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) |
-0.65 | -3.56% | 115,200 | -5,600 | -0.1 |
17.30
18.40
17.60
|
2 tháng
(2024-07-22) |
-2.50 | -12.44% | 313,400 | -11,400 | -0.2 |
17.30
20.20
17.60
|
3 tháng
(2024-06-24) |
-3.15 | -15.18% | 439,500 | -11,400 | -0.2 |
17.30
20.85
17.60
|
6 tháng
(2024-03-25) |
-8.45 | -32.44% | 1,411,900 | -199,900 | -4.2 |
17.30
27
17.60
|
12 tháng
(2023-09-26) |
-6 | -25.42% | 2,863,100 | -208,300 | -4.4 |
17.30
27.50
17.60
|
24 tháng
(2022-10-03) |
-18.79 | -51.63% | 7,671,100 | -1,093,500 | -174.8 |
17.30
37.28
17.60
|
36 tháng
(2021-10-06) |
-11.66 | -39.84% | 12,147,100 | -314,410 | -147.1 |
17.30
45.38
17.60
|
60 tháng
(2019-10-17) |
-22.25 | -55.83% | 23,693,420 | -1,074,400 | -167.3 |
17.30
45.38
17.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2014 |
33.01
|
6,000 | 32.67 | 33.38 | 32.70 | 0 | 0 | 0 | |
22/04/2014: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
22/04/2014 |
32.67
|
2,800 | 32.67 | 33.04 | 32.67 | 0 | 0 | 0 | |
21/04/2014 |
32.67
|
4,600 | 32.74 | 32.74 | 32.37 | 0 | 0 | 0 | |
18/04/2014 |
32.74
|
7,000 | 33.04 | 33.04 | 32.54 | 0 | 0 | 0 | |
17/04/2014 |
33.04
|
5,100 | 33.57 | 33.57 | 32.80 | 0 | 0 | 0 | |
16/04/2014 |
33.57
|
7,000 | 33.04 | 33.57 | 32.70 | 0 | 0 | 0 | |
15/04/2014 |
33.04
|
2,500 | 33.37 | 33.37 | 32.70 | 0 | 0 | 0 | |
14/04/2014 |
33.37
|
1,100 | 32.74 | 33.37 | 32.74 | 0 | 0 | 0 | |
11/04/2014 |
32.74
|
1,100 | 32.74 | 32.74 | 32.54 | 0 | 0 | 0 | |
10/04/2014 |
32.74
|
3,600 | 32.74 | 32.74 | 32.37 | 0 | 0 | 0 | |
08/04/2014 |
32.74
|
400 | 33.44 | 33.67 | 32.74 | 0 | 0 | 0 | |
07/04/2014 |
33.44
|
2,100 | 33.87 | 33.87 | 33.37 | 0 | 0 | 0 | |
04/04/2014 |
33.87
|
1,500 | 33.37 | 33.87 | 31.90 | 0 | 0 | 0 | |
03/04/2014 |
33.37
|
4,700 | 32.57 | 33.37 | 32.57 | 0 | 4,000 | -0.4 | |
02/04/2014 |
32.57
|
1,100 | 32.70 | 33.04 | 32.37 | 0 | 0 | 0 | |
01/04/2014 |
32.70
|
8,273 | 34.04 | 34.04 | 32.70 | 0 | 1,800 | -0.2 | |
31/03/2014 |
34.04
|
8,020 | 33.74 | 34.37 | 33.70 | 0 | 0 | 0 | |
28/03/2014 |
33.74
|
7,147 | 33.70 | 34.07 | 33.74 | 0 | 1,000 | -0.1 | |
27/03/2014 |
33.70
|
4,613 | 33.70 | 34.04 | 33.70 | 0 | 0 | 0 | |
26/03/2014 |
33.70
|
20,100 | 33.70 | 34.20 | 33.37 | 800 | 1,800 | -0.1 | |
25/03/2014 |
33.70
|
10,320 | 35.07 | 35.07 | 33.70 | 0 | 0 | 0 | |
24/03/2014 |
35.07
|
18,710 | 34.37 | 35.37 | 32.03 | 0 | 0 | 0 | |
21/03/2014 |
34.37
|
11,170 | 32.54 | 34.37 | 32.07 | 0 | 0 | 0 | |
20/03/2014 |
32.54
|
11,037 | 31.53 | 32.54 | 31.40 | 0 | 2,600 | -0.3 | |
19/03/2014 |
31.53
|
3,800 | 31.67 | 31.67 | 31.37 | 0 | 0 | 0 | |
18/03/2014 |
31.67
|
15,110 | 32.24 | 32.24 | 30.37 | 0 | 100 | -0.0 | |
