Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.30 | -0.22% | 78,094,900 | -8,376,844 | -1,101.7 |
130
138.30
133.90
|
2 tháng
(2024-09-23) |
-0.10 | -0.07% | 150,927,200 | -5,487,044 | -710.7 |
130
141.70
133.90
|
3 tháng
(2024-08-26) |
2.40 | 1.83% | 216,784,400 | 3,415,656 | 476.6 |
130
141.70
133.90
|
6 tháng
(2024-05-27) |
19.21 | 16.75% | 611,069,000 | -41,524,252 | -5,535.1 |
114.69
141.70
133.90
|
12 tháng
(2023-11-28) |
55.22 | 70.19% | 929,235,800 | -47,976,967 | -6,395.3 |
78.68
141.70
133.90
|
24 tháng
(2022-12-05) |
76.45 | 133.06% | 1,269,174,300 | -48,875,806 | -6,480.9 |
55.76
141.70
133.90
|
36 tháng
(2021-12-08) |
76.64 | 133.86% | 1,701,964,600 | -46,235,359 | -6,133.7 |
48.35
141.70
133.90
|
60 tháng
(2019-12-19) |
110.11 | 462.94% | 2,784,412,180 | -42,609,199 | -5,815.6 |
17.22
141.70
133.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
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 | |
23/04/2014 |
8.97
|
692,970 | 9.18 | 9.25 | 8.90 | 0 | 4,750 | -0.3 | |
22/04/2014 |
9.18
|
1,077,740 | 8.90 | 9.18 | 8.77 | 100 | 500 | -0.0 | |
21/04/2014 |
8.90
|
1,218,760 | 9.25 | 9.25 | 8.90 | 73,600 | 63,370 | 0.7 | |
18/04/2014 |
9.25
|
1,033,560 | 9.59 | 9.59 | 9.25 | 189,240 | 187,230 | 0.1 | |
17/04/2014 |
9.59
|
818,960 | 9.45 | 9.59 | 9.38 | 59,000 | 48,480 | 0.7 | |
16/04/2014 |
9.45
|
1,456,070 | 9.66 | 9.66 | 9.31 | 166,005 | 164,665 | 0.1 | |
15/04/2014 |
9.66
|
1,217,060 | 9.79 | 9.86 | 9.59 | 196,550 | 195,890 | 0.1 | |
14/04/2014 |
9.79
|
1,720,820 | 9.66 | 9.93 | 9.66 | 6,120 | 2,010 | 0.3 | |
11/04/2014 |
9.66
|
924,700 | 9.59 | 9.73 | 9.52 | 328,670 | 332,120 | -0.2 | |
10/04/2014 |
9.59
|
912,440 | 9.66 | 9.73 | 9.59 | 368,767 | 364,867 | 0.3 | |
08/04/2014 |
9.66
|
1,878,400 | 9.52 | 9.79 | 9.59 | 25,000 | 35,890 | -0.8 | |
07/04/2014 |
9.52
|
1,118,980 | 9.31 | 9.59 | 9.31 | 280 | 6,120 | -0.4 | |
04/04/2014 |
9.31
|
830,330 | 9.38 | 9.45 | 9.25 | 50,330 | 34,570 | 1.2 | |
03/04/2014 |
9.38
|
590,550 | 9.31 | 9.45 | 9.25 | 3,000 | 5,340 | -0.2 | |
02/04/2014 |
9.31
|
1,636,330 | 9.45 | 9.59 | 9.11 | 313,513 | 295,023 | 1.3 | |
01/04/2014 |
9.45
|
737,670 | 9.59 | 9.59 | 9.31 | 357,140 | 356,090 | 0.1 | |
31/03/2014 |
9.59
|
860,380 | 9.66 | 9.86 | 9.52 | 134,140 | 142,830 | -0.6 | |
28/03/2014 |
9.66
|
994,670 | 9.31 | 9.73 | 9.38 | 56,850 | 53,000 | 0.3 | |
27/03/2014 |
9.31
|
944,990 | 9.31 | 9.38 | 9.18 | 760 | 18,490 | -1.2 | |
26/03/2014 |
9.31
|
1,658,730 | 9.52 | 9.66 | 9.25 | 286,730 | 279,570 | 0.5 | |
25/03/2014 |
9.52
|
1,139,950 | 9.73 | 9.79 | 9.52 | 75,000 | 89,140 | -1.0 | |
24/03/2014 |
9.73
|
