| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-16) |
-2.40 | -1.76% | 66,444,900 | -4,860,583 | -656.7 |
132.60
138.30
133.90
|
|
2 tháng
(2024-09-16) |
2.80 | 2.14% | 141,902,800 | 1,812,417 | 240.1 |
131.10
141.70
133.90
|
|
3 tháng
(2024-08-19) |
3.40 | 2.61% | 207,374,300 | 12,730,317 | 1,694.5 |
130
141.70
133.90
|
|
6 tháng
(2024-05-20) |
19.04 | 16.57% | 610,218,200 | -41,915,491 | -5,615.4 |
113.91
141.70
133.90
|
|
12 tháng
(2023-11-21) |
54.53 | 68.71% | 913,408,300 | -43,420,506 | -5,808.9 |
78.33
141.70
133.90
|
|
24 tháng
(2022-11-28) |
79.38 | 145.61% | 1,250,420,700 | -44,322,745 | -5,894.9 |
54.52
141.70
133.90
|
|
36 tháng
(2021-12-01) |
75.09 | 127.67% | 1,683,393,300 | -41,692,598 | -5,548.6 |
48.35
141.70
133.90
|
|
60 tháng
(2019-12-12) |
109.60 | 451.09% | 2,764,604,670 | -38,056,938 | -5,229.5 |
17.22
141.70
133.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/11/2014 |
9.02
|
148,270 | 9.11 | 9.11 | 9.02 | 100,000 | 100,000 | 0 | |
| 11/11/2014 |
9.11
|
176,690 | 9.02 | 9.11 | 9.02 | 121,710 | 129,460 | -0.4 | |
| 10/11/2014 |
9.02
|
438,060 | 9.02 | 9.20 | 8.93 | 80,310 | 90,120 | -0.5 | |
| 07/11/2014 |
9.02
|
252,440 | 8.93 | 9.02 | 8.91 | 250,000 | 258,330 | -0.4 | |
| 06/11/2014 |
8.93
|
379,630 | 9.02 | 9.11 | 8.91 | 780 | 0 | 0.0 | |
| 05/11/2014 |
9.02
|
296,180 | 9.11 | 9.20 | 8.93 | 217,980 | 201,710 | 0.8 | |
| 04/11/2014 |
9.11
|
382,940 | 9.20 | 9.20 | 9.02 | 1,560 | 310 | 0.1 | |
| 03/11/2014 |
9.20
|
367,540 | 9.11 | 9.29 | 9.11 | 74,031 | 72,581 | 0.1 | |
| 31/10/2014 |
9.11
|
321,640 | 8.93 | 9.11 | 8.91 | 60,000 | 60,780 | -0.0 | |
| 30/10/2014 |
8.93
|
515,410 | 8.93 | 9.02 | 8.93 | 2,070 | 17,980 | -0.8 | |
| 29/10/2014 |
8.93
|
425,130 | 8.75 | 9.02 | 8.75 | 50,000 | 51,560 | -0.1 | |
| 28/10/2014 |
8.75
|
383,290 | 8.70 | 8.79 | 8.66 | 180 | 1,450 | -0.0 | |
| 27/10/2014 |
8.70
|
579,320 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 24/10/2014 |
8.90
|
480,290 | 8.91 | 9.02 | 8.86 | 6,250 | 2,070 | 0.2 | |
| 23/10/2014 |
8.91
|
596,130 | 9.02 | 9.11 | 8.90 | 74,630 | 73,070 | 0.1 | |
| 22/10/2014 |
9.02
|
410,150 | 8.93 | 9.11 | 8.93 | 3,120 | 180 | 0.1 | |
| 21/10/2014 |
8.93
|
