Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0 | 0% | 94,300 | 44,900 | 3.6 |
78.50
80.40
79.50
|
2 tháng
(2024-09-16) |
1 | 1.27% | 118,100 | 52,100 | 4.1 |
77.40
80.40
79.50
|
3 tháng
(2024-08-15) |
1 | 1.27% | 212,500 | 102,136 | 8.1 |
77.40
81
79.50
|
6 tháng
(2024-05-17) |
4.94 | 6.62% | 488,200 | 137,353 | 10.8 |
72.42
81
79.50
|
12 tháng
(2023-11-20) |
12.25 | 18.21% | 984,700 | 241,955 | 18.6 |
65.45
81
79.50
|
24 tháng
(2022-11-24) |
20.56 | 34.88% | 3,088,500 | -70,832 | -2.5 |
58.94
81
79.50
|
36 tháng
(2021-11-29) |
10.28 | 14.85% | 6,189,900 | 208,869 | 20.5 |
58.94
83.48
79.50
|
60 tháng
(2019-12-10) |
16.01 | 25.21% | 12,146,689 | -428,615 | -19.8 |
45.51
83.48
79.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/06/2014 |
45.09
|
28,050 | 45.67 | 45.67 | 43.36 | 0 | 360 | -0.0 | |
18/06/2014 |
45.67
|
2,260 | 45.96 | 45.96 | 44.51 | 2,240 | 0 | 0.2 | |
17/06/2014 |
45.96
|
0 | 45.96 | 45.96 | 45.96 | 0 | 0 | 0 | |
16/06/2014 |
45.96
|
140 | 45.96 | 45.96 | 43.07 | 0 | 0 | 0 | |
13/06/2014 |
45.96
|
240 | 43.36 | 45.96 | 42.20 | 0 | 0 | 0 | |
12/06/2014 |
43.36
|
10 | 43.93 | 43.93 | 43.36 | 0 | 0 | 0 | |
11/06/2014 |
43.93
|
16,120 | 42.78 | 43.93 | 43.36 | 0 | 14,910 | -1.1 | |
10/06/2014 |
42.78
|
240 | 42.78 | 43.07 | 42.78 | 0 | 240 | -0.0 | |
09/06/2014 |
42.78
|
2,000 | 43.93 | 43.93 | 42.78 | 0 | 1,000 | -0.1 | |
06/06/2014 |
43.93
|
150 | 45.38 | 45.38 | 43.93 | 0 | 0 | 0 | |
05/06/2014 |
45.38
|
0 | 45.38 | 45.38 | 45.38 | 0 | 0 | 0 | |
04/06/2014 |
45.38
|
420 | 46.25 | 46.25 | 43.64 | 400 | 0 | 0.0 | |
03/06/2014 |
46.25
|
470 | 46.25 | 46.25 | 43.36 | 100 | 0 | 0.0 | |
02/06/2014 |
46.25
|
1,020 | 46.25 | 46.25 | 43.36 | 0 | 0 | 0 | |
30/05/2014 |
46.25
|
3,050 | 43.36 | 46.25 | 42.78 | 0 | 0 | 0 | |
29/05/2014 |
43.36
|
0 | 43.36 | 43.36 | 43.36 | 0 | 0 | 0 | |
28/05/2014 |
43.36
|
470 | 43.36 | 43.36 | 42.20 | 0 | 0 | 0 | |
27/05/2014 |
43.36
|
480 | 43.64 | 43.64 | 42.20 | 0 | 0 | 0 | |
26/05/2014 |
43.64
|
18,030 | 42.49 | 43.64 | 42.20 | 0 | 0 | 0 | |
23/05/2014 |
42.49
|
15,170 | 42.49 | 42.49 | 41.62 | 0 | 400 | -0.0 | |
22/05/2014 |
42.49
|
2,010 | 43.07 | 43.07 | 42.20 | 0 | 0 | 0 | |
21/05/2014 |
43.07
|
700 | 43.36 | 43.36 | 41.91 | 0 | 0 | 0 | |
20/05/2014 |
43.36
|
3,520 | 43.93 | 43.93 | 41.91 | 0 | 0 | 0 | |
19/05/2014 |
43.93
|
0 | 43.93 | 43.93 | 43.93 | 0 | 300,000 | -22.2 | |
16/05/2014 |
43.93
|
3,240 | 43.36 | 43.93 | 42.49 | 0 | 0 | 0 | |
15/05/2014 |
43.36
|
1,580 | 44.80 | 44.80 | 42.20 | 0 | 0 | 0 | |
14/05/2014 |
44.80
|
2,110 | 42.78 | 44.80 | 42.49 | 0 | 0 | 0 | |
13/05/2014 |
