Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-28) |
-0.70 | -3.07% | 606,000 | 7,047 | 0.2 |
22
23.14
22
|
2 tháng
(2024-07-29) |
-0.01 | -0.05% | 1,053,500 | 43,047 | 1.0 |
21.18
23.28
22
|
3 tháng
(2024-07-01) |
3.36 | 18.05% | 1,499,400 | 38,947 | 1.0 |
18.49
23.28
22
|
6 tháng
(2024-04-01) |
4.49 | 25.64% | 2,172,800 | 8,552 | 0.4 |
16.43
23.28
22
|
12 tháng
(2023-10-03) |
4.93 | 28.88% | 4,265,500 | -87,983 | -1.3 |
16.43
23.28
22
|
24 tháng
(2022-10-10) |
4.36 | 24.73% | 8,341,600 | -483,388 | -3.9 |
12.92
23.28
22
|
36 tháng
(2021-10-13) |
-4.84 | -18.03% | 15,842,000 | -539,175 | -4.2 |
12.92
30.32
22
|
60 tháng
(2019-10-24) |
-19.31 | -46.74% | 34,046,330 | -3,131,395 | -103.2 |
12.92
43.07
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/02/2015: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
13/02/2015 |
14.69
|
6,500 | 14.55 | 14.84 | 14.55 | 1,730 | 500 | 0.1 | |
12/02/2015 |
14.55
|
1,950 | 14.55 | 14.55 | 14.41 | 0 | 0 | 0 | |
11/02/2015 |
14.55
|
3,830 | 14.27 | 14.55 | 14.27 | 780 | 0 | 0.0 | |
10/02/2015 |
14.27
|
4,130 | 14.27 | 14.27 | 14.13 | 2,810 | 0 | 0.1 | |
09/02/2015 |
14.27
|
14,280 | 14.55 | 14.55 | 14.13 | 2,200 | 1,720 | 0.0 | |
06/02/2015 |
14.55
|
1,520 | 14.27 | 14.55 | 14.27 | 1,520 | 0 | 0.1 | |
05/02/2015 |
14.27
|
4,390 | 14.41 | 14.41 | 14.27 | 3,270 | 380 | 0.2 | |
04/02/2015 |
14.41
|
1,960 | 14.41 | 14.82 | 14.41 | 1,210 | 0 | 0.1 | |
03/02/2015 |
14.41
|
4,790 | 14.55 | 14.55 | 14.41 | 4,010 | 2,130 | 0.1 | |
02/02/2015 |
14.55
|
3,790 | 14.55 | 14.55 | 14.41 | 1,240 | 1,250 | -0.0 | |
30/01/2015 |
14.55
|
7,490 | 14.41 | 14.55 | 14.41 | 3,550 | 1,100 | 0.1 | |
29/01/2015 |
14.41
|
5,560 | 14.55 | 14.55 | 14.13 | 4,010 | 0 | 0.2 | |
28/01/2015 |
14.55
|
4,590 | 14.41 | 15.09 | 14.13 | 3,020 | 0 | 0.2 | |
27/01/2015 |
14.41
|
3,120 | 14.55 | 14.55 | 14.13 | 2,140 | 0 | 0.1 | |
26/01/2015 |
14.55
|
7,110 | 14.55 | 14.55 | 14.55 | 1,400 | 0 | 0.1 | |
23/01/2015 |
14.55
|
1,950 | 14.13 | 14.55 | 14.13 | 1,840 | 0 | 0.1 | |
22/01/2015 |
14.13
|
3,690 | 14.13 | 14.27 | 14.13 | 2,690 | 0 | 0.1 | |
21/01/2015 |
14.13
|
47,360 | 13.45 | 14.27 | 14.00 | 12,710 | 25,020 | -0.6 | |
20/01/2015 |
13.45
|
7,290 | 13.37 | 13.67 | 13.34 | 830 | 0 | 0.0 | |
19/01/2015 |
13.37
|
3,760 | 13.42 | 13.42 | 13.34 | 2,260 | 0 | 0.1 | |
16/01/2015 |
13.42
|
170 | 13.72 | 13.72 | 13.12 | 10 | 0 | 0.0 | |
15/01/2015 |
13.72
|
2,930 | 13.12 | 13.72 | 13.04 | 1,180 | 310 | 0.0 | |
14/01/2015 |
13.12
|
1,130 | 13.12 | 13.17 | 12.95 | 0 | 90 | -0.0 | |
13/01/2015 |
13.12
|
110 | 13.15 | 13.15 | 12.90 | 10 | 0 | 0.0 | |
12/01/2015 |
13.15
|
3,400 | 12.98 | 13.17 | 12.84 | 2,190 | 730 | 0.1 | |
09/01/2015 |
12.98
|
4,180 | 12.93 | 13.12 | 12.84 | 3,220 | 1,000 | 0.1 | |
