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) |
-1.30 | -1.61% | 83,400 | 43,866 | 3.5 |
77.90
80.60
79.20
|
2 tháng
(2024-07-22) |
2.20 | 2.86% | 205,500 | 93,720 | 7.3 |
74.30
81
79.20
|
3 tháng
(2024-06-24) |
3.10 | 4.07% | 243,900 | 92,303 | 7.2 |
74.30
81
79.20
|
6 tháng
(2024-03-25) |
6.10 | 8.34% | 549,000 | 137,755 | 10.7 |
72.42
81
79.20
|
12 tháng
(2023-09-26) |
10.53 | 15.33% | 1,006,000 | 228,455 | 17.3 |
64.41
81
79.20
|
24 tháng
(2022-10-03) |
10.29 | 14.93% | 3,260,200 | 2,366 | 2.4 |
58.94
81
79.20
|
36 tháng
(2021-10-06) |
9.73 | 14.01% | 6,613,300 | 30,869 | 6.7 |
58.94
83.48
79.20
|
60 tháng
(2019-10-17) |
17.73 | 28.85% | 12,115,029 | -452,885 | -21.7 |
45.51
83.48
79.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/04/2014 |
43.93
|
9,210 | 46.25 | 46.54 | 43.07 | 180 | 1,050 | -0.1 | |
21/04/2014 |
46.25
|
3,900 | 47.40 | 47.40 | 46.25 | 3,880 | 0 | 0.3 | |
18/04/2014 |
47.40
|
3,160 | 46.82 | 47.40 | 45.09 | 2,000 | 0 | 0.2 | |
17/04/2014 |
46.82
|
50 | 46.82 | 46.82 | 46.82 | 0 | 50 | -0.0 | |
16/04/2014 |
46.82
|
20,990 | 45.67 | 46.82 | 46.25 | 18,290 | 0 | 1.5 | |
15/04/2014: Cổ tức tiền mặt tỉ lệ: 15% Quyền mua cổ phiếu: 2/1 Giá: 65 (Volume + 50%, Ratio=0.50) | |||||||||
15/04/2014 |
45.67
|
8,750 | 43.93 | 46.54 | 45.67 | 3,000 | 100 | 0.2 | |
14/04/2014 |
43.93
|
4,070 | 43.40 | 44.20 | 43.40 | 0 | 0 | 0 | |
11/04/2014 |
43.40
|
2,820 | 43.67 | 44.20 | 42.88 | 1,020 | 0 | 0.1 | |
10/04/2014 |
43.67
|
1,850 | 42.08 | 43.67 | 42.08 | 0 | 0 | 0 | |
08/04/2014 |
42.08
|
5,340 | 42.08 | 42.08 | 42.08 | 1,210 | 0 | 0.1 | |
07/04/2014 |
42.08
|
4,100 | 42.08 | 43.67 | 42.08 | 790 | 0 | 0.1 | |
04/04/2014 |
42.08
|
5,980 | 42.08 | 43.93 | 42.08 | 2,760 | 0 | 0.2 | |
03/04/2014 |
42.08
|
4,060 | 42.08 | 44.99 | 42.08 | 3,000 | 0 | 0.2 | |
02/04/2014 |
42.08
|
4,600 | 42.35 | 44.99 | 42.08 | 2,360 | 0 | 0.2 | |
01/04/2014 |
42.35
|
5,100 | 42.88 | 43.14 | 42.35 | 2,810 | 0 | 0.2 | |
31/03/2014 |
42.88
|
3,370 | 43.14 | 44.20 | 42.88 | 2,000 | 0 | 0.2 | |
28/03/2014 |
43.14
|
510 | 42.88 | 44.20 | 43.14 | 0 | 0 | 0 | |
27/03/2014 |
42.88
|
8,020 | 43.14 | 43.40 | 42.88 | 5,260 | 0 | 0.4 | |
26/03/2014 |
43.14
|
2,350 | 43.14 | 43.14 | 43.14 | 1,930 | 0 | 0.2 | |
25/03/2014 |
43.14
|
1,420 | 44.46 | 44.99 | 43.14 | 0 | 0 | 0 | |
24/03/2014 |
44.46
|
2,200 | 43.14 | 44.46 | 43.93 | 0 | 0 | 0 | |
21/03/2014 |
43.14
|
2,710 | 42.88 | 45.26 | 43.14 | 0 | 0 | 0 | |
20/03/2014 |
42.88
|
1,540 | 43.67 | 46.32 | 42.88 | 0 | 0 | 0 | |
19/03/2014 |
43.67
|
20,200 | 42.08 | 43.93 | 42.35 | 0 | 0 | 0 | |
18/03/2014 |