17/03/2014 |
32.24
|
5,250 | 32.03 | 32.70 | 32.10 | 0 | 0 | 0 | |
14/03/2014 |
32.03
|
5,300 | 32.30 | 32.30 | 32.03 | 0 | 500 | -0.0 | |
13/03/2014 |
32.30
|
3,430 | 32.37 | 32.37 | 32.03 | 0 | 1,000 | -0.1 | |
12/03/2014 |
32.37
|
910 | 32.34 | 32.37 | 32.03 | 0 | 600 | -0.1 | |
11/03/2014 |
32.34
|
4,800 | 32.37 | 33.37 | 32.03 | 0 | 1,500 | -0.1 | |
10/03/2014 |
32.37
|
2,200 | 31.70 | 32.37 | 31.73 | 0 | 1,500 | -0.1 | |
07/03/2014 |
31.70
|
3,600 | 32.54 | 32.54 | 31.70 | 0 | 0 | 0 | |
06/03/2014 |
32.54
|
1,410 | 32.03 | 32.54 | 32.03 | 0 | 1,000 | -0.1 | |
05/03/2014 |
32.03
|
930 | 32.64 | 32.64 | 32.03 | 0 | 200 | -0.0 | |
04/03/2014 |
32.64
|
3,100 | 33.04 | 33.04 | 32.07 | 0 | 1,000 | -0.1 | |
03/03/2014 |
33.04
|
2,800 | 33.37 | 33.37 | 31.73 | 0 | 0 | 0 | |
28/02/2014 |
33.37
|
600 | 32.54 | 33.37 | 32.70 | 0 | 0 | 0 | |
27/02/2014 |
32.54
|
6,100 | 33.00 | 33.00 | 32.54 | 0 | 1,500 | -0.1 | |
26/02/2014 |
33.00
|
2,223 | 33.14 | 33.37 | 33.00 | 100 | 0 | 0.0 | |
25/02/2014 |
33.14
|
6,130 | 33.37 | 33.37 | 33.14 | 0 | 3,100 | -0.3 | |
24/02/2014 |
33.37
|
5,110 | 33.24 | 34.04 | 33.24 | 0 | 0 | 0 | |
21/02/2014 |
33.24
|
1,100 | 33.04 | 33.24 | 33.04 | 0 | 0 | 0 | |
20/02/2014 |
33.04
|
4,800 | 33.44 | 34.34 | 33.04 | 0 | 900 | -0.1 | |
19/02/2014 |
33.44
|
8,460 | 33.74 | 33.74 | 33.40 | 0 | 500 | -0.1 | |
18/02/2014 |
33.74
|
5,700 | 34.34 | 34.37 | 33.37 | 0 | 2,000 | -0.2 | |
17/02/2014 |
34.34
|
11,500 | 35.31 | 35.37 | 34.07 | 0 | 1,000 | -0.1 | |
14/02/2014 |
35.31
|
6,000 | 35.27 | 36.01 | 35.04 | 0 | 0 | 0 | |
13/02/2014 |
35.27
|
2,000 | 35.04 | 36.37 | 34.70 | 0 | 0 | 0 | |
12/02/2014 |
35.04
|
2,700 | 33.37 | 35.04 | 34.04 | 0 | 0 | 0 | |
11/02/2014 |
33.37
|
8,210 | 33.80 | 34.37 | 33.37 | 0 | 0 | 0 | |
10/02/2014 |
33.80
|
4,307 | 34.70 | 34.70 | 33.70 | 1,000 | 0 | 0.1 | |
07/02/2014 |
34.70
|
8,700 | 35.37 | 35.37 | 34.04 | 0 | 2,000 | -0.2 | |
06/02/2014 |
35.37
|
10,750 | 33.04 | 35.71 | 31.87 | 0 | 1,500 | -0.1 | |
27/01/2014 |
33.04
|
2,800 | 31.87 | 35.04 | 32.03 | 0 | 0 | 0 | |
24/01/2014 |
31.87
|
3,500 | 31.23 | 32.03 | 29.73 | 0 | 0 | 0 | |
23/01/2014 |
31.23
|
5,200 | 31.70 | 32.34 | 31.23 | 0 | 0 | 0 | |
22/01/2014 |
31.70
|
3,700 | 32.03 | 32.03 | 31.37 | 0 | 0 | 0 | |
21/01/2014 |
32.03
|
2,900 | 32.70 | 34.00 | 32.03 | 400 | 0 | 0.0 | |
20/01/2014 |
32.70
|
6,840 | 33.37 | 33.37 | 30.03 | 600 | 0 | 0.1 | |
17/01/2014 |
33.37
|
3,200 | 33.27 | 34.04 | 32.70 | 400 | 0 | 0.0 | |
16/01/2014 |
33.27
|
600 | 32.70 | 33.27 | 32.03 | 0 | 0 | 0 | |
15/01/2014 |
32.70
|
9,457 | 32.80 | 33.04 | 32.03 | 0 | 0 | 0 | |
14/01/2014 |
32.80
|
