Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.05 | 0.39% | 5,399,300 | -45,000 | -0.6 |
12.40
13.25
12.85
|
2 tháng
(2024-07-22) |
-0.65 | -4.81% | 11,449,000 | -165,959 | -2.1 |
11.40
13.50
12.85
|
3 tháng
(2024-06-21) |
-1.55 | -10.76% | 19,188,600 | -212,488 | -2.8 |
11.40
15.10
12.85
|
6 tháng
(2024-03-25) |
-3.70 | -22.36% | 98,958,700 | -2,140,454 | -33.8 |
11.40
16.90
12.85
|
12 tháng
(2023-09-25) |
-2.34 | -15.42% | 399,953,000 | -3,580,704 | -58.8 |
11.22
16.90
12.85
|
24 tháng
(2022-09-30) |
-0.70 | -5.19% | 1,174,973,000 | -881,402 | -33.9 |
6.18
19.26
12.85
|
36 tháng
(2021-10-05) |
-1.01 | -7.28% | 2,267,402,400 | -2,174,521 | -43.3 |
6.18
35.11
12.85
|
60 tháng
(2019-10-16) |
2.09 | 19.42% | 3,054,930,270 | -29,796,651 | -399.1 |
5.96
35.11
12.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2014 |
14.75
|
646,170 | 14.63 | 14.80 | 14.46 | 210,770 | 3,000 | 5.4 | |
15/09/2014 |
14.63
|
1,287,620 | 14.75 | 15.25 | 14.63 | 0 | 0 | 0 | |
12/09/2014 |
14.75
|
434,980 | 14.86 | 14.97 | 14.69 | 2,100 | 0 | 0.1 | |
11/09/2014 |
14.86
|
659,480 | 14.63 | 15.20 | 14.46 | 2,800 | 3,010 | -0.0 | |
10/09/2014 |
14.63
|
514,670 | 14.46 | 14.63 | 14.01 | 600 | 600 | -0 | |
09/09/2014 |
14.46
|
1,306,750 | 15.31 | 15.42 | 14.24 | 0 | 19,930 | -0.5 | |
08/09/2014 |
15.31
|
1,506,390 | 15.20 | 15.59 | 14.97 | 5,700 | 1,000 | 0.1 | |
05/09/2014 |
15.20
|
931,970 | 14.80 | 15.36 | 14.63 | 0 | 3,000 | -0.1 | |
04/09/2014 |
14.80
|
1,161,330 | 14.91 | 15.25 | 14.63 | 3,700 | 158,150 | -4.1 | |
03/09/2014 |
14.91
|
1,901,180 | 13.96 | 14.91 | 14.07 | 0 | 6,600 | -0.2 | |
29/08/2014 |
13.96
|
986,300 | 13.39 | 14.07 | 13.34 | 10,930 | 15,700 | -0.1 | |
28/08/2014 |
13.39
|
638,000 | 13.39 | 13.56 | 13.28 | 9,000 | 5,400 | 0.1 | |
27/08/2014 |
13.39
|
456,330 | 13.56 | 13.62 | 13.28 | 3,200 | 0 | 0.1 | |
26/08/2014 |
13.56
|
467,520 | 13.62 | 13.73 | 13.45 | 0 | 15,290 | -0.4 | |
25/08/2014 |
13.62
|
751,200 | 13.34 | 13.73 | 13.51 | 850 | 4,000 | -0.1 | |
22/08/2014 |
13.34
|
686,890 | 13.11 | 13.56 | 13.06 | 0 | 1,300 | -0.0 | |
21/08/2014 |
13.11
|
536,640 | 13.23 | 13.23 | 13.11 | 1,000 | 17,830 | -0.4 | |
20/08/2014 |
13.23
|
320,060 | 13.23 | 13.28 | 12.94 | 0 | 0 | 0 | |
19/08/2014 |
13.23
|
198,660 | 13.28 | 13.34 | 13.06 | 400 | 850 | -0.0 | |
18/08/2014 |
13.28
|
402,860 | 13.28 | 13.39 | 13.23 | 1,200 | 0 | 0.0 | |
15/08/2014 |
13.28
|
532,690 | 13.11 | 13.51 | 13.00 | 0 | 1,000 | -0.0 | |
14/08/2014 |
13.11
|
137,830 | 13.17 | 13.23 | 13.06 | 300 | 0 | 0.0 | |
13/08/2014 |
13.17
|
283,430 | 13.06 | 13.17 | 12.94 | 1,200 | 0 | 0.0 | |
12/08/2014 |
13.06
|
300,160 | 13.11 | 13.23 | 12.89 | 0 | 1,600 | -0.0 | |
11/08/2014 |
13.11
|
231,910 | 12.94 | 13.23 | 12.94 | 0 | 0 | 0 | |
08/08/2014 |
12.94
|
336,670 | 13.06 | 13.11 | 12.94 | 0 | 0 | 0 | |