42.08
|
7,200 | 44.20 | 44.46 | 42.08 | 790 | 40 | 0.1 | |
17/03/2014 |
44.20
|
1,440 | 43.93 | 44.99 | 44.20 | 0 | 0 | 0 | |
14/03/2014 |
43.93
|
7,810 | 43.93 | 46.32 | 43.93 | 0 | 0 | 0 | |
13/03/2014 |
43.93
|
1,700 | 46.58 | 46.58 | 43.93 | 0 | 0 | 0 | |
12/03/2014 |
46.58
|
20,750 | 43.93 | 46.85 | 43.93 | 0 | 0 | 0 | |
11/03/2014 |
43.93
|
1,080 | 43.67 | 44.20 | 43.93 | 100 | 0 | 0.0 | |
10/03/2014 |
43.67
|
1,490 | 43.67 | 43.93 | 43.67 | 400 | 0 | 0.0 | |
07/03/2014 |
43.67
|
1,500 | 43.40 | 44.99 | 43.40 | 0 | 0 | 0 | |
06/03/2014 |
43.40
|
760 | 44.46 | 44.46 | 43.40 | 0 | 0 | 0 | |
05/03/2014 |
44.46
|
80 | 43.40 | 44.46 | 43.40 | 0 | 0 | 0 | |
04/03/2014 |
43.40
|
250 | 43.40 | 43.93 | 43.14 | 10 | 0 | 0.0 | |
03/03/2014 |
43.40
|
2,350 | 43.67 | 44.46 | 43.14 | 730 | 0 | 0.1 | |
28/02/2014 |
43.67
|
8,310 | 44.20 | 44.73 | 43.67 | 920 | 0 | 0.1 | |
27/02/2014 |
44.20
|
2,510 | 44.73 | 44.73 | 42.88 | 100 | 0 | 0.0 | |
26/02/2014 |
44.73
|
550 | 43.93 | 44.73 | 43.93 | 0 | 0 | 0 | |
25/02/2014 |
43.93
|
1,550 | 43.93 | 44.46 | 43.93 | 10 | 0 | 0.0 | |
24/02/2014 |
43.93
|
3,130 | 44.73 | 44.99 | 43.93 | 650 | 0 | 0.1 | |
21/02/2014 |
44.73
|
19,080 | 44.46 | 44.73 | 43.14 | 1,950 | 50 | 0.2 | |
20/02/2014 |
44.46
|
3,200 | 44.99 | 44.99 | 44.46 | 500 | 0 | 0.0 | |
19/02/2014 |
44.99
|
3,180 | 44.46 | 44.99 | 44.46 | 0 | 0 | 0 | |
18/02/2014 |
44.46
|
3,340 | 44.20 | 44.99 | 43.93 | 1,360 | 0 | 0.1 | |
17/02/2014 |
44.20
|
2,720 | 43.93 | 44.46 | 42.88 | 1,600 | 0 | 0.1 | |
14/02/2014 |
43.93
|
150 | 44.20 | 44.20 | 42.88 | 100 | 0 | 0.0 | |
13/02/2014 |
44.20
|
3,070 | 42.61 | 44.20 | 42.88 | 540 | 0 | 0.0 | |
12/02/2014 |
42.61
|
1,780 | 42.61 | 43.93 | 42.61 | 0 | 0 | 0 | |
11/02/2014 |
42.61
|
1,030 | 43.93 | 43.93 | 42.61 | 0 | 0 | 0 | |
10/02/2014 |
43.93
|
130 | 42.35 | 43.93 | 42.61 | 0 | 0 | 0 | |
07/02/2014 |
42.35
|
100 | 42.35 | 43.93 | 40.76 | 0 | 0 | 0 | |
06/02/2014 |
42.35
|
480 | 41.82 | 42.35 | 42.08 | 0 | 50,000 | -4.0 | |
27/01/2014 |
41.82
|
3,110 | 44.46 | 44.73 | 41.82 | 0 | 3,000 | -0.2 | |
24/01/2014 |
44.46
|
3,050 | 44.46 | 44.46 | 44.46 | 0 | 0 | 0 | |
23/01/2014 |
44.46
|
6,440 | 43.93 | 44.46 | 42.35 | 5,360 | 0 | 0.4 | |
22/01/2014 |
43.93
|
3,130 | 43.14 | 43.93 | 42.61 | 3,100 | 0 | 0.3 | |
21/01/2014 |
43.14
|
11,920 | 44.99 | 44.99 | 42.35 | 10,690 | 0 | 0.9 | |
20/01/2014 |
44.99
|
7,830 | 42.35 | 44.99 | 42.35 | 7,370 | 0 | 0.6 | |
17/01/2014 |
42.35
|
2,300 | 42.61 | 43.93 | 42.35 | 450 | 0 | 0.0 | |
16/01/2014 |
42.61
|
2,140 | 44.73 | 44.73 | 42.61 | 0 | 0 | 0 | |
15/01/2014 |
44.73
