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) |
2.50 | 7.53% | 190,889,600 | 15,902,184 | 546.9 |
33.20
36
36
|
2 tháng
(2024-07-22) |
2.05 | 6.09% | 330,808,000 | 20,267,243 | 688.1 |
30.15
36
36
|
3 tháng
(2024-06-21) |
3.50 | 10.87% | 456,633,200 | 19,033,989 | 654.0 |
30.15
36
36
|
6 tháng
(2024-03-25) |
1 | 2.88% | 1,019,836,900 | -42,251,710 | -1,351.8 |
30.15
36
36
|
12 tháng
(2023-09-25) |
9.03 | 33.86% | 1,777,932,000 | -43,558,833 | -1,346.4 |
24.52
36.45
36
|
24 tháng
(2022-09-30) |
14.94 | 71.95% | 2,999,065,900 | -23,853,581 | -868.0 |
17.72
36.45
36
|
36 tháng
(2021-10-05) |
9.93 | 38.53% | 4,769,704,200 | 90,187,768 | 2,489.0 |
17.72
36.45
36
|
60 tháng
(2019-10-16) |
21.09 | 144.31% | 9,305,197,530 | -118,123,682 | -5,763.4 |
11.48
36.82
36
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2013 |
9.40
|
987,420 | 9.40 | 9.51 | 9.40 | 201,200 | 209,240 | -0.1 | |
20/11/2013 |
9.40
|
385,430 | 9.45 | 9.45 | 9.34 | 1,002,500 | 1,203,130 | -3.4 | |
19/11/2013 |
9.45
|
313,400 | 9.45 | 9.51 | 9.45 | 1,000 | 104,470 | -1.8 | |
18/11/2013 |
9.45
|
373,520 | 9.45 | 9.51 | 9.40 | 6,250 | 29,000 | -0.4 | |
15/11/2013 |
9.45
|
428,120 | 9.40 | 9.51 | 9.40 | 33,600 | 10,000 | 0.4 | |
14/11/2013 |
9.40
|
240,560 | 9.40 | 9.45 | 9.34 | 0 | 10,460 | -0.2 | |
13/11/2013 |
9.40
|
328,310 | 9.45 | 9.45 | 9.40 | 5,000 | 0 | 0.1 | |
12/11/2013 |
9.45
|
495,820 | 9.51 | 9.51 | 9.40 | 52,800 | 81,200 | -0.5 | |
11/11/2013 |
9.51
|
698,170 | 9.51 | 9.51 | 9.40 | 6,100 | 28,000 | -0.4 | |
08/11/2013 |
9.51
|
368,550 | 9.51 | 9.51 | 9.40 | 3,000 | 0 | 0.1 | |
07/11/2013 |
9.51
|
322,950 | 9.51 | 9.56 | 9.45 | 0 | 8,000 | -0.1 | |
06/11/2013 |
9.51
|
412,070 | 9.51 | 9.56 | 9.45 | 5,000 | 1,000 | 0.1 | |
05/11/2013 |
9.51
|
277,730 | 9.56 | 9.56 | 9.45 | 0 | 0 | 0 | |
04/11/2013 |
9.56
|
432,580 | 9.62 | 9.62 | 9.51 | 7,660 | 0 | 0.1 | |
01/11/2013 |
9.62
|
244,880 | 9.56 | 9.67 | 9.56 | 15,960 | 17,600 | -0.0 | |
31/10/2013 |
9.56
|
209,580 | 9.73 | 9.73 | 9.56 | 10 | 3,000 | -0.1 | |
30/10/2013 |
9.73
|
1,079,510 | 9.56 | 9.78 | 9.56 | 779,200 | 2,000 | 13.7 | |
29/10/2013 |
9.56
|
