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 | -0.47% | 121,018,300 | -519,449 | -4.7 |
10.20
11
10.55
|
2 tháng
(2024-07-22) |
-1.40 | -11.72% | 302,038,300 | 511,520 | 5.9 |
10.05
12.40
10.55
|
3 tháng
(2024-06-21) |
-1.85 | -14.92% | 450,550,100 | -1,795,694 | -22.9 |
10.05
12.70
10.55
|
6 tháng
(2024-03-25) |
-1.90 | -15.26% | 1,351,457,600 | -4,298,030 | -60.1 |
10.05
15
10.55
|
12 tháng
(2023-09-25) |
3.04 | 40.48% | 3,375,432,300 | -794,668 | -21.9 |
7.51
15
10.55
|
24 tháng
(2022-09-30) |
-2.70 | -20.38% | 6,974,941,800 | 10,153,660 | 73.3 |
5.93
15
10.55
|
36 tháng
(2021-10-05) |
5.54 | 110.58% | 12,258,390,500 | 13,728,852 | 94.6 |
5.01
15.65
10.55
|
60 tháng
(2019-10-16) |
6.39 | 153.61% | 15,172,746,760 | 390,442 | 49.1 |
2.55
15.65
10.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2013 |
19.55
|
1,952,810 | 19.64 | 19.91 | 19.55 | 420,260 | 85,001 | 7.3 | |
20/11/2013 |
19.64
|
1,709,970 | 19.55 | 19.73 | 19.45 | 328,880 | 732,420 | -8.7 | |
19/11/2013 |
19.55
|
1,239,780 | 19.82 | 19.82 | 19.55 | 38,560 | 340,930 | -6.5 | |
18/11/2013 |
19.82
|
1,645,280 | 19.55 | 20 | 19.64 | 5,370 | 436,210 | -9.4 | |
15/11/2013: Cổ tức tiền mặt tỉ lệ: 5% Quyền mua cổ phiếu: 250/0 Giá: 0 (Volume + 0%, Ratio=0) | |||||||||
15/11/2013 |
19.55
|
1,811,040 | 19.36 | 19.73 | 19.36 | 5,430 | 535,860 | -11.4 | |
14/11/2013 |
19.36
|
4,904,810 | 19.90 | 19.99 | 18.92 | 513,530 | 1,390,670 | -19.1 | |
13/11/2013 |
19.90
|
1,159,850 | 20.07 | 20.16 | 19.90 | 3,400 | 84,250 | -1.8 | |
12/11/2013 |
20.07
|
3,469,380 | 20.61 | 20.61 | 19.99 | 18,740 | 276,490 | -5.9 | |
11/11/2013 |
20.61
|
1,195,190 | 20.52 | 20.61 | 20.43 | 104,000 | 43,170 | 1.4 | |
08/11/2013 |
20.52
|
1,096,370 | 20.43 | 20.70 | 20.43 | 129,270 | 108,620 | 0.5 | |
07/11/2013 |
20.43
|
1,334,410 | 20.61 | 20.70 | 20.34 | 155,100 | 11,010 | 3.3 | |
06/11/2013 |
20.61
|
4,089,180 | 20.25 | 20.78 | 20.34 | 26,270 | 814,680 | -18.3 | |
05/11/2013 |
20.25
|
1,282,420 | 20.07 | 20.25 | 19.99 | 0 | 20,210 | -0.5 | |
04/11/2013 |
20.07
|
743,950 | 20.07 | 20.16 | 19.90 | 100 | 11,600 | -0.3 | |
01/11/2013 |
20.07
|
451,340 | 20.16 | 20.25 | 19.99 | 123,620 | 100,200 | 0.5 | |
31/10/2013 |
20.16
|
586,370 | 20.07 | 20.16 | 19.99 | 435,090 | 110,870 | 7.3 | |
30/10/2013 |
20.07
|
1,270,010 | 19.99 | 20.25 | 19.99 | 462,680 | 0 | 10.5 | |
29/10/2013 |
19.99
|
1,512,950 | 20.07 | 20.07 | 19.81 | 6,330 | 0 | 0.1 | |
28/10/2013 |
20.07
|
776,390 | 20.25 | 20.43 | 19.99 | 2,010 | 0 | 0.0 | |
25/10/2013 |
20.25
|
2,158,510 | 20.07 | 20.34 | 20.07 | 825,770 | 25,580 | 18.2 | |
24/10/2013 |
20.07
|
2,836,000 | 20.25 | 20.61 | 20.07 | 193,280 | 552,480 | -8.3 | |