08/01/2015 |
12.93
|
4,210 | 13.04 | 13.04 | 12.90 | 2,170 | 0 | 0.1 | |
07/01/2015 |
13.04
|
3,110 | 13.04 | 13.12 | 12.90 | 1,800 | 0 | 0.1 | |
06/01/2015 |
13.04
|
210 | 13.17 | 13.17 | 12.90 | 210 | 0 | 0.0 | |
05/01/2015 |
13.17
|
2,500 | 13.17 | 13.20 | 12.79 | 2,460 | 0 | 0.1 | |
31/12/2014 |
13.17
|
3,310 | 12.90 | 13.26 | 13.17 | 0 | 0 | 0 | |
30/12/2014 |
12.90
|
2,550 | 13.12 | 13.31 | 12.62 | 2,520 | 0 | 0.1 | |
29/12/2014 |
13.12
|
30 | 12.82 | 13.42 | 12.90 | 0 | 0 | 0 | |
26/12/2014 |
12.82
|
2,050 | 12.84 | 12.84 | 12.62 | 2,050 | 0 | 0.1 | |
25/12/2014 |
12.84
|
2,260 | 12.90 | 12.90 | 12.76 | 2,250 | 0 | 0.1 | |
24/12/2014 |
12.90
|
4,410 | 12.90 | 13.04 | 12.76 | 2,020 | 0 | 0.1 | |
23/12/2014 |
12.90
|
4,660 | 12.82 | 12.90 | 12.76 | 2,200 | 100 | 0.1 | |
22/12/2014 |
12.82
|
1,710 | 12.76 | 12.84 | 12.76 | 980 | 0 | 0.0 | |
19/12/2014 |
12.76
|
310 | 13.31 | 13.31 | 12.65 | 190 | 0 | 0.0 | |
18/12/2014 |
13.31
|
2,280 | 12.90 | 13.53 | 12.65 | 1,880 | 0 | 0.1 | |
17/12/2014 |
12.90
|
4,580 | 13.42 | 13.72 | 12.65 | 710 | 0 | 0.0 | |
16/12/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
16/12/2014 |
13.42
|
250 | 12.90 | 13.58 | 13.42 | 0 | 0 | 0 | |
15/12/2014 |
12.90
|
7,110 | 13.54 | 13.63 | 12.90 | 2,100 | 700 | 0.1 | |
12/12/2014 |
13.54
|
3,210 | 13.63 | 13.63 | 13.17 | 1,520 | 0 | 0.1 | |
11/12/2014 |
13.63
|
2,970 | 13.26 | 13.72 | 13.17 | 2,530 | 1,000 | 0.1 | |
10/12/2014 |
13.26
|
9,900 | 13.17 | 13.26 | 13.17 | 2,950 | 5,630 | -0.2 | |
09/12/2014 |
13.17
|
5,140 | 13.72 | 13.72 | 13.17 | 1,500 | 500 | 0.1 | |
08/12/2014 |
13.72
|
17,670 | 13.45 | 13.90 | 13.45 | 3,200 | 0 | 0.2 | |
05/12/2014 |
13.45
|
4,160 | 13.36 | 13.90 | 13.45 | 2,200 | 0 | 0.2 | |
04/12/2014 |
13.36
|
4,910 | 13.63 | 13.63 | 13.36 | 1,610 | 0 | 0.1 | |
03/12/2014 |
13.63
|
7,300 | 13.81 | 13.81 | 13.54 | 5,200 | 0 | 0.4 | |
02/12/2014 |
13.81
|
4,550 | 13.81 | 13.81 | 13.54 | 3,120 | 470 | 0.2 | |
01/12/2014 |
13.81
|
3,660 | 13.90 | 13.90 | 13.72 | 1,400 | 50 | 0.1 | |
28/11/2014 |
13.90
|
7,950 | 14.09 | 14.09 | 13.90 | 5,400 | 30 | 0.4 | |
27/11/2014 |
14.09
|
2,120 | 14.09 | 14.09 | 13.90 | 1,300 | 0 | 0.1 | |
26/11/2014 |
14.09
|
3,320 | 14.36 | 14.45 | 14.09 | 440 | 500 | -0.0 | |
25/11/2014 |
14.36
|
12,920 | 13.72 | 14.36 | 13.63 | 2,130 | 1,600 | 0.0 | |
24/11/2014 |
13.72
|
7,100 | 13.36 | 13.72 | 13.36 | 2,200 | 0 | 0.2 | |
21/11/2014 |
13.36
|
6,920 | 13.17 | 13.81 | 13.36 | 30 | 0 | 0.0 | |
20/11/2014 |
13.17
|
4,910 | 13.17 | 13.26 | 13.17 | 100 | 0 | 0.0 | |
19/11/2014 |
13.17
|
6,330 | 13.17 | 13.26 | 13.08 | 4,600 | 0 | 0.3 | |
18/11/2014 |
13.17
|
11,740 | 13.17 | 13.36 | 13.17 | 6,500 | 0 | 0.5 | |
17/11/2014 |
13.17
|
9,870 | 13.26 | 13.26 | 13.17 | 9,410 | 0 | 0.7 | |
