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) |
-0.10 | -0.73% | 316,600 | -10,600 | -0.1 |
13.35
13.95
13.55
|
2 tháng
(2024-07-22) |
-1.10 | -7.48% | 695,100 | -21,400 | -0.3 |
13.35
14.70
13.55
|
3 tháng
(2024-06-24) |
-1.40 | -9.33% | 1,008,600 | -21,400 | -0.3 |
13.35
15.10
13.55
|
6 tháng
(2024-03-25) |
-2.40 | -15% | 3,117,500 | -44,200 | -0.6 |
13.35
16.10
13.55
|
12 tháng
(2023-09-26) |
-4.95 | -26.68% | 7,255,500 | -50,528 | -0.8 |
13.35
18.75
13.55
|
24 tháng
(2022-10-03) |
-3.50 | -20.47% | 20,623,600 | -101,936 | -4.0 |
12.90
23
13.55
|
36 tháng
(2021-10-06) |
-8.94 | -39.66% | 74,346,400 | -202,956 | -4.0 |
12.90
63.33
13.55
|
60 tháng
(2019-10-17) |
-3.31 | -19.55% | 100,885,930 | -871,266 | -13.2 |
11.64
63.33
13.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2015 |
31.54
|
15,180 | 31.54 | 31.54 | 30.94 | 1,000 | 0 | 0.1 | |
09/07/2015 |
31.54
|
5,220 | 31.84 | 31.84 | 31.24 | 0 | 0 | 0 | |
08/07/2015 |
31.84
|
22,150 | 32.14 | 32.14 | 31.24 | 0 | 0 | 0 | |
07/07/2015 |
32.14
|
103,420 | 31.84 | 32.44 | 31.24 | 65,450 | 20,000 | 2.4 | |
06/07/2015 |
31.84
|
22,570 | 31.84 | 31.84 | 31.54 | 16,000 | 0 | 0.8 | |
03/07/2015 |
31.84
|
12,030 | 31.84 | 31.84 | 31.24 | 3,000 | 60 | 0.2 | |
02/07/2015 |
31.84
|
18,770 | 31.54 | 31.84 | 31.24 | 14,200 | 0 | 0.7 | |
01/07/2015 |
31.54
|
8,580 | 31.84 | 31.84 | 31.24 | 0 | 0 | 0 | |
30/06/2015 |
31.84
|
6,900 | 31.84 | 31.84 | 31.24 | 0 | 0 | 0 | |
29/06/2015 |
31.84
|
22,250 | 31.84 | 31.84 | 31.24 | 0 | 0 | 0 | |
26/06/2015 |
31.84
|
28,270 | 31.84 | 32.44 | 31.24 | 13,510 | 10 | 0.7 | |
25/06/2015 |
31.84
|
6,060 | 31.24 | 31.84 | 31.24 | 3,090 | 0 | 0.2 | |
24/06/2015 |
31.24
|
9,400 | 31.54 | 31.84 | 30.94 | 0 | 0 | 0 | |
23/06/2015 |
31.54
|
9,840 | 30.94 | 32.44 | 30.94 | 2,000 | 0 | 0.1 | |
22/06/2015 |
30.94
|
32,470 | 32.44 | 32.44 | 30.94 | 12,060 | 0 | 0.6 | |
19/06/2015 |
32.44
|
2,070 | 32.44 | 32.44 | 31.84 | 0 | 0 | 0 | |
18/06/2015 |
32.44
|
6,580 | 32.14 | 32.44 | 32.14 | 3,000 | 0 | 0.2 | |
17/06/2015 |
32.14
|
41,570 | 31.24 | 32.14 | 31.24 | 35,630 | 0 | 1.9 | |
16/06/2015 |
31.24
|
11,450 | 31.54 | 31.84 | 31.24 | 2,000 | 0 | 0.1 | |
15/06/2015 |
31.54
|
7,710 | 31.54 | 31.84 | 31.24 | 4,410 | 0 | 0.2 | |
12/06/2015 |
31.54
|
25,270 | 32.14 | 32.14 | 31.24 | 0 | 0 | 0 | |
11/06/2015 |
32.14
|
3,130 | 31.84 | 32.14 | 31.54 | 20 | 0 | 0.0 | |
10/06/2015 |
31.84
|
14,960 | 32.14 | 32.44 | 31.54 | 0 | 0 | 0 | |
09/06/2015 |
32.14
|
4,490 | 32.14 | 32.44 | 31.54 | 150 | 100 | 0.0 | |
08/06/2015 |
32.14
|
23,860 | 32.14 | 32.44 | 31.84 | 0 | 0 | 0 | |
05/06/2015 |
32.14
|
16,610 | 32.44 | 32.44 | 31.84 | 0 | 0 | 0 | |
04/06/2015 |
32.44
|
2,340 | 32.44 | 32.44 | 31.54 | 0 | 0 | 0 | |
03/06/2015 |
32.44
|
