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) |
|
06/02/2015 |
31.14
|
35,480 | 30.87 | 31.14 | 30.60 | 18,640 | 0 | 1.1 | |
05/02/2015 |
30.87
|
53,680 | 30.60 | 31.14 | 30.33 | 26,020 | 0 | 1.5 | |
04/02/2015 |
30.60
|
111,060 | 29.25 | 31.14 | 29.25 | 12,570 | 0 | 0.7 | |
03/02/2015 |
29.25
|
52,080 | 29.25 | 30.06 | 28.97 | 18,460 | 0 | 1.0 | |
02/02/2015 |
29.25
|
34,110 | 28.43 | 29.25 | 28.43 | 0 | 680 | -0.0 | |
30/01/2015 |
28.43
|
30,480 | 28.70 | 29.52 | 28.16 | 0 | 0 | 0 | |
29/01/2015 |
28.70
|
64,920 | 29.79 | 29.79 | 28.43 | 0 | 0 | 0 | |
28/01/2015 |
29.79
|
29,790 | 30.06 | 30.06 | 28.97 | 0 | 0 | 0 | |
27/01/2015 |
30.06
|
145,300 | 28.43 | 30.33 | 28.97 | 0 | 1,000 | -0.1 | |
26/01/2015 |
28.43
|
88,870 | 26.81 | 28.43 | 26.27 | 3,870 | 10,020 | -0.3 | |
23/01/2015 |
26.81
|
44,870 | 26.43 | 26.81 | 26.00 | 12,500 | 0 | 0.6 | |
22/01/2015 |
26.43
|
14,730 | 26.10 | 26.43 | 25.89 | 3,900 | 0 | 0.2 | |
21/01/2015 |
26.10
|
21,250 | 26.00 | 26.43 | 25.78 | 6,200 | 0 | 0.3 | |
20/01/2015 |
26.00
|
29,590 | 26.54 | 26.70 | 25.94 | 7,700 | 0 | 0.4 | |
19/01/2015 |
26.54
|
36,270 | 26.92 | 26.92 | 26.00 | 9,860 | 0 | 0.5 | |
16/01/2015 |
26.92
|
14,130 | 26.97 | 27.08 | 26.70 | 0 | 0 | 0 | |
15/01/2015 |
26.97
|
35,550 | 26.43 | 26.97 | 26.10 | 0 | 0 | 0 | |
14/01/2015 |
26.43
|
17,580 | 26.54 | 26.81 | 26.00 | 0 | 0 | 0 | |
13/01/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
13/01/2015 |
26.54
|
67,860 | 25.73 | 26.92 | 25.24 | 0 | 0 | 0 | |
12/01/2015 |
25.73
|
72,760 | 26.63 | 26.63 | 25.73 | 10,000 | 1,500 | 0.5 | |
09/01/2015 |
26.63
|
75,380 | 26.63 | 27.08 | 26.18 | 24,860 | 0 | 1.5 | |
08/01/2015 |
26.63
|
89,570 | 25.95 | 27.08 | 25.73 | 24,490 | 10,000 | 0.8 | |
07/01/2015 |
25.95
|
43,720 | 26.63 | 27.08 | 25.95 | 1,500 | 0 | 0.1 | |
06/01/2015 |
26.63
|
65,420 | 25.73 | 26.63 | 24.82 | 18,500 | 10,000 | 0.5 | |
05/01/2015 |
25.73
|
43,080 | 25.05 | 26.63 | 25.27 | 400 | 0 | 0.0 | |
31/12/2014 |
25.05
|
56,750 | 23.92 | 25.50 | 23.92 | 450 | 0 | 0.0 | |
30/12/2014 |
23.92
|
195,660 | 24.37 | 24.37 | 22.79 | 2,000 | 400 | 0.1 | |
29/12/2014 |
24.37
|
62,320 | 25.73 | 26.40 | 24.37 | 20 | 0 | 0.0 | |
26/12/2014 |
25.73
|
52,170 | 26.18 | 26.85 | 25.73 | 50 | 0 | 0.0 | |
25/12/2014 |
26.18
|
29,930 | 27.30 | 27.30 | 26.18 | 100 | 0 | 0.0 | |
24/12/2014 |
27.30
|
82,680 | 27.53 | 27.53 | 26.63 | 730 | 0 | 0.0 | |
23/12/2014 |
27.53
|
102,210 | 26.18 | 27.98 | 26.63 | 1,570 | 6,290 | -0.3 | |