42.78
|
26,000 | 42.20 | 42.78 | 40.75 | 500 | 450 | 0.0 | |
12/05/2014 |
42.20
|
5,690 | 42.78 | 42.78 | 39.89 | 0 | 0 | 0 | |
09/05/2014 |
42.78
|
15,460 | 41.62 | 42.78 | 41.33 | 0 | 0 | 0 | |
08/05/2014 |
41.62
|
14,360 | 41.62 | 41.62 | 40.75 | 0 | 0 | 0 | |
07/05/2014 |
41.62
|
1,200 | 41.62 | 42.49 | 41.62 | 235,500 | 235,500 | 0 | |
06/05/2014 |
41.62
|
2,400 | 42.78 | 43.36 | 41.62 | 0 | 0 | 0 | |
05/05/2014 |
42.78
|
20 | 42.20 | 42.78 | 41.62 | 0 | 0 | 0 | |
29/04/2014 |
42.20
|
790 | 43.36 | 43.36 | 42.20 | 0 | 0 | 0 | |
28/04/2014 |
43.36
|
2,080 | 44.51 | 44.51 | 42.20 | 0 | 0 | 0 | |
25/04/2014 |
44.51
|
500 | 43.93 | 44.51 | 44.51 | 0 | 0 | 0 | |
24/04/2014 |
43.93
|
160 | 44.22 | 44.22 | 43.64 | 0 | 0 | 0 | |
23/04/2014 |
44.22
|
240 | 43.93 | 45.96 | 43.93 | 50 | 0 | 0.0 | |
22/04/2014 |
43.93
|
9,210 | 46.25 | 46.54 | 43.07 | 180 | 1,050 | -0.1 | |
21/04/2014 |
46.25
|
3,900 | 47.40 | 47.40 | 46.25 | 3,880 | 0 | 0.3 | |
18/04/2014 |
47.40
|
3,160 | 46.82 | 47.40 | 45.09 | 2,000 | 0 | 0.2 | |
17/04/2014 |
46.82
|
50 | 46.82 | 46.82 | 46.82 | 0 | 50 | -0.0 | |
16/04/2014 |
46.82
|
20,990 | 45.67 | 46.82 | 46.25 | 18,290 | 0 | 1.5 | |
15/04/2014: Cổ tức tiền mặt tỉ lệ: 15% Quyền mua cổ phiếu: 2/1 Giá: 65 (Volume + 50%, Ratio=0.50) | |||||||||
15/04/2014 |
45.67
|
8,750 | 43.93 | 46.54 | 45.67 | 3,000 | 100 | 0.2 | |
14/04/2014 |
43.93
|
4,070 | 43.40 | 44.20 | 43.40 | 0 | 0 | 0 | |
11/04/2014 |
43.40
|
2,820 | 43.67 | 44.20 | 42.88 | 1,020 | 0 | 0.1 | |
10/04/2014 |
43.67
|
1,850 | 42.08 | 43.67 | 42.08 | 0 | 0 | 0 | |
08/04/2014 |
42.08
|
5,340 | 42.08 | 42.08 | 42.08 | 1,210 | 0 | 0.1 | |
07/04/2014 |
42.08
|
4,100 | 42.08 | 43.67 | 42.08 | 790 | 0 | 0.1 | |
04/04/2014 |
42.08
|
5,980 | 42.08 | 43.93 | 42.08 | 2,760 | 0 | 0.2 | |
03/04/2014 |
42.08
|
4,060 | 42.08 | 44.99 | 42.08 | 3,000 | 0 | 0.2 | |
02/04/2014 |
42.08
|
4,600 | 42.35 | 44.99 | 42.08 | 2,360 | 0 | 0.2 | |
01/04/2014 |
42.35
|
5,100 | 42.88 | 43.14 | 42.35 | 2,810 | 0 | 0.2 | |
31/03/2014 |
42.88
|
3,370 | 43.14 | 44.20 | 42.88 | 2,000 | 0 | 0.2 | |
28/03/2014 |
43.14
|
510 | 42.88 | 44.20 | 43.14 | 0 | 0 | 0 | |
27/03/2014 |
42.88
|
8,020 | 43.14 | 43.40 | 42.88 | 5,260 | 0 | 0.4 | |
26/03/2014 |
43.14
|
2,350 | 43.14 | 43.14 | 43.14 | 1,930 | 0 | 0.2 | |
25/03/2014 |
43.14
|
1,420 | 44.46 | 44.99 | 43.14 | 0 | 0 | 0 | |
24/03/2014 |
44.46
|
2,200 | 43.14 | 44.46 | 43.93 | 0 | 0 | 0 | |
21/03/2014 |
43.14
|
2,710 | 42.88 | 45.26 | 43.14 | 0 | 0 | 0 | |
20/03/2014 |
42.88
|
1,540 | 43.67 | 46.32 | 42.88 | 0 | 0 | 0 | |
19/03/2014 |
43.67
|
20,200 | 42.08 | 43.93 | 42.35 | 0 | 0 | 0 | |