|
0 | 44.73 | 44.73 | 44.73 | 0 | 0 | 0 | |
14/01/2014 |
44.73
|
180 | 43.14 | 44.99 | 42.88 | 0 | 100 | -0.0 | |
13/01/2014 |
43.14
|
1,130 | 44.99 | 44.99 | 43.14 | 500 | 0 | 0.0 | |
10/01/2014 |
44.99
|
1,050 | 43.40 | 44.99 | 42.35 | 0 | 0 | 0 | |
09/01/2014 |
43.40
|
1,280 | 44.46 | 44.46 | 42.35 | 390 | 0 | 0.0 | |
08/01/2014 |
44.46
|
1,050 | 44.46 | 44.46 | 44.46 | 1,000 | 0 | 0.1 | |
07/01/2014 |
44.46
|
11,200 | 42.61 | 45.52 | 44.46 | 11,000 | 0 | 0.9 | |
06/01/2014 |
42.61
|
4,340 | 41.29 | 42.61 | 41.55 | 3,630 | 0 | 0.3 | |
03/01/2014 |
41.29
|
790 | 41.02 | 41.29 | 41.29 | 0 | 0 | 0 | |
02/01/2014 |
41.02
|
2,000 | 40.76 | 41.02 | 41.02 | 0 | 0 | 0 | |
31/12/2013 |
40.76
|
0 | 40.76 | 40.76 | 40.76 | 0 | 0 | 0 | |
30/12/2013 |
40.76
|
1,320 | 41.29 | 41.29 | 40.76 | 0 | 0 | 0 | |
27/12/2013 |
41.29
|
2,030 | 41.29 | 41.55 | 40.76 | 0 | 0 | 0 | |
26/12/2013 |
41.29
|
300 | 40.76 | 41.29 | 41.29 | 0 | 0 | 0 | |
25/12/2013 |
40.76
|
0 | 40.76 | 40.76 | 40.76 | 0 | 0 | 0 | |
24/12/2013 |
40.76
|
980 | 40.76 | 40.76 | 40.76 | 0 | 0 | 0 | |
23/12/2013 |
40.76
|
0 | 40.76 | 40.76 | 40.76 | 0 | 0 | 0 | |
20/12/2013 |
40.76
|
360 | 40.23 | 40.76 | 40.76 | 0 | 0 | 0 | |
19/12/2013 |
40.23
|
230 | 41.29 | 41.29 | 40.23 | 0 | 60 | -0.0 | |
18/12/2013 |
41.29
|
1,500 | 41.29 | 41.29 | 41.29 | 0 | 0 | 0 | |
17/12/2013 |
41.29
|
1,910 | 41.29 | 41.29 | 41.29 | 0 | 0 | 0 | |
16/12/2013 |
41.29
|
2,020 | 41.02 | 41.29 | 41.02 | 0 | 0 | 0 | |
13/12/2013 |
41.02
|
570 | 41.02 | 41.02 | 40.76 | 0 | 0 | 0 | |
12/12/2013 |
41.02
|
20 | 40.76 | 41.02 | 41.02 | 0 | 0 | 0 | |
11/12/2013 |
40.76
|
6,190 | 40.76 | 41.82 | 40.23 | 0 | 0 | 0 | |
10/12/2013 |
40.76
|
730 | 40.76 | 40.76 | 40.76 | 0 | 0 | 0 | |
09/12/2013 |
40.76
|
16,420 | 41.82 | 42.08 | 40.23 | 0 | 0 | 0 | |
06/12/2013 |
41.82
|
5,250 | 41.55 | 41.82 | 41.29 | 0 | 0 | 0 | |
05/12/2013 |
41.55
|
10 | 41.82 | 41.82 | 41.55 | 0 | 0 | 0 | |
04/12/2013 |
41.82
|
5,360 | 41.02 | 41.82 | 40.49 | 0 | 0 | 0 | |
03/12/2013 |
41.02
|
1,090 | 40.76 | 41.02 | 40.76 | 0 | 0 | 0 | |
02/12/2013 |
40.76
|
150 | 41.55 | 41.55 | 40.76 | 0 | 150 | -0.0 | |
29/11/2013 |
41.55
|
1,000 | 41.55 | 41.55 | 41.55 | 0 | 0 | 0 | |
28/11/2013 |
41.55
|
50 | 41.29 | 41.55 | 41.55 | 0 | 0 | 0 | |
27/11/2013 |
41.29
|
3,150 | 42.35 | 42.35 | 41.29 | 0 | 0 | 0 | |
26/11/2013 |
42.35
|
0 | 42.35 | 42.35 | 42.35 | 0 | 0 | 0 | |
25/11/2013 |
42.35
|
0 | 42.35 | 42.35 | 42.35 | 0 | 0 | 0 | |
22/11/2013 |
42.35
|
0 | 42.35 | 42.35 | 42.35 | 0 | 0 | 0 | |
21/11/2013 |
42.35
|
3,520 | 42.35 | 42.35 | 42.35 | 0 | 0 | 0 |