719,940 | 9.79 | 9.86 | 9.73 | 23,350 | 6,850 | 1.3 | |
21/03/2014 |
9.79
|
963,090 | 9.73 | 9.93 | 9.66 | 104,560 | 100,760 | 0.3 | |
20/03/2014 |
9.73
|
993,620 | 9.86 | 9.93 | 9.66 | 244,380 | 252,870 | -0.6 | |
19/03/2014 |
9.86
|
567,100 | 9.73 | 10.00 | 9.79 | 133,300 | 130,000 | 0.2 | |
18/03/2014 |
9.73
|
2,210,540 | 9.25 | 9.86 | 9.18 | 60,050 | 83,340 | -1.6 | |
17/03/2014 |
9.25
|
960,750 | 9.25 | 9.38 | 9.25 | 101,680 | 74,560 | 2.0 | |
14/03/2014 |
9.25
|
1,435,730 | 9.31 | 9.38 | 9.18 | 213,690 | 213,690 | 0 | |
13/03/2014 |
9.31
|
906,880 | 9.25 | 9.38 | 9.25 | 160,600 | 163,300 | -0.2 | |
12/03/2014 |
9.25
|
1,966,080 | 9.18 | 9.59 | 9.25 | 4,870 | 50 | 0.3 | |
11/03/2014 |
9.18
|
2,154,020 | 8.70 | 9.25 | 8.56 | 5,310 | 31,680 | -1.7 | |
10/03/2014 |
8.70
|
505,430 | 8.63 | 8.70 | 8.56 | 30,060 | 27,690 | 0.1 | |
07/03/2014 |
8.63
|
1,032,190 | 8.56 | 8.70 | 8.42 | 32,910 | 20,600 | 0.8 | |
06/03/2014 |
8.56
|
706,070 | 8.49 | 8.63 | 8.42 | 25,000 | 24,870 | 0.0 | |
05/03/2014 |
8.49
|
611,560 | 8.36 | 8.56 | 8.36 | 5,000 | 5,310 | -0.0 | |
04/03/2014 |
8.36
|
962,100 | 8.42 | 8.42 | 8.22 | 33,160 | 33,280 | -0.0 | |
03/03/2014 |
8.42
|
1,112,540 | 8.77 | 8.77 | 8.36 | 15,730 | 12,910 | 0.2 | |
28/02/2014 |
8.77
|
1,111,220 | 8.63 | 8.77 | 8.49 | 725,240 | 726,770 | -0.1 | |
27/02/2014 |
8.63
|
1,165,490 | 8.83 | 8.90 | 8.63 | 324,732 | 324,762 | -0.0 | |
26/02/2014 |
8.83
|
2,226,350 | 8.42 | 8.83 | 8.42 | 117,170 | 102,250 | 0.9 | |
25/02/2014 |
8.42
|
1,577,680 | 8.15 | 8.42 | 8.01 | 43,750 | 55,730 | -0.7 | |
24/02/2014 |
8.15
|
979,350 | 7.94 | 8.15 | 7.81 | 44,600 | 3,470 | 2.6 | |
21/02/2014 |
7.94
|
689,100 | 7.81 | 8.01 | 7.60 | 61,250 | 64,970 | -0.2 | |
20/02/2014 |
7.81
|
1,074,480 | 8.08 | 8.22 | 7.60 | 37,620 | 46,150 | -0.5 | |
19/02/2014 |
8.08
|
999,370 | 7.81 | 8.08 | 7.81 | 18,040 | 3,750 | 0.8 | |
18/02/2014 |
7.81
|
505,020 | 7.67 | 7.81 | 7.60 | 4,290 | 44,600 | -2.3 | |
17/02/2014 |
7.67
|
359,620 | 7.74 | 7.81 | 7.60 | 100 | 1,250 | -0.1 | |
14/02/2014 |
7.74
|
540,290 | 7.81 | 7.88 | 7.67 | 83,440 | 91,780 | -0.5 | |
13/02/2014 |
7.81
|
621,020 | 7.81 | 7.88 | 7.67 | 100 | 18,040 | -1.0 | |
12/02/2014 |
7.81
|
978,110 | 7.53 | 7.81 | 7.60 | 7,690 | 4,290 | 0.2 | |
11/02/2014 |
7.53
|
1,257,350 | 7.60 | 7.74 | 7.47 | 13,460 | 100 | 0.7 | |
10/02/2014 |
7.60
|
611,330 | 7.33 | 7.67 | 7.26 | 1,350 | 300 | 0.1 | |
07/02/2014 |
7.33
|
753,990 | 7.47 | 7.53 | 7.33 | 99,340 | 70,570 | 1.7 | |
06/02/2014 |
7.47
|
538,550 | 7.60 | 7.60 | 7.33 | 90,000 | 92,690 | -0.1 | |
27/01/2014 |
7.60
|
613,960 | 7.67 | 7.74 | 7.53 | 27,440 | 33,460 | -0.3 |