287,200 | 9.51 | 9.56 | 9.51 | 104,730 | 0 | 1.8 | |
28/10/2013 |
9.51
|
231,680 | 9.62 | 9.62 | 9.51 | 1,300 | 8,800 | -0.1 | |
25/10/2013 |
9.62
|
395,240 | 9.62 | 9.67 | 9.51 | 270,000 | 10,000 | 4.6 | |
24/10/2013 |
9.62
|
665,300 | 9.56 | 9.73 | 9.51 | 255,000 | 60,000 | 3.4 | |
23/10/2013 |
9.56
|
267,190 | 9.56 | 9.62 | 9.56 | 3,500 | 29,170 | -0.4 | |
22/10/2013 |
9.56
|
270,550 | 9.73 | 9.73 | 9.56 | 51,000 | 6,810 | 0.8 | |
21/10/2013 |
9.73
|
930,340 | 9.73 | 9.78 | 9.67 | 397,890 | 39,200 | 6.4 | |
18/10/2013 |
9.73
|
261,130 | 9.73 | 9.73 | 9.67 | 14,000 | 0 | 0.2 | |
17/10/2013 |
9.73
|
1,146,020 | 9.67 | 9.84 | 9.67 | 147,000 | 100,000 | 0.8 | |
16/10/2013 |
9.67
|
1,610,260 | 9.51 | 9.78 | 9.45 | 961,110 | 1,000 | 16.9 | |
15/10/2013 |
9.51
|
546,740 | 9.51 | 9.56 | 9.45 | 245,100 | 6,000 | 4.1 | |
14/10/2013 |
9.51
|
313,530 | 9.51 | 9.56 | 9.45 | 200,970 | 0 | 3.5 | |
11/10/2013 |
9.51
|
524,950 | 9.56 | 9.62 | 9.51 | 250,000 | 11,880 | 4.1 | |
10/10/2013 |
9.56
|
573,940 | 9.56 | 9.62 | 9.51 | 200,000 | 15,000 | 3.2 | |
09/10/2013 |
9.56
|
584,850 | 9.73 | 9.73 | 9.56 | 150,000 | 0 | 2.6 | |
08/10/2013 |
9.73
|
1,218,540 | 9.67 | 9.84 | 9.62 | 183,350 | 52,680 | 2.3 | |
07/10/2013 |
9.67
|
1,211,440 | 9.29 | 9.67 | 9.29 | 482,990 | 0 | 8.3 | |
04/10/2013 |
9.29
|
501,140 | 9.34 | 9.34 | 9.23 | 154,000 | 13,200 | 2.4 | |
03/10/2013 |
9.34
|
589,400 | 9.34 | 9.34 | 9.23 | 163,000 | 61,920 | 1.7 | |
02/10/2013 |
9.34
|
479,020 | 9.34 | 9.40 | 9.29 | 6,000 | 3,800 | 0.0 | |
01/10/2013 |
9.34
|
1,603,090 | 9.12 | 9.45 | 9.18 | 67,900 | 65,000 | 0.1 | |
30/09/2013 |
9.12
|
814,480 | 8.90 | 9.29 | 8.96 | 1,500 | 169,890 | -2.8 | |
27/09/2013 |
8.90
|
230,060 | 9.01 | 9.01 | 8.90 | 23,220 | 38,180 | -0.2 | |
26/09/2013 |
9.01
|
147,890 | 9.01 | 9.01 | 8.90 | 2,250 | 0 | 0.0 | |
25/09/2013 |
9.01
|
422,120 | 8.85 | 9.01 | 8.85 | 11,000 | 57,280 | -0.8 | |
24/09/2013 |
8.85
|
380,100 | 8.85 | 8.96 | 8.79 | 48,000 | 1,000 | 0.8 | |
23/09/2013 |
8.85
|
278,410 | 8.79 | 8.85 | 8.74 | 62,590 | 0 | 1.0 | |
20/09/2013 |
8.79
|
306,090 | 8.79 | 8.90 | 8.79 | 0 | 10,000 | -0.2 | |
19/09/2013 |
8.79
|