345,010 | 8.93 | 9.02 | 8.90 | 820 | 0 | 0.0 | |
| 20/10/2014 |
8.93
|
394,500 | 9.02 | 9.11 | 8.93 | 9,630 | 6,240 | 0.2 | |
| 17/10/2014 |
9.02
|
875,080 | 8.88 | 9.02 | 8.75 | 1,855,490 | 1,857,050 | -0.1 | |
| 16/10/2014 |
8.88
|
1,592,280 | 9.29 | 9.29 | 8.84 | 5,860 | 3,120 | 0.1 | |
| 15/10/2014 |
9.29
|
814,130 | 9.29 | 9.38 | 9.11 | 3,630 | 820 | 0.1 | |
| 14/10/2014 |
9.29
|
361,650 | 9.56 | 9.56 | 9.29 | 36,990 | 29,620 | 0.4 | |
| 13/10/2014 |
9.56
|
452,140 | 9.29 | 9.56 | 9.29 | 101,780 | 100,300 | 0.1 | |
| 10/10/2014 |
9.29
|
996,930 | 9.38 | 9.47 | 9.20 | 77,585 | 81,885 | -0.2 | |
| 09/10/2014 |
9.38
|
801,580 | 9.47 | 9.56 | 9.38 | 153,120 | 153,630 | -0.0 | |
| 08/10/2014 |
9.47
|
605,320 | 9.56 | 9.56 | 9.38 | 20,320 | 36,990 | -0.9 | |
| 07/10/2014 |
9.56
|
844,760 | 9.56 | 9.65 | 9.47 | 23,120 | 21,480 | 0.1 | |
| 06/10/2014 |
9.56
|
571,810 | 9.56 | 9.65 | 9.47 | 1,560 | 1,560 | 0 | |
| 03/10/2014 |
9.56
|
780,160 | 9.65 | 9.65 | 9.47 | 0 | 3,120 | -0.2 | |
| 02/10/2014 |
9.65
|
718,170 | 9.56 | 9.65 | 9.47 | 3,900 | 320 | 0.2 | |
| 01/10/2014 |
9.56
|
771,760 | 9.29 | 9.65 | 9.38 | 64,686 | 61,796 | 0.2 | |
| 30/09/2014 |
9.29
|
908,550 | 9.29 | 9.47 | 9.20 | 4,120 | 1,560 | 0.1 | |
| 29/09/2014 |
9.29
|
683,300 | 9.38 | 9.47 | 9.29 | 200,000 | 200,000 | 0 | |
| 26/09/2014 |
9.38
|
765,550 | 9.56 | 9.56 | 9.38 | 174,370 | 177,650 | -0.2 | |
| 25/09/2014 |
9.56
|
1,111,670 | 9.38 | 9.56 | 9.29 | 6,400 | 6,010 | 0.0 | |
| 24/09/2014 |
9.38
|
1,023,270 | 9.38 | 9.56 | 9.29 | 2,070 | 4,120 | -0.1 | |
| 23/09/2014 |
9.38
|
1,320,590 | 9.47 | 9.65 | 9.38 | 2,070 | 0 | 0.1 | |
| 22/09/2014 |
9.47
|
1,424,110 | 9.65 | 9.74 | 9.47 | 22,180 | 20,620 | 0.1 | |
| 19/09/2014 |
9.65
|
1,499,270 | 9.82 | 9.82 | 9.65 | 70 | 6,400 | -0.3 | |
| 18/09/2014 |
9.82
|
1,681,870 | 10.09 | 10.09 | 9.74 | 0 | 2,070 | -0.1 | |
| 17/09/2014 |
10.09
|
2,089,480 | 10.00 | 10.27 | 10.00 | 103,820 | 102,070 | 0.1 | |
| 16/09/2014 |
10.00
|
1,634,520 | 10.00 | 10.09 | 9.82 | 10,450 | 2,180 | 0.5 | |
| 15/09/2014 |
10.00
|
1,604,040 | 10.00 | 10.27 | 9.91 | 2,230 | 60 | 0.1 | |
| 12/09/2014 |
10.00
|
1,274,520 | 9.91 | 10.09 | 9.82 | 1,620 | 0 | 0.1 | |
| 11/09/2014 |
9.91
|