22/12/2014 |
26.18
|
24,500 | 24.60 | 26.18 | 25.27 | 0 | 5,000 | -0.3 | |
19/12/2014 |
24.60
|
299,600 | 26.18 | 26.18 | 24.37 | 9,000 | 0 | 0.5 | |
18/12/2014 |
26.18
|
137,980 | 27.98 | 28.21 | 26.18 | 10,100 | 0 | 0.6 | |
17/12/2014 |
27.98
|
110,530 | 30.01 | 30.01 | 27.98 | 5,000 | 0 | 0.3 | |
16/12/2014 |
30.01
|
61,810 | 32.04 | 32.04 | 30.01 | 0 | 0 | 0 | |
15/12/2014 |
32.04
|
28,610 | 32.50 | 32.50 | 31.59 | 0 | 0 | 0 | |
12/12/2014 |
32.50
|
11,120 | 32.50 | 32.50 | 32.04 | 0 | 1,900 | -0.1 | |
11/12/2014 |
32.50
|
8,340 | 32.72 | 32.72 | 32.27 | 0 | 0 | 0 | |
10/12/2014 |
32.72
|
9,740 | 32.72 | 32.95 | 32.27 | 0 | 0 | 0 | |
09/12/2014 |
32.72
|
35,650 | 33.40 | 33.40 | 32.04 | 0 | 400 | -0.0 | |
08/12/2014 |
33.40
|
34,960 | 33.40 | 33.85 | 32.95 | 0 | 0 | 0 | |
05/12/2014 |
33.40
|
33,660 | 34.07 | 34.30 | 33.40 | 8,500 | 0 | 0.6 | |
04/12/2014 |
34.07
|
43,970 | 34.53 | 34.75 | 34.07 | 13,170 | 0 | 1.0 | |
03/12/2014 |
34.53
|
58,940 | 34.07 | 34.75 | 34.30 | 0 | 0 | 0 | |
02/12/2014 |
34.07
|
123,480 | 33.17 | 34.07 | 33.40 | 100 | 0 | 0.0 | |
01/12/2014 |
33.17
|
55,290 | 32.95 | 33.62 | 32.72 | 0 | 0 | 0 | |
28/11/2014 |
32.95
|
37,410 | 32.72 | 33.17 | 32.04 | 0 | 0 | 0 | |
27/11/2014 |
32.72
|
72,280 | 32.27 | 33.17 | 32.04 | 400 | 0 | 0.0 | |
26/11/2014 |
32.27
|
28,660 | 33.17 | 33.17 | 31.59 | 0 | 400 | -0.0 | |
25/11/2014 |
33.17
|
81,660 | 32.72 | 34.30 | 33.17 | 0 | 0 | 0 | |
24/11/2014 |
32.72
|
164,660 | 31.59 | 32.72 | 30.92 | 0 | 0 | 0 | |
21/11/2014 |
31.59
|
69,210 | 32.04 | 32.50 | 31.59 | 0 | 0 | 0 | |
20/11/2014 |
32.04
|
14,080 | 31.59 | 32.50 | 31.59 | 0 | 0 | 0 | |
19/11/2014 |
31.59
|
73,490 | 32.50 | 32.50 | 31.59 | 5,500 | 0 | 0.4 | |
18/11/2014 |
32.50
|
468,940 | 30.69 | 32.72 | 32.04 | 32,400 | 0 | 2.3 | |
17/11/2014 |
30.69
|
32,950 | 28.88 | 30.69 | 30.69 | 0 | 0 | 0 | |
14/11/2014 |
28.88
|
40,340 | 29.11 | 29.11 | 28.21 | 9,000 | 0 | 0.6 | |
13/11/2014 |
29.11
|
23,890 | 28.88 | 29.34 | 28.66 | 2,000 | 20 | 0.1 | |
12/11/2014 |
28.88
|
32,330 | 28.21 | 28.88 | 28.21 | 4,000 | 0 | 0.3 | |
11/11/2014 |
28.21
|
90,620 | 27.08 | 28.66 | 26.63 | 0 | 5,000 | -0.3 | |
10/11/2014 |
27.08
|
47,340 | 26.63 | 27.08 | 26.40 | 260 | 0 | 0.0 | |
07/11/2014 |
26.63
|
35,190 | 26.63 | 26.63 | 26.40 | 0 | 0 | 0 | |
06/11/2014 |
26.63
|
48,480 | 26.18 | 26.63 | 25.95 | 1,460 | 0 | 0.1 | |
05/11/2014 |
26.18
|
46,190 | 25.27 | 26.40 | 25.27 | 7,750 | 0 | 0.4 | |
