.84
|
1,540 | 14.84 | 14.84 | 14.84 | 1,200 | 0 | 0.1 | |
23/05/2014 |
14.84
|
1,230 | 14.56 | 15.54 | 14.27 | 0 | 0 | 0 | |
22/05/2014 |
14.56
|
10,170 | 14.13 | 14.56 | 14.07 | 79,926 | 79,876 | 0.0 | |
21/05/2014 |
14.13
|
48,640 | 13.99 | 14.27 | 13.99 | 38,330 | 26,490 | 0.6 | |
20/05/2014 |
13.99
|
42,590 | 14.07 | 14.07 | 13.99 | 41,900 | 35,000 | 0.3 | |
19/05/2014 |
14.07
|
90 | 14.07 | 14.07 | 13.99 | 0 | 60 | -0.0 | |
16/05/2014 |
14.07
|
40 | 14.07 | 14.13 | 14.07 | 0 | 40 | -0.0 | |
15/05/2014 |
14.07
|
16,300 | 14.13 | 14.13 | 13.99 | 3,100 | 8,670 | -0.3 | |
14/05/2014 |
14.13
|
2,600 | 13.79 | 14.41 | 13.79 | 0 | 2,130 | -0.1 | |
13/05/2014 |
13.79
|
20 | 13.85 | 13.85 | 13.79 | 0 | 0 | 0 | |
12/05/2014 |
13.85
|
6,090 | 13.14 | 14.05 | 13.57 | 41,040 | 730 | 2.0 | |
09/05/2014 |
13.14
|
25,200 | 14.13 | 14.70 | 13.14 | 49,760 | 42,680 | 0.4 | |
08/05/2014 |
14.13
|
2,280 | 14.27 | 14.27 | 13.28 | 2,000 | 1,940 | 0.0 | |
07/05/2014 |
14.27
|
7,040 | 14.13 | 14.27 | 14.13 | 6,600 | 5,020 | 0.1 | |
06/05/2014 |
14.13
|
39,130 | 14.56 | 14.56 | 14.13 | 34,000 | 37,060 | -0.2 | |
05/05/2014 |
14.56
|
20 | 14.13 | 14.56 | 14.56 | 0 | 0 | 0 | |
29/04/2014 |
14.13
|
10 | 13.85 | 14.13 | 14.13 | 0 | 0 | 0 | |
28/04/2014 |
13.85
|
4,490 | 14.13 | 14.41 | 13.85 | 0 | 4,290 | -0.2 | |
25/04/2014 |
14.13
|
2,000 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
24/04/2014 |
14.13
|
90 | 13.99 | 14.13 | 13.99 | 0 | 0 | 0 |