18/03/2014 |
42.08
|
7,200 | 44.20 | 44.46 | 42.08 | 790 | 40 | 0.1 | |
17/03/2014 |
44.20
|
1,440 | 43.93 | 44.99 | 44.20 | 0 | 0 | 0 | |
14/03/2014 |
43.93
|
7,810 | 43.93 | 46.32 | 43.93 | 0 | 0 | 0 | |
13/03/2014 |
43.93
|
1,700 | 46.58 | 46.58 | 43.93 | 0 | 0 | 0 | |
12/03/2014 |
46.58
|
20,750 | 43.93 | 46.85 | 43.93 | 0 | 0 | 0 | |
11/03/2014 |
43.93
|
1,080 | 43.67 | 44.20 | 43.93 | 100 | 0 | 0.0 | |
10/03/2014 |
43.67
|
1,490 | 43.67 | 43.93 | 43.67 | 400 | 0 | 0.0 | |
07/03/2014 |
43.67
|
1,500 | 43.40 | 44.99 | 43.40 | 0 | 0 | 0 | |
06/03/2014 |
43.40
|
760 | 44.46 | 44.46 | 43.40 | 0 | 0 | 0 | |
05/03/2014 |
44.46
|
80 | 43.40 | 44.46 | 43.40 | 0 | 0 | 0 | |
04/03/2014 |
43.40
|
250 | 43.40 | 43.93 | 43.14 | 10 | 0 | 0.0 | |
03/03/2014 |
43.40
|
2,350 | 43.67 | 44.46 | 43.14 | 730 | 0 | 0.1 | |
28/02/2014 |
43.67
|
8,310 | 44.20 | 44.73 | 43.67 | 920 | 0 | 0.1 | |
27/02/2014 |
44.20
|
2,510 | 44.73 | 44.73 | 42.88 | 100 | 0 | 0.0 | |
26/02/2014 |
44.73
|
550 | 43.93 | 44.73 | 43.93 | 0 | 0 | 0 | |
25/02/2014 |
43.93
|
1,550 | 43.93 | 44.46 | 43.93 | 10 | 0 | 0.0 | |
24/02/2014 |
43.93
|
3,130 | 44.73 | 44.99 | 43.93 | 650 | 0 | 0.1 | |
21/02/2014 |
44.73
|
19,080 | 44.46 | 44.73 | 43.14 | 1,950 | 50 | 0.2 | |
20/02/2014 |
44.46
|
3,200 | 44.99 | 44.99 | 44.46 | 500 | 0 | 0.0 | |
19/02/2014 |
44.99
|
3,180 | 44.46 | 44.99 | 44.46 | 0 | 0 | 0 | |
18/02/2014 |
44.46
|
3,340 | 44.20 | 44.99 | 43.93 | 1,360 | 0 | 0.1 | |
17/02/2014 |
44.20
|
2,720 | 43.93 | 44.46 | 42.88 | 1,600 | 0 | 0.1 | |
14/02/2014 |
43.93
|
150 | 44.20 | 44.20 | 42.88 | 100 | 0 | 0.0 | |
13/02/2014 |
44.20
|
3,070 | 42.61 | 44.20 | 42.88 | 540 | 0 | 0.0 | |
12/02/2014 |
42.61
|
1,780 | 42.61 | 43.93 | 42.61 | 0 | 0 | 0 | |
11/02/2014 |
42.61
|
1,030 | 43.93 | 43.93 | 42.61 | 0 | 0 | 0 | |
10/02/2014 |
43.93
|
130 | 42.35 | 43.93 | 42.61 | 0 | 0 | 0 | |
07/02/2014 |
42.35
|
100 | 42.35 | 43.93 | 40.76 | 0 | 0 | 0 | |
06/02/2014 |
42.35
|
480 | 41.82 | 42.35 | 42.08 | 0 | 50,000 | -4.0 | |
27/01/2014 |
41.82
|
3,110 | 44.46 | 44.73 | 41.82 | 0 | 3,000 | -0.2 | |
24/01/2014 |
44.46
|
3,050 | 44.46 | 44.46 | 44.46 | 0 | 0 | 0 | |
23/01/2014 |
44.46
|
6,440 | 43.93 | 44.46 | 42.35 | 5,360 | 0 | 0.4 | |
22/01/2014 |
43.93
|
3,130 | 43.14 | 43.93 | 42.61 | 3,100 | 0 | 0.3 | |
21/01/2014 |
43.14
|
11,920 | 44.99 | 44.99 | 42.35 | 10,690 | 0 | 0.9 | |
20/01/2014 |
44.99
|
7,830 | 42.35 | 44.99 | 42.35 | 7,370 | 0 | 0.6 | |
17/01/2014 |
42.35
|
2,300 | 42.61 | 43.93 | 42.35 | 450 | 0 | 0.0 | |
16/01/2014 |
42.61
|
2,140 | 44.73 | 44.73 | 42.61 | 0 | 0 | 0 |