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 | -1.49% | 4,715,400 | -100 | -0.0 |
3.31
3.39
3.31
|
2 tháng
(2024-07-22) |
-0.16 | -4.61% | 10,225,400 | -78,920 | -0.3 |
3.14
3.52
3.31
|
3 tháng
(2024-06-21) |
-0.31 | -8.56% | 19,007,200 | -65,020 | -0.2 |
3.14
3.76
3.31
|
6 tháng
(2024-03-25) |
-0.27 | -7.54% | 51,395,300 | 9,784 | 0.0 |
3.14
3.95
3.31
|
12 tháng
(2023-09-25) |
-0.30 | -8.31% | 105,046,100 | 409,984 | 1.3 |
2.95
3.95
3.31
|
24 tháng
(2022-09-30) |
-1.43 | -30.17% | 370,645,100 | 569,007 | 1.6 |
2.31
4.74
3.31
|
36 tháng
(2021-10-05) |
-3.43 | -50.89% | 1,080,967,900 | -457,721 | -4.6 |
2.31
13.45
3.31
|
60 tháng
(2019-10-16) |
-1.60 | -32.59% | 1,724,711,040 | -19,745,131 | -91.3 |
2.07
13.45
3.31
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2014 |
15.92
|
2,706,940 | 15.14 | 16.11 | 15.05 | 20,000 | 558,120 | -8.8 | |
15/09/2014 |
15.14
|
1,581,770 | 14.85 | 15.43 | 14.56 | 20,980 | 405,850 | -6.0 | |
12/09/2014 |
14.85
|
332,580 | 14.85 | 14.95 | 14.66 | 0 | 0 | 0 | |
11/09/2014 |
14.85
|
459,140 | 14.37 | 14.85 | 14.37 | 15,000 | 6,650 | 0.1 | |
10/09/2014 |
14.37
|
278,120 | 14.47 | 14.47 | 13.99 | 60 | 0 | 0.0 | |
09/09/2014 |
14.47
|
803,910 | 14.85 | 14.95 | 14.18 | 100 | 0 | 0.0 | |
08/09/2014 |
14.85
|
951,610 | 14.66 | 15.14 | 14.56 | 0 | 201,580 | -3.1 | |
05/09/2014 |
14.66
|
498,570 | 14.66 | 14.66 | 14.37 | 0 | 20,000 | -0.3 | |
04/09/2014 |
14.66
|
564,740 | 14.95 | 14.95 | 14.47 | 0 | 100,200 | -1.5 | |
03/09/2014 |
14.95
|
1,188,570 | 14.37 | 15.24 | 14.37 | 0 | 50,000 | -0.8 | |
29/08/2014 |
14.37
|
1,113,350 | 13.60 | 14.37 | 13.70 | 0 | 0 | 0 | |
28/08/2014 |
13.60
|
105,230 | 13.79 | 13.79 | 13.60 | 0 | 0 | 0 | |
27/08/2014 |
13.79
|
376,790 | 13.70 | 13.79 | 13.60 | 0 | 0 | 0 | |
26/08/2014 |
13.70
|
231,310 | 13.70 | 13.79 | 13.50 | 0 | 0 | 0 | |
25/08/2014 |
13.70
|
330,960 | 13.50 | 13.79 | 13.50 | 0 | 0 | 0 | |
22/08/2014 |
13.50
|
279,200 | 13.50 | 13.70 | 13.41 | 0 | 0 | 0 | |
21/08/2014 |
13.50
|
373,640 | 13.70 | 13.79 | 13.50 | 0 | 0 | 0 | |
20/08/2014 |
13.70
|
119,490 | 13.79 | 13.89 | 13.70 | 0 | 0 | 0 | |
19/08/2014 |
13.79
|
323,910 | 13.99 | 13.99 | 13.79 | 0 | 0 | 0 | |
18/08/2014 |
13.99
|
1,308,020 | 13.12 | 13.99 | 13.21 | 0 | 0 | 0 | |
15/08/2014 |
13.12
|
130,250 | 13.31 | 13.31 | 13.12 | 0 | 0 | 0 | |
14/08/2014 |
13.31
|
86,990 | 13.31 | 13.41 | 13.12 | 0 | 0 | 0 | |
13/08/2014 |
13.31
|
244,710 | 13.12 | 13.41 | 13.02 | 0 | 0 | 0 | |
12/08/2014 |
13.12
|
254,130 | 13.21 | 13.50 | 13.12 | 0 | 0 | 0 | |
11/08/2014 |
13.21
|
293,380 | 13.60 | 13.60 | 13.21 | 0 | 0 | 0 | |
08/08/2014 |
