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) |
-1 | -4.35% | 512,700 | -730,728 | -16.3 |
21.80
23
22
|
2 tháng
(2024-07-22) |
-2.80 | -11.29% | 1,141,800 | -725,128 | -16.2 |
21.25
24.80
22
|
3 tháng
(2024-06-24) |
-1.50 | -6.38% | 2,087,900 | -708,228 | -15.8 |
21.25
25.50
22
|
6 tháng
(2024-03-25) |
-3 | -12% | 7,479,900 | -710,928 | -15.9 |
21.25
26
22
|
12 tháng
(2023-09-26) |
3.10 | 16.40% | 31,659,700 | -727,493 | -16.2 |
17.60
26
22
|
24 tháng
(2022-10-03) |
3.95 | 21.88% | 175,278,800 | -847,364 | -19.1 |
11.95
26
22
|
36 tháng
(2021-10-06) |
-14.50 | -39.73% | 550,005,400 | -682,324 | -22.2 |
11.95
59.70
22
|
60 tháng
(2019-10-17) |
4.78 | 27.79% | 603,562,370 | -11,759,984 | -245.3 |
11.95
59.70
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2014 |
14.35
|
442,980 | 14.42 | 14.82 | 14.22 | 0 | 0 | 0 | |
16/09/2014 |
14.42
|
722,610 | 14.88 | 14.88 | 14.15 | 0 | 7,000 | -0.2 | |
15/09/2014 |
14.88
|
394,720 | 15.48 | 15.48 | 14.88 | 1,090 | 0 | 0.0 | |
12/09/2014 |
15.48
|
446,980 | 15.68 | 15.68 | 15.15 | 15,000 | 0 | 0.4 | |
11/09/2014 |
15.68
|
1,097,860 | 15.15 | 16.01 | 15.35 | 7,000 | 17,560 | -0.2 | |
10/09/2014 |
15.15
|
379,440 | 14.62 | 15.15 | 14.35 | 0 | 0 | 0 | |
09/09/2014 |
14.62
|
769,610 | 14.95 | 15.15 | 14.55 | 10,940 | 4,000 | 0.2 | |
08/09/2014 |
14.95
|
372,230 | 14.49 | 15.08 | 14.55 | 39,060 | 0 | 0.9 | |
05/09/2014 |
14.49
|
312,980 | 14.68 | 14.68 | 14.42 | 0 | 0 | 0 | |
04/09/2014 |
14.68
|
344,760 | 14.68 | 14.75 | 14.49 | 13,000 | 130,000 | -2.6 | |
03/09/2014 |
14.68
|
318,280 | 14.42 | 15.21 | 14.68 | 3,000 | 0 | 0.1 | |
29/08/2014 |
14.42
|
211,870 | 14.22 | 14.55 | 14.29 | 2,900 | 0 | 0.1 | |
28/08/2014 |
14.22
|
552,170 | 13.89 | 14.49 | 14.09 | 0 | 0 | 0 | |
27/08/2014 |
13.89
|
397,500 | 14.82 | 14.88 | 13.89 | 20,000 | 74,000 | -1.2 | |
26/08/2014 |
14.82
|
357,690 | 14.95 | 15.08 | 14.82 | 0 | 0 | 0 | |
25/08/2014 |
14.95
|
536,510 | 14.82 | 15.21 | 14.82 | 5,400 | 0 | 0.1 | |
22/08/2014 |
14.82
|
226,800 | 14.88 | 15.08 | 14.82 | 4,500 | 0 | 0.1 | |
21/08/2014 |
14.88
|
436,540 | 15.01 | 15.21 | 14.88 | 0 | 0 | 0 | |
20/08/2014 |
15.01
|
607,030 | 14.88 | 15.48 | 14.75 | 0 | 0 | 0 | |
19/08/2014 |
14.88
|
612,630 | 15.15 | 15.15 | 14.75 | 0 | 100 | -0.0 | |
18/08/2014 |
15.15
|
644,360 | 15.21 | 15.41 | 15.01 | 5,100 | 0 | 0.1 | |
15/08/2014 |
15.21
|
1,163,030 | 14.22 | 15.21 | 14.35 | 0 | 1,080 | -0.0 | |
14/08/2014 |
14.22
|
656,170 | 13.56 | 14.22 | 13.56 | 0 | 0 | 0 | |
13/08/2014 |
13.56
|
431,170 | 13.69 | 13.69 | 13.36 | 0 | 1,500 | -0.0 | |
12/08/2014 |
13.69
|
288,520 | 13.82 | 13.82 | 13.49 | 0 | 0 | 0 | |
11/08/2014 |
13.82
|
208,380 | 13.89 | 13.89 | 13.69 | 0 | 0 | 0 | |
08/08/2014 |
13.89
|