07/08/2014 |
13.06
|
291,330 | 12.78 | 13.06 | 12.78 | 0 | 1,500 | -0.0 | |
06/08/2014 |
12.78
|
237,260 | 12.94 | 12.94 | 12.78 | 0 | 0 | 0 | |
05/08/2014 |
12.94
|
280,250 | 12.66 | 12.94 | 12.66 | 0 | 0 | 0 | |
04/08/2014 |
12.66
|
224,870 | 12.78 | 12.78 | 12.61 | 0 | 0 | 0 | |
01/08/2014 |
12.78
|
335,410 | 12.89 | 12.89 | 12.66 | 0 | 0 | 0 | |
31/07/2014 |
12.89
|
527,010 | 12.89 | 13.06 | 12.78 | 0 | 0 | 0 | |
30/07/2014 |
12.89
|
138,470 | 13.00 | 13.06 | 12.83 | 100 | 0 | 0.0 | |
29/07/2014 |
13.00
|
364,370 | 13.00 | 13.11 | 12.94 | 300 | 0 | 0.0 | |
28/07/2014 |
13.00
|
545,570 | 13.45 | 13.45 | 13.00 | 64,300 | 0 | 1.5 | |
25/07/2014 |
13.45
|
271,710 | 13.68 | 13.79 | 13.45 | 6,200 | 0 | 0.2 | |
24/07/2014 |
13.68
|
254,160 | 13.62 | 13.73 | 13.56 | 0 | 0 | 0 | |
23/07/2014 |
13.62
|
180,780 | 13.62 | 13.79 | 13.56 | 14,000 | 0 | 0.3 | |
22/07/2014 |
13.62
|
220,230 | 13.73 | 13.73 | 13.51 | 100 | 0 | 0.0 | |
21/07/2014 |
13.73
|
284,430 | 13.79 | 13.96 | 13.68 | 0 | 800 | -0.0 | |
18/07/2014 |
13.79
|
335,330 | 13.79 | 13.96 | 13.73 | 13,500 | 0 | 0.3 | |
17/07/2014 |
13.79
|
228,770 | 13.73 | 13.84 | 13.62 | 10,300 | 0 | 0.3 | |
16/07/2014 |
13.73
|
435,550 | 13.90 | 14.01 | 13.73 | 6,000 | 40,000 | -0.8 | |
15/07/2014 |
13.90
|
299,540 | 13.73 | 13.90 | 13.79 | 0 | 12,000 | -0.3 | |
14/07/2014 |
13.73
|
175,600 | 13.51 | 13.73 | 13.51 | 0 | 0 | 0 | |
11/07/2014 |
13.51
|
515,640 | 13.62 | 13.68 | 13.39 | 3,000 | 56,000 | -1.3 | |
10/07/2014 |
13.62
|
680,800 | 13.96 | 13.96 | 13.62 | 0 | 6,000 | -0.1 | |
09/07/2014 |
13.96
|
288,640 | 14.07 | 14.13 | 13.96 | 1,000 | 0 | 0.0 | |
08/07/2014 |
14.07
|
345,420 | 14.07 | 14.24 | 13.90 | 7,000 | 0 | 0.2 | |
07/07/2014 |
14.07
|
900,290 | 13.96 | 14.41 | 14.01 | 10,000 | 3,000 | 0.2 | |
04/07/2014 |
13.96
|
276,440 | 14.01 | 14.07 | 13.84 | 6,790 | 0 | 0.2 | |
03/07/2014 |
14.01
|
487,430 | 14.01 | 14.13 | 13.84 | 0 | 1,000 | -0.0 | |
02/07/2014 |
14.01
|
1,126,060 | 13.56 | 14.13 | 13.79 | 304,420 | 7,000 | 7.4 | |
01/07/2014 |
13.56
|
391,050 | 13.51 | 13.73 | 13.51 | 0 | 10,000 | -0.2 | |
30/06/2014 |
13.51
|
360,890 | 13.62 | 13.68 | 13.45 | 5,000 | 6,790 | -0.0 | |
27/06/2014 |
13.62
|
358,790 | 13.73 | 13.79 | 13.62 | 216,010 | 0 | 5.3 | |
26/06/2014 |
13.73
|
601,110 | 13.73 | 13.90 | 13.73 | 150,000 | 0 | 3.7 | |
25/06/2014 |
13.73
|
1,378,720 | 13.39 | 13.79 | 13.45 | 68,560 | 3,000 | 1.6 | |
24/06/2014 |
13.39
|
189,900 | 13.23 | 13.39 | 13.23 | 500 | 0 | 0.0 | |
23/06/2014 |
13.23
|
185,800 | 13.17 | 13.45 | 13.17 | 12,440 | 3,000 | 0.2 | |
20/06/2014 |
13.17
|
221,940 | 13.17 | 13.45 | 13.17 | 50,300 | 0 | 1.2 | |
19/06/2014 |
13.17
|
617,090 | 13.51 | 13.51 | 12.78 | 3,620 | 0 | 0.1 | |
18/06/2014 |
13.51
|
461,520 | 13.62 | 13.79 | 13.51 | 0 | 0 | 0 | |
17/06/2014 |
13.62
|
