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 | 0% | 119,017,800 | 143,851 | 2.4 |
10.20
11
10.70
|
2 tháng
(2024-07-22) |
-1.25 | -10.46% | 307,031,700 | 1,049,120 | 11.6 |
10.05
12.40
10.70
|
3 tháng
(2024-06-24) |
-1.90 | -15.08% | 448,188,700 | -416,194 | -6.7 |
10.05
12.70
10.70
|
6 tháng
(2024-03-25) |
-1.75 | -14.06% | 1,356,451,000 | -3,760,430 | -54.3 |
10.05
15
10.70
|
12 tháng
(2023-09-26) |
3.19 | 42.48% | 3,368,450,300 | -245,968 | -16.1 |
7.51
15
10.70
|
24 tháng
(2022-10-03) |
-1.65 | -13.36% | 6,948,490,400 | 10,664,260 | 78.7 |
5.93
15
10.70
|
36 tháng
(2021-10-06) |
5.67 | 112.72% | 12,260,679,800 | 14,247,652 | 100.3 |
5.02
15.65
10.70
|
60 tháng
(2019-10-17) |
6.41 | 149.42% | 15,174,364,160 | 927,242 | 54.9 |
2.55
15.65
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2014 |
23.90
|
3,750,690 | 24.10 | 24.30 | 23.70 | 31,810 | 916,750 | -21.2 | |
16/09/2014 |
24.10
|
2,153,720 | 24.20 | 24.20 | 23.90 | 148,790 | 825,510 | -16.2 | |
15/09/2014 |
24.20
|
1,350,790 | 24.40 | 24.50 | 24.20 | 189,480 | 11,000 | 4.3 | |
12/09/2014 |
24.40
|
1,785,460 | 24.10 | 24.40 | 23.90 | 73,840 | 33,030 | 1.0 | |
11/09/2014 |
24.10
|
1,468,930 | 24.20 | 24.40 | 24 | 300 | 81,370 | -2.0 | |
10/09/2014 |
24.20
|
2,092,520 | 24 | 24.20 | 23.50 | 103,660 | 258,200 | -3.7 | |
09/09/2014 |
24
|
4,126,790 | 24.90 | 24.90 | 23.20 | 111,520 | 9,150 | 2.5 | |
08/09/2014 |
24.90
|
2,374,530 | 25 | 25.20 | 24.80 | 118,710 | 11,830 | 2.7 | |
05/09/2014 |
25
|
2,369,230 | 25.20 | 25.30 | 25 | 121,190 | 616,500 | -12.4 | |
04/09/2014 |
25.20
|
3,269,450 | 25 | 25.20 | 24.80 | 930,520 | 7,760 | 23.1 | |
03/09/2014 |
25
|
3,664,310 | 25 | 25.50 | 25 | 712,410 | 348,960 | 9.2 | |
29/08/2014 |
25
|
2,627,980 | 25.20 | 25.50 | 24.80 | 130,060 | 149,980 | -0.5 | |
28/08/2014 |
25.20
|
4,652,060 | 23.90 | 25.40 | 23.90 | 1,724,770 | 23,200 | 42.0 | |
27/08/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
27/08/2014 |
23.90
|
3,916,530 | 23.64 | 24.30 | 23.70 | 12,430 | 129,240 | -2.8 | |
26/08/2014 |
23.64
|
5,096,980 | 23.64 | 24.09 | 23.55 | 316,060 | 569,390 | -6.6 | |
25/08/2014 |
23.64
|
7,137,200 | 23 | 23.64 | 23.18 | 178,590 | 680,950 | -12.9 | |
22/08/2014 |
23
|
3,301,300 | 23 | 23.27 | 23 | 311,920 | 492,340 | -4.6 | |
21/08/2014 |
23
|