57,340 | 32.14 | 32.44 | 30.94 | 47,780 | 15,000 | 1.7 | |
02/06/2015 |
32.14
|
39,210 | 32.44 | 32.44 | 30.94 | 4,150 | 0 | 0.2 | |
01/06/2015 |
32.44
|
17,770 | 32.74 | 32.74 | 32.14 | 0 | 0 | 0 | |
29/05/2015: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
29/05/2015 |
32.74
|
25,490 | 32.49 | 33.04 | 31.24 | 16,000 | 0 | 0.9 | |
28/05/2015 |
32.50
|
71,060 | 31.95 | 32.50 | 31.68 | 4,700 | 0 | 0.3 | |
27/05/2015 |
31.95
|
28,350 | 32.22 | 32.22 | 31.41 | 0 | 0 | 0 | |
26/05/2015 |
32.22
|
16,800 | 31.95 | 32.50 | 31.41 | 200 | 0 | 0.0 | |
25/05/2015 |
31.95
|
19,040 | 31.95 | 32.22 | 31.95 | 5,000 | 0 | 0.3 | |
22/05/2015 |
31.95
|
23,720 | 32.22 | 32.50 | 31.68 | 0 | 0 | 0 | |
21/05/2015 |
32.22
|
6,950 | 31.95 | 32.50 | 31.95 | 0 | 0 | 0 | |
20/05/2015 |
31.95
|
30,430 | 32.50 | 33.04 | 31.95 | 0 | 0 | 0 | |
19/05/2015 |
32.50
|
71,700 | 31.95 | 32.50 | 31.95 | 65,480 | 0 | 3.9 | |
18/05/2015 |
31.95
|
123,090 | 32.22 | 32.50 | 31.95 | 106,440 | 0 | 6.3 | |
15/05/2015 |
32.22
|
36,490 | 32.22 | 32.50 | 31.95 | 24,890 | 0 | 1.5 | |
14/05/2015 |
32.22
|
100,100 | 32.50 | 33.58 | 32.22 | 39,460 | 300 | 2.3 | |
13/05/2015 |
32.50
|
85,640 | 31.95 | 32.50 | 31.95 | 56,280 | 0 | 3.3 | |
12/05/2015 |
31.95
|
15,780 | 31.95 | 32.22 | 31.68 | 4,910 | 0 | 0.3 | |
11/05/2015 |
31.95
|
28,290 | 32.22 | 32.50 | 31.68 | 20,330 | 0 | 1.2 | |
08/05/2015 |
32.22
|
29,730 | 32.50 | 32.50 | 31.95 | 6,010 | 8,000 | -0.1 | |
07/05/2015 |
32.50
|
100,320 | 31.14 | 32.50 | 30.87 | 20,700 | 480 | 1.2 | |
06/05/2015 |
31.14
|
76,370 | 30.87 | 31.41 | 30.60 | 43,340 | 0 | 2.5 | |
05/05/2015 |
30.87
|
38,800 | 30.33 | 30.87 | 30.33 | 20,860 | 0 | 1.2 | |
04/05/2015 |
30.33
|
101,870 | 31.14 | 31.41 | 30.33 | 58,990 | 0 | 3.4 | |
27/04/2015 |
31.14
|
11,710 | 31.14 | 31.41 | 31.14 | 0 | 0 | 0 | |
24/04/2015 |
31.14
|
41,710 | 30.60 | 31.14 | 30.33 | 27,300 | 0 | 1.6 | |
23/04/2015 |
30.60
|
44,530 | 31.14 | 31.41 | 30.60 | 12,000 | 0 | 0.7 | |
22/04/2015 |
31.14
|
46,040 | 30.87 | 31.14 | 30.87 | 3,000 | 0 | 0.2 | |
21/04/2015 |
30.87
|
29,410 | 30.87 | 31.14 | 30.60 | 10,000 | 0 | 0.6 | |
20/04/2015 |
30.87
|
64,510 | 30.60 | 31.14 | 30.33 | 48,680 | 0 | 2.8 | |
17/04/2015 |
30.60
|
63,970 | 30.60 | 30.87 | 30.33 | 57,170 | 0 | 3.2 | |
16/04/2015 |
30.60
|
12,860 | 30.87 | 30.87 | 30.60 | 5,770 | 0 | 0.3 | |
15/04/2015 |
30.87
|
47,360 | 31.14 | 31.41 | 30.33 | 370,270 | 260 | 21.3 | |
14/04/2015 |
31.14
|
159,530 | 31.14 | 31.41 | 30.87 | 295,450 | 184,720 | 6.4 | |
13/04/2015 |
31.14
|
69,330 | 31.14 | 31.41 | 30.33 | 54,020 | 0 | 3.1 | |
10/04/2015 |
31.14
|
63,520 | 30.87 | 31.14 | 30.33 | 48,010 | 300 | 2.7 | |
09/04/2015 |
30.87
|
160,370 | 30.06 | 30.87 | 29.79 | 624,770 | 529,720 | 5.3 | |
08/04/2015 |
30.06
|
49,440 | 30.33 | 30.33 | 29.52 | 172,590 | 150,000 | 1.2 | |