286,620 | 8.63 | 8.85 | 8.68 | 0 | 1,000 | -0.0 | |
18/09/2013 |
8.63
|
702,540 | 8.79 | 8.79 | 8.57 | 1,400 | 432,810 | -6.8 | |
17/09/2013 |
8.79
|
450,970 | 8.85 | 8.85 | 8.74 | 50,200 | 141,640 | -1.5 | |
16/09/2013 |
8.85
|
353,770 | 8.96 | 9.01 | 8.85 | 1,000 | 144,540 | -2.3 | |
13/09/2013 |
8.96
|
475,590 | 9.01 | 9.07 | 8.96 | 45,600 | 235,320 | -3.1 | |
12/09/2013 |
9.01
|
456,860 | 9.07 | 9.12 | 9.01 | 30,000 | 111,010 | -1.3 | |
11/09/2013 |
9.07
|
389,180 | 9.12 | 9.23 | 9.07 | 20,000 | 120,000 | -1.7 | |
10/09/2013 |
9.12
|
364,320 | 9.07 | 9.23 | 9.07 | 15,000 | 78,440 | -1.1 | |
09/09/2013 |
9.07
|
435,470 | 9.18 | 9.29 | 9.07 | 7,050 | 127,000 | -2.0 | |
06/09/2013: Cổ tức tiền mặt tỉ lệ: 16% Quyền mua cổ phiếu: 100/14 Giá: 10 (Volume + 14%, Ratio=0.14) | |||||||||
06/09/2013 |
9.18
|
1,151,800 | 9.31 | 9.45 | 9.18 | 0 | 541,400 | -9.2 | |
05/09/2013 |
9.31
|
585,110 | 9.26 | 9.35 | 9.26 | 38,970 | 132,920 | -1.8 | |
04/09/2013 |
9.26
|
515,960 | 9.21 | 9.31 | 9.16 | 31,710 | 153,000 | -2.3 | |
03/09/2013 |
9.21
|
692,370 | 9.31 | 9.40 | 9.21 | 38,200 | 310,000 | -5.3 | |
30/08/2013 |
9.31
|
864,080 | 9.26 | 9.31 | 9.16 | 190 | 361,900 | -7.0 | |
29/08/2013 |
9.26
|
1,829,100 | 9.02 | 9.45 | 9.21 | 0 | 1,021,340 | -19.9 | |
28/08/2013 |
9.02
|
636,480 | 9.16 | 9.16 | 8.92 | 45,000 | 488,900 | -8.4 | |
27/08/2013 |
9.16
|
396,000 | 9.02 | 9.21 | 9.02 | 10 | 128,680 | -2.5 | |
26/08/2013 |
9.02
|
428,470 | 9.07 | 9.11 | 8.97 | 1,000 | 331,970 | -6.3 | |
23/08/2013 |
9.07
|
691,490 | 9.07 | 9.16 | 9.02 | 215,700 | 305,400 | -1.7 | |
22/08/2013 |
9.07
|
382,960 | 9.16 | 9.21 | 9.07 | 14,900 | 212,000 | -3.8 | |
21/08/2013 |
9.16
|
276,770 | 9.21 | 9.21 | 9.16 | 33,100 | 76,460 | -0.8 | |
20/08/2013 |
9.21
|
396,750 | 9.31 | 9.31 | 9.21 | 0 | 177,410 | -3.4 | |
19/08/2013 |
9.31
|
265,510 | 9.26 | 9.35 | 9.26 | 3,100 | 91,600 | -1.7 | |
16/08/2013 |
9.26
|
358,260 | 9.26 | 9.31 | 9.21 | 7,400 | 276,360 | -5.2 | |
15/08/2013 |
9.26
|
577,360 | 9.11 | 9.35 | 9.21 | 12,000 | 204,450 | -3.7 | |
14/08/2013 |
9.11
|
389,760 | 9.07 | 9.11 | 9.07 | 100 | 205,209 | -3.9 | |
13/08/2013 |
9.07
|