4,254,230 | 22.91 | 23.09 | 22.82 | 600,000 | 925,020 | -8.2 | |
20/08/2014 |
22.91
|
2,353,160 | 22.91 | 23 | 22.73 | 164,830 | 826,960 | -16.6 | |
19/08/2014 |
22.91
|
3,118,940 | 23.09 | 23.27 | 22.82 | 10,040 | 1,074,910 | -26.9 | |
18/08/2014 |
23.09
|
3,566,200 | 23 | 23.36 | 23 | 402,150 | 713,000 | -7.9 | |
15/08/2014 |
23
|
3,198,220 | 23.27 | 23.27 | 22.82 | 160,170 | 101,150 | 1.5 | |
14/08/2014 |
23.27
|
3,460,410 | 23 | 23.36 | 23.09 | 631,830 | 900,830 | -6.9 | |
13/08/2014 |
23
|
1,069,410 | 22.82 | 23 | 22.82 | 1,400 | 435,000 | -10.9 | |
12/08/2014 |
22.82
|
1,834,310 | 22.64 | 22.91 | 22.64 | 102,830 | 588,180 | -12.2 | |
11/08/2014 |
22.64
|
2,374,010 | 22.82 | 22.91 | 22.55 | 15,540 | 192,860 | -4.4 | |
08/08/2014 |
22.82
|
4,694,820 | 23 | 23.18 | 22.73 | 247,550 | 1,724,540 | -37.2 | |
07/08/2014 |
23
|
2,105,450 | 23.09 | 23.18 | 22.91 | 19,240 | 1,176,000 | -29.3 | |
06/08/2014 |
23.09
|
2,313,950 | 23.36 | 23.36 | 23.09 | 123,400 | 627,080 | -12.9 | |
05/08/2014 |
23.36
|
2,135,370 | 23.18 | 23.45 | 23.09 | 24,830 | 687,870 | -17.0 | |
04/08/2014 |
23.18
|
838,490 | 23.18 | 23.18 | 23 | 12,430 | 18,160 | -0.1 | |
01/08/2014 |
23.18
|
1,187,570 | 23.09 | 23.27 | 23 | 106,240 | 88,000 | 0.5 | |
31/07/2014 |
23.09
|
1,312,530 | 23 | 23.27 | 23 | 24,590 | 378,310 | -9.0 | |
30/07/2014 |
23
|
1,664,880 | 22.91 | 23.09 | 22.82 | 6,060 | 189,370 | -4.6 | |
29/07/2014 |
22.91
|
1,476,650 | 22.91 | 23 | 22.73 | 61,670 | 2,000 | 1.5 | |
28/07/2014 |
22.91
|
2,995,550 | 23.55 | 23.55 | 22.82 | 11,340 | 6,490 | 0.1 | |
25/07/2014 |
23.55
|
5,009,580 | 23.45 | 24 | 23.55 | 688,510 | 396,000 | 7.6 | |
24/07/2014 |
23.45
|
2,035,890 | 23.36 | 23.64 | 23.27 | 309,610 | 282,390 | 0.7 | |
23/07/2014 |
23.36
|
917,290 | 23.36 | 23.45 | 23.18 | 21,130 | 126,840 | -2.7 | |
22/07/2014 |
23.36
|
4,853,250 | 23.09 | 23.73 | 23 | 31,930 | 449,930 | -10.7 | |
21/07/2014 |
23.09
|
1,785,750 | 23.09 | 23.36 | 22.73 | 207,140 | 239,100 | -0.8 | |
18/07/2014 |
23.09
|
1,972,820 | 23.09 | 23.27 | 23 | 201,860 | 390,430 | -4.8 | |
17/07/2014 |
23.09
|
1,304,210 | 23 | 23.18 | 22.82 | 24,050 | 165,000 | -3.6 | |
16/07/2014 |
23
|
2,854,660 | 23 | 23.64 | 23 | 256,950 | 468,360 | -5.4 | |
15/07/2014 |
23
|
1,396,190 | 23.09 | 23.27 | 23 | 8,000 | 180,980 | -4.4 | |
14/07/2014 |
23.09
|