14/11/2014 |
13.26
|
14,360 | 13.17 | 13.36 | 13.17 | 8,050 | 0 | 0.6 | |
13/11/2014 |
13.17
|
2,570 | 13.26 | 13.26 | 12.44 | 1,400 | 0 | 0.1 | |
12/11/2014 |
13.26
|
12,260 | 13.17 | 13.26 | 13.17 | 230 | 2,150 | -0.1 | |
11/11/2014 |
13.17
|
12,690 | 13.17 | 13.26 | 12.81 | 1,160 | 11,570 | -0.7 | |
10/11/2014 |
13.17
|
3,590 | 13.26 | 13.26 | 12.81 | 1,900 | 0 | 0.1 | |
07/11/2014 |
13.26
|
3,070 | 13.26 | 13.26 | 13.17 | 2,830 | 0 | 0.2 | |
06/11/2014 |
13.26
|
5,740 | 13.36 | 13.36 | 13.26 | 2,400 | 40 | 0.2 | |
05/11/2014 |
13.36
|
3,040 | 13.36 | 13.45 | 13.26 | 1,700 | 160 | 0.1 | |
04/11/2014 |
13.36
|
8,430 | 13.08 | 13.90 | 12.99 | 8,370 | 0 | 0.6 | |
03/11/2014 |
13.08
|
1,490 | 12.72 | 13.36 | 12.72 | 350 | 0 | 0.0 | |
31/10/2014 |
12.72
|
2,820 | 12.62 | 12.72 | 12.62 | 1,500 | 0 | 0.1 | |
30/10/2014 |
12.62
|
4,440 | 12.81 | 12.81 | 12.62 | 0 | 10 | -0.0 | |
29/10/2014 |
12.81
|
2,840 | 12.62 | 12.81 | 12.62 | 1,280 | 0 | 0.1 | |
28/10/2014 |
12.62
|
6,730 | 12.72 | 12.72 | 12.62 | 2,310 | 90 | 0.0 | |
27/10/2014 |
12.72
|
7,180 | 12.72 | 12.72 | 12.62 | 6,100 | 0 | 0.4 | |
24/10/2014 |
12.72
|
5,530 | 12.62 | 12.72 | 12.62 | 3,170 | 0 | 0.2 | |
23/10/2014 |
12.62
|
7,670 | 12.72 | 12.81 | 12.62 | 2,550 | 0 | 0.2 | |
22/10/2014 |
12.72
|
2,100 | 12.62 | 12.72 | 12.53 | 500 | 0 | 0.0 | |
21/10/2014 |
12.62
|
10,540 | 12.44 | 12.62 | 12.44 | 1,330 | 0 | 0.1 | |
20/10/2014 |
12.44
|
11,640 | 12.35 | 12.62 | 12.35 | 7,320 | 1,400 | 0.4 | |
17/10/2014 |
12.35
|
12,080 | 12.35 | 12.53 | 12.26 | 3,900 | 580 | 0.2 | |
16/10/2014 |
12.35
|
5,330 | 12.44 | 12.62 | 12.26 | 1,800 | 0 | 0.1 | |
15/10/2014 |
12.44
|
20,460 | 12.08 | 12.62 | 12.26 | 20 | 400 | -0.0 | |
14/10/2014 |
12.08
|
22,290 | 11.89 | 12.53 | 11.98 | 360 | 100 | 0.0 | |
13/10/2014 |
11.89
|
9,140 | 11.89 | 11.89 | 11.71 | 1,900 | 1,000 | 0.1 | |
10/10/2014 |
11.89
|
3,290 | 11.89 | 11.89 | 11.71 | 1,390 | 1,000 | 0.0 | |
09/10/2014 |
11.89
|
3,450 | 11.89 | 11.89 | 11.71 | 320 | 0 | 0.0 | |
08/10/2014 |
11.89
|
1,390 | 11.89 | 11.89 | 11.71 | 1,200 | 0 | 0.1 | |
07/10/2014 |
11.89
|
700 | 11.98 | 11.98 | 11.80 | 430 | 0 | 0.0 | |
06/10/2014 |
11.98
|
14,360 | 11.80 | 11.98 | 11.80 | 4,900 | 0 | 0.3 | |
03/10/2014 |
11.80
|
7,800 | 11.89 | 11.89 | 11.71 | 0 | 20 | -0.0 | |
02/10/2014 |
11.89
|
5,420 | 11.62 | 11.89 | 11.53 | 4,900 | 0 | 0.3 | |
01/10/2014 |
11.62
|
13,590 | 11.34 | 11.62 | 11.34 | 2,000 | 0 | 0.1 | |
30/09/2014 |
11.34
|
4,140 | 11.43 | 11.43 | 11.34 | 2,000 | 0 | 0.1 | |
29/09/2014 |
11.43
|
3,620 | 11.53 | 11.53 | 11.43 | 2,000 | 3,400 | -0.1 | |
26/09/2014 |
11.53
|
5,790 | 11.43 | 11.53 | 11.43 | 4,000 | 5,640 | -0.1 | |
25/09/2014 |
11.43
|
5,390 | 11.62 | 11.62 | 11.43 | 2,000 | 1,220 | 0.0 |