13.60
|
235,060 | 13.79 | 13.79 | 13.50 | 0 | 0 | 0 | |
07/08/2014: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
07/08/2014 |
13.79
|
305,600 | 13.68 | 13.99 | 13.70 | 0 | 0 | 0 | |
06/08/2014 |
13.68
|
258,140 | 13.85 | 13.85 | 13.68 | 0 | 0 | 0 | |
05/08/2014 |
13.85
|
454,680 | 13.93 | 13.93 | 13.76 | 0 | 0 | 0 | |
04/08/2014 |
13.93
|
234,420 | 13.76 | 13.93 | 13.76 | 0 | 0 | 0 | |
01/08/2014 |
13.76
|
326,180 | 13.93 | 13.93 | 13.76 | 0 | 0 | 0 | |
31/07/2014 |
13.93
|
417,740 | 13.59 | 13.93 | 13.68 | 0 | 0 | 0 | |
30/07/2014 |
13.59
|
90,650 | 13.68 | 13.68 | 13.51 | 0 | 0 | 0 | |
29/07/2014 |
13.68
|
234,340 | 13.68 | 13.76 | 13.51 | 0 | 0 | 0 | |
28/07/2014 |
13.68
|
262,160 | 13.85 | 13.85 | 13.42 | 0 | 0 | 0 | |
25/07/2014 |
13.85
|
336,260 | 13.76 | 14.02 | 13.59 | 0 | 0 | 0 | |
24/07/2014 |
13.76
|
63,370 | 13.93 | 13.93 | 13.76 | 0 | 0 | 0 | |
23/07/2014 |
13.93
|
73,040 | 13.85 | 13.93 | 13.68 | 0 | 0 | 0 | |
22/07/2014 |
13.85
|
371,090 | 13.68 | 14.10 | 13.59 | 0 | 0 | 0 | |
21/07/2014 |
13.68
|
233,540 | 13.59 | 13.76 | 13.51 | 0 | 0 | 0 | |
18/07/2014 |
13.59
|
139,450 | 13.68 | 13.68 | 13.51 | 0 | 0 | 0 | |
17/07/2014 |
13.68
|
68,890 | 13.76 | 13.76 | 13.51 | 0 | 0 | 0 | |
16/07/2014 |
13.76
|
167,640 | 13.59 | 13.93 | 13.68 | 0 | 0 | 0 | |
15/07/2014 |
13.59
|
287,360 | 13.51 | 13.68 | 13.51 | 0 | 0 | 0 | |
14/07/2014 |
13.51
|
79,950 | 13.42 | 13.51 | 13.34 | 0 | 0 | 0 | |
11/07/2014 |
13.42
|
107,230 | 13.51 | 13.68 | 13.25 | 0 | 0 | 0 | |
10/07/2014 |
13.51
|
482,620 | 13.85 | 13.93 | 13.25 | 0 | 0 | 0 | |
09/07/2014 |
13.85
|
359,010 | 13.76 | 13.85 | 13.59 | 0 | 0 | 0 | |
08/07/2014 |
13.76
|
249,880 | 13.76 | 13.85 | 13.34 | 0 | 0 | 0 | |
07/07/2014 |
13.76
|
458,400 | 13.42 | 13.85 | 13.42 | 0 | 0 | 0 | |
04/07/2014 |
13.42
|
891,620 | 12.83 | 13.42 | 12.83 | 0 | 0 | 0 | |
03/07/2014 |
12.83
|
267,990 | 12.57 | 13.00 | 12.49 | 0 | 0 | 0 | |
02/07/2014 |
12.57
|
116,730 | 12.57 | 12.66 | 12.49 | 0 | 0 | 0 | |
01/07/2014 |
12.57
|
110,720 | 12.57 | 12.57 | 12.32 | 0 | 0 | 0 | |
30/06/2014 |
12.57
|
138,270 | 12.74 | 12.74 | 12.49 | 0 | 0 | 0 | |
27/06/2014 |
12.74
|
97,830 | 12.66 | 12.74 | 12.57 | 0 | 0 | 0 | |
26/06/2014 |
12.66
|
128,730 | 12.74 | 12.74 | 12.57 | 0 | 0 | 0 | |
25/06/2014 |
12.74
|
409,230 | 12.49 | 12.91 | 12.66 | 0 | 0 | 0 | |
24/06/2014 |
12.49
|
85,000 | 12.40 | 12.57 | 12.23 | 0 | 0 | 0 | |
23/06/2014 |
12.40
|
98,610 | 12.40 | 12.40 | 12.32 | 0 | 0 | 0 | |
20/06/2014 |
12.40
|
57,090 | 12.40 | 12.66 | 12.32 | 0 | 0 | 0 | |
19/06/2014 |
12.40
|
196,570 | 12.74 | 12.74 | 11.98 | 0 | 0 | 0 | |