2,013,040 | 22.73 | 23.27 | 22.82 | 15,330 | 562,220 | -13.9 | |
11/07/2014 |
22.73
|
1,559,710 | 22.82 | 22.91 | 22.55 | 40,400 | 456,530 | -10.4 | |
10/07/2014 |
22.82
|
5,356,180 | 23.27 | 23.27 | 22.64 | 39,270 | 589,250 | -14.0 | |
09/07/2014 |
23.27
|
2,085,600 | 23.36 | 23.55 | 23.18 | 81,640 | 16,520 | 1.7 | |
08/07/2014 |
23.36
|
3,232,150 | 23.18 | 23.36 | 23 | 331,500 | 411,530 | -2.0 | |
07/07/2014 |
23.18
|
4,448,280 | 22.73 | 23.45 | 22.91 | 524,000 | 1,141,360 | -15.8 | |
04/07/2014 |
22.73
|
2,768,850 | 22.73 | 22.91 | 22.64 | 7,300 | 575,620 | -14.2 | |
03/07/2014 |
22.73
|
3,576,340 | 22.45 | 22.91 | 22.45 | 9,850 | 621,220 | -15.3 | |
02/07/2014 |
22.45
|
2,319,430 | 22.27 | 22.64 | 22.27 | 214,300 | 656,730 | -10.9 | |
01/07/2014 |
22.27
|
2,663,410 | 22 | 22.45 | 21.91 | 224,530 | 576,210 | -8.6 | |
30/06/2014 |
22
|
972,550 | 22.09 | 22.18 | 22 | 10,500 | 232,250 | -5.4 | |
27/06/2014 |
22.09
|
1,154,640 | 22.27 | 22.45 | 22.09 | 37,580 | 271,100 | -5.7 | |
26/06/2014 |
22.27
|
4,429,630 | 22.09 | 22.55 | 22 | 1,199,290 | 959,220 | 5.9 | |
25/06/2014 |
22.09
|
2,909,020 | 21.73 | 22.27 | 21.82 | 227,310 | 986,010 | -18.5 | |
24/06/2014 |
21.73
|
1,083,790 | 21.55 | 21.73 | 21.45 | 399,320 | 485,300 | -2.1 | |
23/06/2014 |
21.55
|
1,565,970 | 21.64 | 21.82 | 21.55 | 314,320 | 748,600 | -10.3 | |
20/06/2014 |
21.64
|
4,748,710 | 21.82 | 22.09 | 21.64 | 3,160,090 | 3,078,790 | 1.8 | |
19/06/2014 |
21.82
|
2,814,870 | 22.18 | 22.18 | 21.45 | 252,620 | 596,000 | -8.2 | |
18/06/2014 |
22.18
|
997,580 | 22.36 | 22.55 | 22.18 | 37,300 | 159,190 | -3.0 | |
17/06/2014 |
22.36
|
2,260,210 | 22.18 | 22.36 | 22 | 353,950 | 738,980 | -9.4 | |
16/06/2014 |
22.18
|
1,981,630 | 22 | 22.45 | 22 | 208,270 | 556,580 | -8.5 | |
13/06/2014 |
22
|
1,843,160 | 22.09 | 22.09 | 21.91 | 97,650 | 542,300 | -10.8 | |
12/06/2014 |
22.09
|
1,974,400 | 22.27 | 22.45 | 22 | 53,810 | 632,590 | -14.1 | |
11/06/2014 |
22.27
|
1,770,400 | 22 | 22.45 | 22 | 181,090 | 687,130 | -12.4 | |
10/06/2014 |
22
|
5,715,500 | 21.82 | 22.64 | 21.82 | 772,490 | 1,190,460 | -10.3 | |
09/06/2014 |
21.82
|
2,787,650 | 21.64 | 22.09 | 21.55 | 426,810 | 880,000 | -10.9 | |
06/06/2014 |
21.64
|
1,898,720 | 21.27 | 21.64 | 21.27 | 194,500 | 1,038,920 | -19.9 | |
05/06/2014 |
21.27
|
1,078,280 | 21.27 | 21.45 | 21 | 20,270 | 684,130 | -15.5 | |