978,400 | 10.00 | 10.09 | 9.91 | 0 | 3,820 | -0.2 | |
| 10/09/2014 |
10.00
|
1,663,390 | 9.91 | 10.09 | 9.74 | 0 | 10,450 | -0.6 | |
| 09/09/2014 |
9.91
|
3,943,470 | 10.45 | 10.45 | 9.74 | 2,209,882 | 2,209,302 | 0.0 | |
| 08/09/2014 |
10.45
|
2,368,420 | 10.36 | 10.63 | 10.36 | 272,000 | 273,620 | -0.1 | |
| 05/09/2014 |
10.36
|
2,025,880 | 10.18 | 10.36 | 10.18 | 2,560 | 0 | 0.1 | |
| 04/09/2014 |
10.18
|
1,391,520 | 10.18 | 10.18 | 10.00 | 4,206,870 | 4,200,000 | 0.4 | |
| 03/09/2014 |
10.18
|
1,754,970 | 10.27 | 10.45 | 10.09 | 116,730 | 113,050 | 0.2 | |
| 29/08/2014 |
10.27
|
1,498,060 | 10.18 | 10.27 | 10.00 | 1,042,570 | 1,040,300 | 0.1 | |
| 28/08/2014 |
10.18
|
2,505,050 | 9.82 | 10.27 | 9.82 | 100,000 | 102,560 | -0.1 | |
| 27/08/2014 |
9.82
|
1,956,570 | 9.82 | 10.00 | 9.65 | 884,550 | 888,620 | -0.2 | |
| 26/08/2014 |
9.82
|
3,673,930 | 9.38 | 9.91 | 9.29 | 103,630 | 106,480 | -0.2 | |
| 25/08/2014 |
9.38
|
1,798,790 | 9.29 | 9.47 | 9.29 | 62,540 | 52,270 | 0.5 | |
| 22/08/2014 |
9.29
|
1,804,530 | 9.20 | 9.38 | 9.20 | 24,210 | 20,000 | 0.2 | |
| 21/08/2014 |
9.20
|
1,643,270 | 9.29 | 9.38 | 9.20 | 1,710 | 2,800 | -0.1 | |
| 20/08/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 20/08/2014 |
9.29
|
1,321,660 | 9.29 | 9.38 | 9.20 | 30,000 | 33,630 | -0.2 | |
| 19/08/2014 |
9.29
|
3,127,310 | 9.20 | 9.46 | 9.20 | 900 | 12,540 | -0.6 | |
| 18/08/2014 |
9.20
|
1,735,290 | 9.03 | 9.29 | 8.94 | 0 | 4,210 | -0.2 | |
| 15/08/2014 |
9.03
|
828,590 | 9.11 | 9.11 | 8.94 | 88,657 | 84,357 | 0.2 | |
| 14/08/2014 |
9.11
|
1,283,060 | 9.03 | 9.11 | 8.94 | 135,810 | 130,000 | 0.3 | |
| 13/08/2014 |
9.03
|
842,940 | 8.85 | 9.03 | 8.85 | 3,120 | 900 | 0.1 | |
| 12/08/2014 |
8.85
|
634,600 | 8.85 | 8.94 | 8.76 | 114,662 | 114,262 | 0.0 | |
| 11/08/2014 |
8.85
|
640,870 | 8.85 | 8.94 | 8.76 | 3,430 | 6,010 | -0.1 | |
| 08/08/2014 |
8.85
|
738,670 | 8.85 | 9.03 | 8.76 | 0 | 5,810 | -0.3 | |
| 07/08/2014 |
8.85
|
648,290 | 8.94 | 8.94 | 8.76 | 0 | 3,120 | -0.2 | |
| 06/08/2014 |
8.94
|
973,690 | 9.03 | 9.03 | 8.85 | 54,345 | 51,025 | 0.2 | |
| 05/08/2014 |
9.03
|
1,433,070 | 8.76 | 9.11 | 8.94 | 6,250 | 3,430 | 0.1 | |
| 04/08/2014 |
8.76
|
757,490 | 8.73 | 8.85 | 8.71 | 9,540 | 0 | 0.5 | |