04/11/2014 |
25.27
|
57,600 | 26.40 | 26.40 | 25.27 | 260 | 0 | 0.0 | |
03/11/2014 |
26.40
|
36,150 | 26.63 | 26.85 | 26.18 | 0 | 0 | 0 | |
31/10/2014 |
26.63
|
22,710 | 26.40 | 26.63 | 26.18 | 0 | 0 | 0 | |
30/10/2014 |
26.40
|
25,460 | 26.18 | 26.85 | 25.27 | 0 | 0 | 0 | |
29/10/2014 |
26.18
|
40,370 | 25.05 | 26.63 | 25.05 | 0 | 0 | 0 | |
28/10/2014 |
25.05
|
16,880 | 24.82 | 25.05 | 24.82 | 0 | 0 | 0 | |
27/10/2014 |
24.82
|
68,920 | 25.73 | 25.95 | 24.82 | 22,950 | 25,000 | -0.1 | |
24/10/2014 |
25.73
|
59,310 | 25.27 | 25.73 | 24.82 | 23,330 | 0 | 1.3 | |
23/10/2014 |
25.27
|
48,980 | 26.18 | 26.18 | 25.27 | 3,180 | 0 | 0.2 | |
22/10/2014 |
26.18
|
54,270 | 26.40 | 26.85 | 25.73 | 0 | 0 | 0 | |
21/10/2014 |
26.40
|
208,730 | 26.40 | 26.85 | 25.95 | 136,850 | 0 | 8.0 | |
20/10/2014 |
26.40
|
113,670 | 25.27 | 26.63 | 24.37 | 40,200 | 0 | 2.3 | |
17/10/2014 |
25.27
|
72,200 | 25.50 | 25.50 | 24.15 | 5,500 | 0 | 0.3 | |
16/10/2014 |
25.50
|
84,770 | 25.50 | 25.95 | 24.82 | 5,500 | 3,010 | 0.1 | |
15/10/2014 |
25.50
|
151,580 | 24.37 | 25.73 | 24.15 | 7,030 | 0 | 0.4 | |
14/10/2014 |
24.37
|
118,880 | 23.47 | 25.05 | 23.47 | 0 | 0 | 0 | |
13/10/2014 |
23.47
|
33,500 | 23.92 | 24.15 | 23.47 | 0 | 0 | 0 | |
10/10/2014 |
23.92
|
64,700 | 23.69 | 24.15 | 23.47 | 0 | 0 | 0 | |
09/10/2014 |
23.69
|
46,820 | 23.69 | 23.69 | 23.24 | 0 | 5,000 | -0.3 | |
08/10/2014 |
23.69
|
34,700 | 23.69 | 23.92 | 23.47 | 500 | 0 | 0.0 | |
07/10/2014 |
23.69
|
62,580 | 24.15 | 24.15 | 23.69 | 0 | 5,000 | -0.3 | |
06/10/2014 |
24.15
|
74,520 | 24.60 | 24.60 | 23.92 | 0 | 1,980 | -0.1 | |
03/10/2014 |
24.60
|
36,600 | 23.69 | 24.82 | 23.69 | 80 | 0 | 0.0 | |
02/10/2014 |
23.69
|
68,360 | 23.47 | 23.92 | 23.24 | 0 | 0 | 0 | |
01/10/2014 |
23.47
|
87,490 | 23.02 | 23.69 | 23.02 | 0 | 0 | 0 | |
30/09/2014 |
23.02
|
31,680 | 23.24 | 23.24 | 22.34 | 0 | 0 | 0 | |
29/09/2014 |
23.24
|
50,810 | 23.02 | 23.47 | 22.57 | 10,070 | 0 | 0.5 | |
26/09/2014 |
23.02
|
50,530 | 24.60 | 24.60 | 23.02 | 5,000 | 0 | 0.3 | |
25/09/2014 |
24.60
|
70,450 | 23.69 | 24.60 | 22.57 | 2,000 | 500 | 0.1 | |
24/09/2014 |
23.69
|
83,310 | 23.69 | 23.92 | 22.79 | 7,700 | 120 | 0.4 | |
23/09/2014 |
23.69
|
58,470 | 24.37 | 24.82 | 23.47 | 0 | 0 | 0 | |
22/09/2014 |
24.37
|
103,020 | 24.37 | 25.95 | 24.37 | 500 | 0 | 0.0 | |
19/09/2014 |
24.37
|
221,870 | 22.79 | 24.37 | 23.02 | 0 | 0 | 0 | |
18/09/2014 |
22.79
|
365,050 | 23.69 | 25.27 | 22.79 | 0 | 50,320 | -2.7 |