18/06/2014 |
12.74
|
180,050 | 12.49 | 12.74 | 12.57 | 0 | 0 | 0 | |
17/06/2014 |
12.49
|
143,750 | 12.32 | 12.49 | 12.23 | 0 | 0 | 0 | |
16/06/2014 |
12.32
|
172,900 | 12.23 | 12.49 | 12.23 | 0 | 0 | 0 | |
13/06/2014 |
12.23
|
97,240 | 12.15 | 12.23 | 12.06 | 0 | 0 | 0 | |
12/06/2014 |
12.15
|
107,310 | 12.15 | 12.23 | 11.98 | 0 | 0 | 0 | |
11/06/2014 |
12.15
|
242,090 | 11.89 | 12.15 | 11.89 | 0 | 0 | 0 | |
10/06/2014 |
11.89
|
241,250 | 12.06 | 12.15 | 11.72 | 0 | 0 | 0 | |
09/06/2014 |
12.06
|
94,620 | 12.32 | 12.40 | 11.89 | 0 | 0 | 0 | |
06/06/2014 |
12.32
|
367,990 | 11.72 | 12.32 | 11.47 | 0 | 0 | 0 | |
05/06/2014 |
11.72
|
395,470 | 11.89 | 11.89 | 11.55 | 0 | 0 | 0 | |
04/06/2014 |
11.89
|
66,580 | 11.89 | 12.06 | 11.72 | 0 | 0 | 0 | |
03/06/2014 |
11.89
|
299,870 | 11.89 | 12.15 | 11.89 | 0 | 0 | 0 | |
02/06/2014 |
11.89
|
192,780 | 12.57 | 12.66 | 11.81 | 0 | 0 | 0 | |
30/05/2014 |
12.57
|
235,890 | 13.17 | 13.17 | 12.57 | 0 | 0 | 0 | |
29/05/2014 |
13.17
|
432,930 | 12.91 | 13.17 | 12.57 | 0 | 0 | 0 | |
28/05/2014 |
12.91
|
352,890 | 12.74 | 12.91 | 12.49 | 0 | 0 | 0 | |
27/05/2014 |
12.74
|
538,590 | 11.98 | 12.74 | 11.89 | 0 | 0 | 0 | |
26/05/2014 |
11.98
|
357,410 | 11.89 | 12.06 | 11.72 | 0 | 0 | 0 | |
23/05/2014 |
11.89
|
302,780 | 11.72 | 11.98 | 11.64 | 0 | 0 | 0 | |
22/05/2014 |
11.72
|
521,020 | 11.72 | 12.06 | 11.72 | 0 | 0 | 0 | |
21/05/2014 |
11.72
|
593,510 | 10.96 | 11.72 | 10.88 | 0 | 0 | 0 | |
20/05/2014 |
10.96
|
229,380 | 10.88 | 11.05 | 10.71 | 0 | 0 | 0 | |
19/05/2014 |
10.88
|
309,840 | 10.37 | 10.88 | 10.37 | 0 | 0 | 0 | |
16/05/2014 |
10.37
|
327,120 | 10.03 | 10.45 | 10.11 | 0 | 0 | 0 | |
15/05/2014 |
10.03
|
413,220 | 9.94 | 10.37 | 9.69 | 0 | 0 | 0 | |
14/05/2014 |
9.94
|
290,880 | 9.69 | 10.03 | 9.35 | 0 | 0 | 0 | |
13/05/2014 |
9.69
|
374,690 | 10.20 | 10.20 | 9.52 | 0 | 0 | 0 | |
12/05/2014 |
10.20
|
147,500 | 10.88 | 10.88 | 10.20 | 0 | 0 | 0 | |
09/05/2014 |
10.88
|
301,240 | 10.79 | 10.88 | 10.20 | 0 | 0 | 0 | |
08/05/2014 |
10.79
|
257,380 | 11.55 | 11.55 | 10.79 | 0 | 0 | 0 | |
07/05/2014 |
11.55
|
92,730 | 11.55 | 11.72 | 11.39 | 0 | 0 | 0 | |
06/05/2014 |
11.55
|
158,880 | 12.15 | 12.15 | 11.55 | 0 | 0 | 0 | |
05/05/2014 |
12.15
|
94,270 | 12.40 | 12.57 | 11.89 | 0 | 0 | 0 | |
29/04/2014 |
12.40
|
95,480 | 12.40 | 12.66 | 12.32 | 0 | 0 | 0 | |
28/04/2014 |
12.40
|
174,570 | 13.00 | 13.00 | 12.40 | 0 | 0 | 0 | |
25/04/2014 |
13.00
|
51,010 | 13.17 | 13.25 | 13.00 | 0 | 0 | 0 | |
24/04/2014 |
13.17
|
50,780 | 13.25 | 13.42 | 13.17 | 0 | 0 | 0 | |
23/04/2014 |
13.25
|
455,630 | 12.57 | 13.42 | 12.74 | 0 | 0 | 0 |