| 01/08/2014 |
8.73
|
725,990 | 8.85 | 8.85 | 8.71 | 0 | 0 | 0 | |
| 31/07/2014 |
8.85
|
705,490 | 8.75 | 8.85 | 8.71 | 4,560 | 3,720 | 0.0 | |
| 30/07/2014 |
8.75
|
690,950 | 8.71 | 8.94 | 8.71 | 4,040 | 6,250 | -0.1 | |
| 29/07/2014 |
8.71
|
938,580 | 8.76 | 8.85 | 8.68 | 0 | 9,540 | -0.5 | |
| 28/07/2014 |
8.76
|
1,675,170 | 9.03 | 9.03 | 8.71 | 1,140 | 0 | 0.1 | |
| 25/07/2014 |
9.03
|
1,257,720 | 9.20 | 9.38 | 9.03 | 22,172 | 26,732 | -0.2 | |
| 24/07/2014 |
9.20
|
1,516,130 | 9.03 | 9.29 | 9.03 | 3,080 | 4,040 | -0.1 | |
| 23/07/2014 |
9.03
|
1,050,840 | 9.11 | 9.20 | 8.94 | 20 | 0 | 0.0 | |
| 22/07/2014 |
9.11
|
1,282,720 | 8.94 | 9.29 | 8.85 | 0 | 1,140 | -0.1 | |
| 21/07/2014 |
8.94
|
1,718,340 | 9.20 | 9.29 | 8.85 | 1,560 | 0 | 0.1 | |
| 18/07/2014 |
9.20
|
3,985,310 | 8.66 | 9.20 | 8.62 | 370 | 3,080 | -0.1 | |
| 17/07/2014 |
8.66
|
836,020 | 8.75 | 8.75 | 8.62 | 2,190 | 10 | 0.1 | |
| 16/07/2014 |
8.75
|
1,240,280 | 8.76 | 8.94 | 8.75 | 510 | 0 | 0.0 | |
| 15/07/2014 |
8.76
|
785,570 | 8.66 | 8.94 | 8.73 | 13,460 | 1,560 | 0.6 | |
| 14/07/2014 |
8.66
|
868,190 | 8.54 | 8.69 | 8.52 | 770 | 370 | 0.0 | |
| 11/07/2014 |
8.54
|
671,180 | 8.55 | 8.55 | 8.45 | 1,400 | 2,180 | -0.0 | |
| 10/07/2014 |
8.55
|
1,262,450 | 8.71 | 8.71 | 8.48 | 2,620 | 510 | 0.1 | |
| 09/07/2014 |
8.71
|
682,070 | 8.75 | 8.76 | 8.68 | 23,830 | 33,460 | -0.5 | |
| 08/07/2014 |
8.75
|
668,720 | 8.76 | 8.85 | 8.68 | 1,460 | 760 | 0.0 | |
| 07/07/2014 |
8.76
|
1,768,130 | 8.68 | 9.03 | 8.75 | 5,990 | 1,400 | 0.2 | |
| 04/07/2014 |
8.68
|
1,789,990 | 8.45 | 8.69 | 8.48 | 7,710 | 2,620 | 0.2 | |
| 03/07/2014 |
8.45
|
1,296,890 | 8.24 | 8.48 | 8.27 | 0 | 3,830 | -0.2 | |
| 02/07/2014 |
8.24
|
633,630 | 8.18 | 8.24 | 8.18 | 0 | 1,460 | -0.1 | |
| 01/07/2014 |
8.18
|
595,450 | 8.17 | 8.24 | 8.17 | 48,136 | 54,126 | -0.3 | |
| 30/06/2014 |
8.17
|
400,120 | 8.20 | 8.24 | 8.17 | 67,000 | 76,480 | -0.4 | |
| 27/06/2014 |
8.20
|
1,512,800 | 8.15 | 8.31 | 8.13 | 0 | 60 | -0.0 | |
| 26/06/2014 |
8.15
|
340,790 | 8.17 | 8.20 | 8.13 | 0 | 470 | -0.0 | |
| 25/06/2014 |
8.17
|
535,400 | 8.10 | 8.22 | 8.11 | 0 | 0 | 0 | |
| 24/06/2014 |
8.10
|
314,410 | 8.04 | 8.11 | 8.01 | 0 | 6,500 | -0.3 | |