07/04/2015 |
30.33
|
9,370 | 30.06 | 30.33 | 29.52 | 0 | 820 | -0.0 | |
06/04/2015 |
30.06
|
83,860 | 30.06 | 30.87 | 30.06 | 49,860 | 300 | 2.8 | |
03/04/2015 |
30.06
|
24,310 | 29.79 | 30.06 | 28.97 | 3,380 | 200 | 0.2 | |
02/04/2015 |
29.79
|
23,750 | 28.16 | 29.79 | 27.89 | 5,330 | 800 | 0.2 | |
01/04/2015 |
28.16
|
128,250 | 29.25 | 29.25 | 27.62 | 12,800 | 0 | 0.7 | |
31/03/2015 |
29.25
|
54,530 | 29.52 | 29.79 | 29.25 | 2,100 | 25,200 | -1.3 | |
30/03/2015 |
29.52
|
22,550 | 30.33 | 30.87 | 29.52 | 140 | 0 | 0.0 | |
27/03/2015 |
30.33
|
72,520 | 30.60 | 31.14 | 30.33 | 50 | 21,800 | -1.2 | |
26/03/2015 |
30.60
|
52,910 | 30.33 | 31.41 | 30.33 | 2,000 | 16,130 | -0.8 | |
25/03/2015 |
30.33
|
34,100 | 30.60 | 30.87 | 30.33 | 2,000 | 300 | 0.1 | |
24/03/2015 |
30.60
|
84,140 | 30.60 | 30.87 | 30.06 | 2,000 | 300 | 0.1 | |
23/03/2015 |
30.60
|
91,880 | 31.14 | 31.41 | 30.60 | 2,000 | 34,620 | -1.9 | |
20/03/2015 |
31.14
|
15,730 | 31.41 | 31.95 | 31.14 | 0 | 0 | 0 | |
19/03/2015 |
31.41
|
34,530 | 31.68 | 32.22 | 31.41 | 0 | 0 | 0 | |
18/03/2015 |
31.68
|
43,320 | 32.22 | 32.50 | 31.68 | 1,800 | 1,300 | 0.0 | |
17/03/2015 |
32.22
|
71,470 | 31.68 | 32.50 | 31.68 | 43,230 | 0 | 2.6 | |
16/03/2015 |
31.68
|
29,810 | 31.41 | 31.68 | 31.41 | 0 | 0 | 0 | |
13/03/2015 |
31.41
|
97,790 | 30.87 | 31.95 | 30.33 | 1,300 | 40,360 | -2.2 | |
12/03/2015 |
30.87
|
99,140 | 31.14 | 31.41 | 30.06 | 4,000 | 30,700 | -1.5 | |
11/03/2015 |
31.14
|
51,090 | 31.41 | 31.95 | 30.87 | 1,790 | 39,760 | -2.2 | |
10/03/2015 |
31.41
|
73,570 | 31.41 | 32.22 | 31.41 | 0 | 31,000 | -1.8 | |
09/03/2015 |
31.41
|
162,510 | 33.04 | 33.04 | 31.41 | 11,000 | 30,360 | -1.1 | |
06/03/2015 |
33.04
|
21,470 | 33.31 | 33.58 | 32.50 | 3,000 | 0 | 0.2 | |
05/03/2015 |
33.31
|
83,530 | 33.31 | 33.58 | 31.95 | 0 | 15,000 | -0.9 | |
04/03/2015 |
33.31
|
30,590 | 33.04 | 33.85 | 32.77 | 7,000 | 12,640 | -0.4 | |
03/03/2015 |
33.04
|
93,450 | 33.04 | 34.12 | 32.77 | 43,320 | 19,870 | 1.5 | |
02/03/2015 |
33.04
|
44,590 | 33.85 | 33.85 | 33.04 | 0 | 2,310 | -0.1 | |
27/02/2015 |
33.85
|
18,660 | 34.39 | 34.39 | 33.31 | 0 | 3,500 | -0.2 | |
26/02/2015 |
34.39
|
28,570 | 34.93 | 35.20 | 33.85 | 0 | 360 | -0.0 | |
25/02/2015 |
34.93
|
135,070 | 33.04 | 35.20 | 32.22 | 20,000 | 1,170 | 1.2 | |
24/02/2015 |
33.04
|
58,870 | 31.95 | 33.58 | 32.22 | 1,000 | 3,710 | -0.2 | |
13/02/2015 |
31.95
|
54,610 | 33.31 | 33.58 | 31.95 | 9,570 | 0 | 0.6 | |
12/02/2015 |
33.31
|
65,480 | 34.12 | 34.12 | 33.04 | 32,160 | 0 | 2.0 | |
11/02/2015 |
34.12
|
120,450 | 32.50 | 34.39 | 32.50 | 73,000 | 0 | 4.5 | |
10/02/2015 |
32.50
|
67,510 | 32.50 | 33.04 | 31.41 | 43,030 | 0 | 2.6 | |
09/02/2015 |
32.50
|
113,450 | 31.14 | 32.77 | 31.14 | 79,040 | 0 | 4.7 |