5,600 | 33.04 | 33.37 | 32.70 | 0 | 4,100 | -0.4 | |
13/01/2014 |
33.04
|
15,550 | 36.37 | 36.37 | 32.74 | 0 | 4,500 | -0.4 | |
10/01/2014 |
36.37
|
6,300 | 38.38 | 38.71 | 36.37 | 0 | 0 | 0 | |
09/01/2014 |
38.38
|
10,827 | 37.81 | 39.71 | 38.38 | 0 | 1,200 | -0.1 | |
08/01/2014 |
37.81
|
23,750 | 34.50 | 37.81 | 36.34 | 0 | 5,000 | -0.6 | |
07/01/2014 |
34.50
|
49,000 | 31.37 | 34.50 | 32.37 | 0 | 16,500 | -1.7 | |
06/01/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
06/01/2014 |
31.37
|
16,500 | 28.53 | 31.37 | 30.03 | 0 | 1,200 | -0.1 | |
03/01/2014 |
28.53
|
4,100 | 28.36 | 29.03 | 28.20 | 0 | 0 | 0 | |
02/01/2014 |
28.36
|
2,140 | 28.20 | 28.36 | 28.36 | 0 | 0 | 0 | |
31/12/2013 |
28.20
|
2,500 | 28.53 | 28.53 | 28.20 | 0 | 0 | 0 | |
30/12/2013 |
28.53
|
2,200 | 28.53 | 29.20 | 28.53 | 0 | 0 | 0 | |
27/12/2013 |
28.53
|
1,810 | 29.22 | 29.22 | 28.53 | 200 | 0 | 0.0 | |
26/12/2013 |
29.22
|
7,840 | 28.53 | 30.03 | 28.53 | 0 | 100 | -0.0 | |
25/12/2013 |
28.53
|
8,930 | 26.70 | 28.53 | 26.86 | 0 | 900 | -0.1 | |
24/12/2013 |
26.70
|
1,600 | 26.70 | 26.86 | 26.53 | 0 | 0 | 0 | |
23/12/2013 |
26.70
|
700 | 26.98 | 26.98 | 26.70 | 0 | 0 | 0 | |
20/12/2013 |
26.98
|
2,500 | 26.53 | 27.20 | 26.55 | 0 | 0 | 0 | |
19/12/2013 |
26.53
|
1,620 | 26.36 | 26.70 | 26.53 | 0 | 0 | 0 | |
18/12/2013 |
26.36
|
1,200 | 28.03 | 28.03 | 26.36 | 0 | 0 | 0 | |
17/12/2013 |
28.03
|
200 | 28.61 | 28.61 | 28.03 | 0 | 0 | 0 | |
16/12/2013 |
28.61
|
200 | 26.66 | 28.70 | 28.61 | 0 | 0 | 0 | |
13/12/2013 |
26.66
|
600 | 26.36 | 26.66 | 24.36 | 0 | 0 | 0 | |
12/12/2013 |
26.36
|
600 | 26.36 | 26.36 | 26.08 | 0 | 0 | 0 | |
11/12/2013 |
26.36
|
240 | 26.50 | 26.50 | 26.03 | 0 | 0 | 0 | |
10/12/2013 |
26.50
|
700 | 26.21 | 26.50 | 26.36 | 0 | 0 | 0 | |
09/12/2013 |
26.21
|
1,280 | 26.03 | 26.53 | 26.21 | 0 | 0 | 0 | |
06/12/2013 |
26.03
|
380 | 26.53 | 26.53 | 26.03 | 0 | 0 | 0 | |
05/12/2013 |
26.53
|
1,600 | 26.53 | 26.53 | 26.53 | 0 | 600 | -0.1 | |
04/12/2013 |
26.53
|
40 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 | |
03/12/2013 |
26.53
|
1,040 | 26.53 | 26.53 | 26.36 | 0 | 500 | -0.1 | |
02/12/2013 |
26.53
|
0 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 | |
29/11/2013 |
26.53
|
100 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 | |
28/11/2013 |
26.53
|
2,400 | 25.86 | 26.70 | 25.86 | 100 | 500 | -0.1 | |
27/11/2013 |
25.86
|
200 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
26/11/2013 |
25.86
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
25/11/2013 |
25.86
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
22/11/2013 |
25.86
|
1,010 | 25.19 | 25.86 | 25.03 | 0 | 0 | 0 |