04/06/2014 |
21.27
|
1,742,030 | 21.73 | 21.82 | 21.18 | 73,000 | 512,560 | -10.4 | |
03/06/2014 |
21.73
|
1,353,630 | 21.82 | 22 | 21.64 | 163,570 | 397,520 | -5.6 | |
02/06/2014 |
21.82
|
1,642,870 | 22.09 | 22.09 | 21.64 | 509,430 | 4,830 | 12.1 | |
30/05/2014 |
22.09
|
1,336,460 | 22 | 22.09 | 21.73 | 401,430 | 278,110 | 3.0 | |
29/05/2014 |
22
|
2,708,080 | 22.36 | 22.45 | 21.91 | 88,690 | 591,740 | -12.3 | |
28/05/2014 |
22.36
|
2,470,540 | 22.27 | 22.73 | 22.18 | 245,410 | 763,180 | -12.8 | |
27/05/2014 |
22.27
|
2,448,430 | 21.82 | 22.36 | 21.73 | 118,110 | 1,035,380 | -22.3 | |
26/05/2014 |
21.82
|
1,647,410 | 21.91 | 21.91 | 21.36 | 65,590 | 150,260 | -2.0 | |
23/05/2014 |
21.91
|
1,756,750 | 22.09 | 22.27 | 21.73 | 49,300 | 10,960 | 0.9 | |
22/05/2014 |
22.09
|
2,294,040 | 22.73 | 22.91 | 22.09 | 171,650 | 420,050 | -6.1 | |
21/05/2014 |
22.73
|
2,750,410 | 22.45 | 22.91 | 22.18 | 308,570 | 624,060 | -7.9 | |
20/05/2014 |
22.45
|
3,442,860 | 22.27 | 22.45 | 21.64 | 603,420 | 599,920 | 0.1 | |
19/05/2014 |
22.27
|
2,557,910 | 22.45 | 22.55 | 21.91 | 634,000 | 358,910 | 6.7 | |
16/05/2014 |
22.45
|
5,042,650 | 21.27 | 22.64 | 21.27 | 3,181,620 | 782,890 | 58.2 | |
15/05/2014 |
21.27
|
6,690,560 | 21.27 | 22.36 | 20.45 | 3,048,220 | 1,745,020 | 31.0 | |
14/05/2014 |
21.27
|
3,909,650 | 19.91 | 21.27 | 19.73 | 1,465,540 | 513,060 | 21.8 | |
13/05/2014 |
19.91
|
4,747,100 | 19.18 | 19.91 | 19.09 | 1,834,080 | 10,030 | 39.3 | |
12/05/2014 |
19.18
|
6,845,440 | 20.55 | 20.55 | 19.18 | 1,665,520 | 105,100 | 33.1 | |
09/05/2014 |
20.55
|
4,260,080 | 20.55 | 21 | 19.73 | 340,770 | 361,450 | -0.5 | |
08/05/2014 |
20.55
|
6,768,620 | 22.09 | 22.09 | 20.55 | 296,200 | 1,040,970 | -16.8 | |
07/05/2014 |
22.09
|
1,619,630 | 22.36 | 22.55 | 21.82 | 192,700 | 444,220 | -6.1 | |
06/05/2014 |
22.36
|
4,323,980 | 22.82 | 22.82 | 21.82 | 46,220 | 602,210 | -13.6 | |
05/05/2014 |
22.82
|
2,434,750 | 23.64 | 23.91 | 22.73 | 20,200 | 94,760 | -1.9 | |
29/04/2014 |
23.64
|
1,799,680 | 23.64 | 23.82 | 23.45 | 296,520 | 1,013,150 | -18.6 | |
28/04/2014 |
23.64
|
1,841,840 | 24 | 24.18 | 23.64 | 98,400 | 535,230 | -11.5 | |
25/04/2014 |
24
|
2,841,620 | 24.09 | 24.27 | 23.91 | 671,330 | 2,110,370 | -38.1 | |
24/04/2014 |
24.09
|
1,284,040 | 24 | 24.27 | 23.82 | 326,020 | 73,500 | 6.7 |