460,560 | 13.63 | 14.15 | 13.56 | 0 | 0 | 0 | |
07/08/2014 |
13.63
|
247,920 | 13.56 | 13.63 | 13.43 | 0 | 0 | 0 | |
06/08/2014 |
13.56
|
314,530 | 13.29 | 13.69 | 13.36 | 50,000 | 54,000 | -0.1 | |
05/08/2014 |
13.29
|
175,370 | 13.23 | 13.43 | 13.23 | 0 | 0 | 0 | |
04/08/2014 |
13.23
|
192,290 | 13.36 | 13.43 | 13.23 | 0 | 0 | 0 | |
01/08/2014 |
13.36
|
201,900 | 13.29 | 13.43 | 13.23 | 100,000 | 100,000 | 0 | |
31/07/2014 |
13.29
|
521,160 | 13.29 | 13.49 | 13.23 | 0 | 6,000 | -0.1 | |
30/07/2014 |
13.29
|
274,510 | 13.36 | 13.63 | 13.23 | 0 | 0 | 0 | |
29/07/2014 |
13.36
|
657,080 | 12.96 | 13.49 | 13.16 | 149,100 | 0 | 3.0 | |
28/07/2014 |
12.96
|
1,128,880 | 13.82 | 13.82 | 12.90 | 450 | 0 | 0.0 | |
25/07/2014 |
13.82
|
298,150 | 14.29 | 14.35 | 13.82 | 0 | 0 | 0 | |
24/07/2014 |
14.29
|
1,331,350 | 13.96 | 14.35 | 13.82 | 0 | 0 | 0 | |
23/07/2014 |
13.96
|
420,700 | 14.22 | 14.42 | 13.96 | 1,000 | 0 | 0.0 | |
22/07/2014 |
14.22
|
667,440 | 14.09 | 14.55 | 14.02 | 0 | 36,140 | -0.8 | |
21/07/2014 |
14.09
|
487,250 | 14.49 | 14.88 | 14.02 | 0 | 0 | 0 | |
18/07/2014 |
14.49
|
956,250 | 14.15 | 14.55 | 13.96 | 0 | 15,860 | -0.3 | |
17/07/2014 |
14.15
|
166,880 | 14.22 | 14.22 | 13.89 | 0 | 0 | 0 | |
16/07/2014 |
14.22
|
388,260 | 13.89 | 14.42 | 13.96 | 1,000 | 46,000 | -1.0 | |
15/07/2014 |
13.89
|
533,820 | 13.76 | 14.15 | 13.63 | 0 | 232,830 | -4.9 | |
14/07/2014 |
13.76
|
131,130 | 13.82 | 14.35 | 13.49 | 0 | 3,150 | -0.1 | |
11/07/2014 |
13.82
|
357,270 | 14.15 | 14.49 | 13.56 | 0 | 109,000 | -2.3 | |
10/07/2014 |
14.15
|
307,420 | 14.49 | 14.49 | 13.69 | 0 | 34,000 | -0.7 | |
09/07/2014 |
14.49
|
333,610 | 13.89 | 14.82 | 14.29 | 141,170 | 6,520 | 3.0 | |
08/07/2014 |
13.89
|
522,730 | 13.03 | 13.89 | 13.10 | 120,000 | 14,000 | 2.2 | |
07/07/2014 |
13.03
|
488,080 | 12.24 | 13.03 | 12.30 | 91,830 | 0 | 1.8 | |
04/07/2014 |
12.24
|
70,990 | 12.24 | 12.43 | 12.24 | 3,000 | 0 | 0.1 | |
03/07/2014 |
12.24
|
81,900 | 12.10 | 12.24 | 12.04 | 6,000 | 120,000 | -2.1 | |
02/07/2014 |
12.10
|
63,290 | 11.97 | 12.10 | 11.97 | 0 | 20,000 | -0.4 | |
01/07/2014 |
11.97
|
118,180 | 11.91 | 12.17 | 11.91 | 0 | 30,320 | -0.6 | |
30/06/2014 |
11.91
|
101,010 | 12.17 | 12.17 | 11.91 | 0 | 30,880 | -0.6 | |
27/06/2014 |
12.17
|
48,920 | 12.50 | 12.57 | 12.17 | 0 | 0 | 0 | |
26/06/2014 |
12.50
|
129,060 | 12.24 | 12.70 | 12.43 | 0 | 200 | -0.0 | |
25/06/2014 |
12.24
|
92,140 | 11.91 | 12.37 | 11.77 | 0 | 0 | 0 | |
24/06/2014 |
11.91
|
95,410 | 11.91 | 11.91 | 11.71 | 0 | 0 | 0 | |
23/06/2014 |
11.91
|
64,170 | 12.37 | 12.37 | 11.91 | 27,000 | 20,310 | 0.1 | |
20/06/2014 |
12.37
|
64,990 | 12.90 | 12.90 | 12.24 | 200 | 10,000 | -0.2 | |
19/06/2014: Cổ tức tiền mặt tỉ lệ: 10% Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