23/10/2013 |
20.25
|
2,310,410 | 19.90 | 20.25 | 19.99 | 1,287,850 | 5,550 | 29.1 | |
22/10/2013 |
19.90
|
1,655,220 | 20.07 | 20.25 | 19.81 | 59,810 | 22,220 | 0.8 | |
21/10/2013 |
20.07
|
2,693,940 | 19.90 | 20.43 | 19.90 | 649,340 | 52,300 | 13.6 | |
18/10/2013 |
19.90
|
1,507,710 | 19.90 | 20.07 | 19.72 | 120,720 | 0 | 2.7 | |
17/10/2013 |
19.90
|
2,626,860 | 19.72 | 20.43 | 19.81 | 166,270 | 25,830 | 3.1 | |
16/10/2013 |
19.72
|
3,750,180 | 19.01 | 19.90 | 19.10 | 488,530 | 252,500 | 5.2 | |
15/10/2013 |
19.01
|
513,120 | 18.74 | 19.10 | 18.74 | 100,000 | 8,190 | 2.0 | |
14/10/2013 |
18.74
|
531,200 | 18.83 | 18.92 | 18.74 | 122,880 | 0 | 2.6 | |
11/10/2013 |
18.83
|
728,860 | 18.83 | 19.01 | 18.74 | 48,120 | 5,170 | 0.9 | |
10/10/2013 |
18.83
|
1,292,490 | 19.10 | 19.19 | 18.74 | 103,000 | 17,200 | 1.8 | |
09/10/2013 |
19.10
|
577,520 | 19.36 | 19.36 | 19.10 | 2,400 | 20,790 | -0.4 | |
08/10/2013 |
19.36
|
1,636,620 | 19.01 | 19.36 | 18.92 | 716,000 | 28,140 | 14.9 | |
07/10/2013 |
19.01
|
1,678,390 | 18.48 | 19.10 | 18.48 | 342,650 | 11,450 | 7.0 | |
04/10/2013 |
18.48
|
814,750 | 18.56 | 18.65 | 18.39 | 100,000 | 11,770 | 1.8 | |
03/10/2013 |
18.56
|
731,320 | 18.74 | 18.74 | 18.48 | 12,390 | 31,990 | -0.4 | |
02/10/2013 |
18.74
|
1,005,790 | 18.65 | 18.83 | 18.65 | 251,970 | 970 | 5.3 | |
01/10/2013 |
18.65
|
1,569,290 | 18.48 | 18.92 | 18.48 | 200,000 | 19,400 | 3.8 | |
30/09/2013 |
18.48
|
726,820 | 18.48 | 18.56 | 18.30 | 88,500 | 3,600 | 1.8 | |
27/09/2013 |
18.48
|
588,560 | 18.56 | 18.56 | 18.30 | 46,780 | 12,930 | 0.7 | |
26/09/2013 |
18.56
|
544,980 | 18.56 | 18.65 | 18.39 | 18,990 | 0 | 0.4 | |
25/09/2013 |
18.56
|
1,343,270 | 18.30 | 18.92 | 18.21 | 27,260 | 13,670 | 0.3 | |
24/09/2013 |
18.30
|
1,347,510 | 18.21 | 18.48 | 18.03 | 314,520 | 31,740 | 5.8 | |
23/09/2013 |
18.21
|
342,480 | 18.21 | 18.21 | 17.76 | 200 | 0 | 0.0 | |
20/09/2013 |
18.21
|
2,981,780 | 17.76 | 18.21 | 17.68 | 2,801,570 | 13,800 | 57.1 | |
19/09/2013 |
17.76
|
551,180 | 17.59 | 17.94 | 17.68 | 111,860 | 5,900 | 2.1 | |
18/09/2013 |
17.59
|
776,760 | 17.85 | 17.94 | 17.59 | 34,760 | 120,350 | -1.7 | |
17/09/2013 |
17.85
|
642,340 | 18.03 | 18.21 | 17.85 | 80,200 | 1,720 | 1.6 | |
16/09/2013 |
18.03
|
913,780 | 17.85 | 18.12 | 17.94 | 100,000 | 20,000 | 1.6 | |
13/09/2013 |
17.85
|
401,310 | 17.94 | 18.03 | 17.85 | 13,700 | 6,900 | 0.1 | |
12/09/2013 |
17.94
|
494,850 | 17.94 | 18.03 | 17.85 | 58,660 | 88,530 | -0.6 | |
11/09/2013 |
17.94
|
847,610 | 17.85 | 18.12 | 17.85 | 217,200 | 3,720 | 4.3 | |
10/09/2013 |
17.85
|
566,210 | 17.76 | 18.03 | 17.76 | 2,100 | 1,080 | 0.0 | |
09/09/2013 |
17.76
|