369,570 | 13.51 | 13.62 | 13.45 | 0 | 0 | 0 | |
16/06/2014 |
13.51
|
2,022,480 | 13.23 | 13.79 | 13.28 | 15,000 | 300,200 | -6.8 | |
13/06/2014 |
13.23
|
244,800 | 13.34 | 13.34 | 13.17 | 0 | 0 | 0 | |
12/06/2014 |
13.34
|
393,930 | 13.34 | 13.45 | 13.28 | 10,000 | 1,460 | 0.2 | |
11/06/2014 |
13.34
|
715,030 | 12.78 | 13.45 | 12.78 | 0 | 0 | 0 | |
10/06/2014 |
12.78
|
442,400 | 12.83 | 12.83 | 12.66 | 0 | 0 | 0 | |
09/06/2014 |
12.83
|
297,940 | 12.61 | 12.83 | 12.44 | 0 | 0 | 0 | |
06/06/2014 |
12.61
|
147,730 | 12.38 | 12.61 | 12.38 | 0 | 0 | 0 | |
05/06/2014 |
12.38
|
230,750 | 12.10 | 12.61 | 12.04 | 0 | 0 | 0 | |
04/06/2014 |
12.10
|
262,730 | 12.49 | 12.61 | 12.10 | 0 | 0 | 0 | |
03/06/2014 |
12.49
|
74,310 | 12.44 | 12.61 | 12.44 | 0 | 0 | 0 | |
02/06/2014 |
12.44
|
391,440 | 12.94 | 12.94 | 12.33 | 0 | 0 | 0 | |
30/05/2014 |
12.94
|
275,150 | 13.23 | 13.23 | 12.94 | 0 | 500 | -0.0 | |
29/05/2014 |
13.23
|
211,070 | 13.45 | 13.62 | 13.23 | 0 | 0 | 0 | |
28/05/2014 |
13.45
|
468,720 | 13.11 | 13.84 | 13.23 | 1,900 | 3,650 | -0.0 | |
27/05/2014 |
13.11
|
457,800 | 12.83 | 13.28 | 12.78 | 102,000 | 1,000 | 2.1 | |
26/05/2014 |
12.83
|
112,780 | 12.89 | 12.94 | 12.61 | 0 | 5,100 | -0.1 | |
23/05/2014 |
12.89
|
145,420 | 12.94 | 13.17 | 12.83 | 30,280 | 0 | 0.7 | |
22/05/2014 |
12.94
|
834,280 | 12.83 | 13.39 | 12.72 | 100,000 | 0 | 2.1 | |
21/05/2014 |
12.83
|
282,820 | 12.66 | 12.94 | 12.49 | 0 | 0 | 0 | |
20/05/2014 |
12.66
|
252,220 | 12.66 | 12.72 | 12.38 | 19,390 | 2,000 | 0.4 | |
19/05/2014 |
12.66
|
127,540 | 12.61 | 12.72 | 12.33 | 237,460 | 0 | 5.2 | |
16/05/2014 |
12.61
|
227,880 | 12.38 | 12.78 | 12.38 | 147,200 | 0 | 3.1 | |
15/05/2014 |
12.38
|
863,900 | 12.49 | 13.06 | 11.87 | 737,320 | 2,000 | 16.1 | |
14/05/2014 |
12.49
|
428,630 | 11.76 | 12.49 | 11.59 | 2,440 | 30,000 | -0.6 | |
13/05/2014 |
11.76
|
687,680 | 11.76 | 11.93 | 11.37 | 388,910 | 1,500 | 8.1 | |
12/05/2014 |
11.76
|
1,519,990 | 12.61 | 12.61 | 11.76 | 720,290 | 0 | 15.2 | |
09/05/2014 |
12.61
|
608,820 | 12.21 | 12.66 | 12.16 | 244,650 | 0 | 5.4 | |
08/05/2014 |
12.21
|
1,216,200 | 13.11 | 13.11 | 12.21 | 430,500 | 0 | 9.4 | |
07/05/2014 |
13.11
|
214,440 | 12.83 | 13.28 | 12.72 | 55,270 | 10 | 1.3 | |
06/05/2014 |
12.83
|
661,770 | 13.00 | 13.00 | 12.38 | 266,890 | 0 | 6.0 | |
05/05/2014 |
13.00
|
376,000 | 13.62 | 13.62 | 12.94 | 114,000 | 0 | 2.6 | |
29/04/2014 |
13.62
|
328,690 | 13.51 | 13.68 | 13.34 | 146,890 | 50,000 | 2.3 | |
28/04/2014 |
13.51
|
368,630 | 13.17 | 13.73 | 13.23 | 208,670 | 0 | 5.0 | |
25/04/2014 |
13.17
|
241,310 | 12.72 | 13.17 | 12.72 | 24,600 | 0 | 0.6 | |
24/04/2014 |
12.72
|
143,960 | 12.61 | 12.83 | 12.61 | 37,000 | 60,000 | -0.5 | |
23/04/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
23/04/2014 |
12.61
|
383,590 | 12.28 | 12.83 | 12.55 | 121,000 | 50,000 | 1.6 |