19/06/2014 |
12.90
|
87,810 | 12.26 | 12.96 | 12.04 | 0 | 0 | 0 | |
18/06/2014 |
12.26
|
120,740 | 12.16 | 12.36 | 12.05 | 0 | 0 | 0 | |
17/06/2014 |
12.16
|
125,780 | 12.21 | 12.21 | 11.85 | 0 | 43,610 | -1.0 | |
16/06/2014 |
12.21
|
32,660 | 12.36 | 12.36 | 12.10 | 1,700 | 220 | 0.0 | |
13/06/2014 |
12.36
|
140,700 | 12.62 | 12.88 | 12.26 | 0 | 60,190 | -1.4 | |
12/06/2014 |
12.62
|
169,580 | 12.16 | 12.98 | 12.41 | 27,000 | 43,110 | -0.4 | |
11/06/2014 |
12.16
|
381,150 | 11.38 | 12.16 | 12.16 | 0 | 108,000 | -2.5 | |
10/06/2014 |
11.38
|
13,060 | 11.69 | 11.69 | 11.38 | 0 | 0 | 0 | |
09/06/2014 |
11.69
|
60,770 | 11.69 | 11.85 | 11.59 | 0 | 4,000 | -0.1 | |
06/06/2014 |
11.69
|
31,210 | 11.54 | 11.69 | 11.59 | 0 | 19,550 | -0.4 | |
05/06/2014 |
11.54
|
6,550 | 11.54 | 11.54 | 11.49 | 0 | 5,110 | -0.1 | |
04/06/2014 |
11.54
|
68,300 | 11.49 | 11.85 | 11.49 | 0 | 52,500 | -1.2 | |
03/06/2014 |
11.49
|
196,850 | 11.85 | 11.85 | 11.43 | 0 | 88,310 | -2.0 | |
02/06/2014 |
11.85
|
51,180 | 11.85 | 11.85 | 11.59 | 0 | 33,430 | -0.8 | |
30/05/2014 |
11.85
|
12,000 | 12.10 | 12.10 | 11.74 | 0 | 0 | 0 | |
29/05/2014 |
12.10
|
9,950 | 12.10 | 12.10 | 11.33 | 0 | 0 | 0 | |
28/05/2014 |
12.10
|
13,610 | 12.26 | 12.26 | 11.85 | 0 | 0 | 0 | |
27/05/2014 |
12.26
|
19,190 | 12.00 | 12.26 | 11.85 | 0 | 0 | 0 | |
26/05/2014 |
12.00
|
49,090 | 11.79 | 12.00 | 11.49 | 0 | 0 | 0 | |
23/05/2014 |
11.79
|
28,690 | 12.10 | 12.10 | 11.79 | 0 | 0 | 0 | |
22/05/2014 |
12.10
|
22,180 | 12.46 | 12.46 | 12.00 | 0 | 0 | 0 | |
21/05/2014 |
12.46
|
19,250 | 12.21 | 12.72 | 11.85 | 0 | 0 | 0 | |
20/05/2014 |
12.21
|
38,500 | 12.16 | 12.21 | 11.95 | 0 | 3,000 | -0.1 | |
19/05/2014 |
12.16
|
32,070 | 12.31 | 12.31 | 11.49 | 0 | 0 | 0 | |
16/05/2014 |
12.31
|
49,940 | 11.59 | 12.36 | 11.33 | 0 | 5,000 | -0.1 | |
15/05/2014 |
11.59
|
121,860 | 11.54 | 12.31 | 11.07 | 0 | 0 | 0 | |
14/05/2014 |
11.54
|
49,380 | 10.82 | 11.54 | 10.76 | 1,700 | 0 | 0.0 | |
13/05/2014 |
10.82
|
103,930 | 10.92 | 11.02 | 10.25 | 0 | 0 | 0 | |
12/05/2014 |
10.92
|
105,250 | 11.69 | 11.69 | 10.92 | 0 | 0 | 0 | |
09/05/2014 |
11.69
|
72,240 | 11.38 | 12.16 | 11.38 | 50,000 | 0 | 1.2 | |
08/05/2014 |
11.38
|
127,660 | 12.21 | 12.21 | 11.38 | 0 | 0 | 0 | |
07/05/2014 |
12.21
|
25,720 | 12.26 | 12.46 | 11.90 | 0 | 0 | 0 | |
06/05/2014 |
12.26
|
81,040 | 12.93 | 12.93 | 12.26 | 0 | 39,390 | -0.9 | |
05/05/2014 |
12.93
|
11,780 | 13.08 | 13.29 | 12.67 | 0 | 0 | 0 | |
29/04/2014 |
13.08
|
89,960 | 12.82 | 13.24 | 12.62 | 0 | 39,940 | -1.0 | |
28/04/2014 |
12.82
|
29,080 | 13.08 | 13.19 | 12.82 | 0 | 0 | 0 | |
25/04/2014 |
13.08
|
52,750 | 12.36 | 13.19 | 12.41 | 0 | 10,500 | -0.3 | |
24/04/2014 |
12.36
|
308,180 | 11.59 | 12.36 | 11.43 | 0 | 110,000 | -2.6 |