596,500 | 9.07 | 9.11 | 9.07 | 102,000 | 390,770 | -5.5 | |
12/08/2013 |
9.07
|
217,870 | 9.11 | 9.16 | 9.07 | 5,000 | 97,330 | -1.8 | |
09/08/2013 |
9.11
|
114,210 | 9.11 | 9.16 | 9.07 | 0 | 67,010 | -1.3 | |
08/08/2013 |
9.11
|
219,910 | 9.11 | 9.16 | 9.11 | 0 | 125,040 | -2.4 | |
07/08/2013 |
9.11
|
135,890 | 9.16 | 9.16 | 9.11 | 140 | 91,960 | -1.8 | |
06/08/2013 |
9.16
|
207,710 | 9.16 | 9.16 | 9.11 | 26,000 | 128,500 | -2.0 | |
05/08/2013 |
9.16
|
135,220 | 9.21 | 9.21 | 9.16 | 0 | 40,000 | -0.8 | |
02/08/2013 |
9.21
|
60,970 | 9.21 | 9.31 | 9.21 | 100 | 9,000 | -0.2 | |
01/08/2013 |
9.21
|
50,980 | 9.16 | 9.26 | 9.11 | 0 | 300 | -0.0 | |
31/07/2013 |
9.16
|
158,790 | 9.21 | 9.21 | 9.16 | 0 | 38,600 | -0.7 | |
30/07/2013 |
9.21
|
202,530 | 9.16 | 9.26 | 9.16 | 22,500 | 14,000 | 0.2 | |
29/07/2013 |
9.16
|
323,740 | 9.31 | 9.31 | 9.16 | 1,000 | 41,300 | -0.8 | |
26/07/2013 |
9.31
|
279,050 | 9.31 | 9.35 | 9.21 | 20,600 | 63,000 | -0.8 | |
25/07/2013 |
9.31
|
241,440 | 9.31 | 9.40 | 9.31 | 100 | 66,000 | -1.3 | |
24/07/2013 |
9.31
|
498,330 | 9.50 | 9.50 | 9.31 | 32,600 | 104,180 | -1.4 | |
23/07/2013 |
9.50
|
394,020 | 9.35 | 9.50 | 9.35 | 256,900 | 1,290 | 5.1 | |
22/07/2013 |
9.35
|
169,320 | 9.45 | 9.54 | 9.35 | 40,220 | 0 | 0.8 | |
19/07/2013 |
9.45
|
327,670 | 9.40 | 9.59 | 9.40 | 71,000 | 70,880 | 0.0 | |
18/07/2013 |
9.40
|
345,750 | 9.54 | 9.54 | 9.40 | 1,000 | 2,000 | -0.0 | |
17/07/2013 |
9.54
|
218,120 | 9.50 | 9.54 | 9.45 | 10,000 | 3,000 | 0.1 | |
16/07/2013 |
9.50
|
345,610 | 9.54 | 9.64 | 9.50 | 400 | 30,000 | -0.6 | |
15/07/2013 |
9.54
|
578,440 | 9.45 | 9.74 | 9.54 | 2,000 | 32,500 | -0.6 | |
12/07/2013 |
9.45
|
165,520 | 9.31 | 9.45 | 9.35 | 0 | 1,000 | -0.0 | |
11/07/2013 |
9.31
|
95,050 | 9.35 | 9.35 | 9.31 | 0 | 4,000 | -0.1 | |
10/07/2013 |
9.35
|
123,670 | 9.40 | 9.45 | 9.35 | 0 | 0 | 0 | |
09/07/2013 |
9.40
|
203,500 | 9.35 | 9.45 | 9.31 | 1,600 | 7,000 | -0.1 | |
08/07/2013 |
9.35
|
197,290 | 9.31 | 9.40 | 9.31 | 0 | 0 | 0 | |
05/07/2013 |
9.31
|
290,270 | 9.31 | 9.40 | 9.31 | 20,200 | 75,000 | -1.1 | |
04/07/2013 |
9.31
|
264,250 | 9.35 | 9.45 | 9.31 | 0 | 5,000 | -0.1 |