650,570 | 18.21 | 18.21 | 17.68 | 7,580 | 19,320 | -0.2 | |
06/09/2013 |
18.21
|
1,382,310 | 17.76 | 18.39 | 17.85 | 237,160 | 4,130 | 4.8 | |
05/09/2013 |
17.76
|
891,160 | 17.50 | 17.94 | 17.32 | 5,160 | 2,200 | 0.1 | |
04/09/2013 |
17.50
|
1,378,450 | 17.85 | 18.03 | 17.41 | 10,100 | 22,730 | -0.3 | |
03/09/2013 |
17.85
|
706,000 | 18.03 | 18.12 | 17.76 | 0 | 26,030 | -0.5 | |
30/08/2013 |
18.03
|
1,067,270 | 17.85 | 18.03 | 17.68 | 81,200 | 0 | 1.6 | |
29/08/2013 |
17.85
|
1,007,040 | 18.03 | 18.21 | 17.85 | 14,790 | 610,690 | -12.1 | |
28/08/2013 |
18.03
|
1,853,060 | 18.30 | 18.30 | 17.94 | 10,810 | 184,130 | -3.5 | |
27/08/2013 |
18.30
|
617,550 | 18.56 | 18.56 | 18.30 | 0 | 41,330 | -0.9 | |
26/08/2013 |
18.56
|
1,000,750 | 18.39 | 18.65 | 18.12 | 100 | 99,690 | -2.1 | |
23/08/2013 |
18.39
|
1,120,310 | 18.65 | 18.83 | 18.30 | 24,290 | 81,480 | -1.2 | |
22/08/2013 |
18.65
|
1,676,440 | 19.19 | 19.19 | 18.56 | 0 | 29,810 | -0.6 | |
21/08/2013 |
19.19
|
1,833,530 | 19.36 | 19.45 | 19.10 | 196,000 | 500,010 | -6.6 | |
20/08/2013 |
19.36
|
3,654,240 | 19.19 | 19.36 | 18.74 | 1,604,410 | 651,690 | 20.7 | |
19/08/2013 |
19.19
|
1,423,230 | 19.27 | 19.45 | 19.19 | 39,570 | 483,870 | -9.7 | |
16/08/2013 |
19.27
|
2,061,790 | 19.36 | 19.54 | 19.10 | 7,000 | 0 | 0.2 | |
15/08/2013 |
19.36
|
2,567,340 | 18.39 | 19.45 | 18.30 | 519,610 | 48,530 | 10.0 | |
14/08/2013 |
18.39
|
544,060 | 18.12 | 18.39 | 17.94 | 114,990 | 340 | 2.3 | |
13/08/2013 |
18.12
|
914,240 | 18.30 | 18.39 | 18.12 | 154,000 | 17,650 | 2.8 | |
12/08/2013 |
18.30
|
420,180 | 18.30 | 18.48 | 18.12 | 1,800 | 79,560 | -1.6 | |
09/08/2013 |
18.30
|
282,980 | 18.30 | 18.56 | 18.30 | 0 | 59,390 | -1.2 | |
08/08/2013 |
18.30
|
924,330 | 18.30 | 18.74 | 18.30 | 6,100 | 1,720 | 0.1 | |
07/08/2013 |
18.30
|
729,120 | 18.39 | 18.56 | 18.30 | 7,400 | 121,760 | -2.4 | |
06/08/2013 |
18.39
|
570,570 | 18.30 | 18.39 | 18.21 | 158,780 | 84,330 | 1.5 | |
05/08/2013 |
18.30
|
743,600 | 18.48 | 18.48 | 18.30 | 63,490 | 120,440 | -1.2 | |
02/08/2013 |
18.48
|
311,880 | 18.39 | 18.56 | 18.39 | 13,610 | 4,980 | 0.2 | |
01/08/2013 |
18.39
|
750,440 | 18.21 | 18.56 | 18.21 | 33,280 | 42,680 | -0.2 | |
31/07/2013 |
18.21
|
1,250,440 | 18.30 | 18.39 | 18.12 | 110 | 94,670 | -1.9 | |
30/07/2013 |
18.30
|
923,090 | 18.30 | 18.48 | 18.30 | 100 | 20,910 | -0.4 | |
29/07/2013 |
18.30
|
1,120,390 | 18.48 | 18.56 | 18.21 | 100 | 0 | 0.0 | |
26/07/2013 |
18.48
|
1,004,310 | 18.30 | 18.56 | 18.21 | 0 | 37,790 | -0.8 | |
25/07/2013 |
18.30
|
1,769,590 | 18.83 | 18.92 | 18.30 | 500 | 205,170 | -4.3 | |
24/07/2013 |
18.83
|
2,606,760 | 19.19 | 19.19 | 18.83 | 321,280 | 765,260 | -9.5 | |
23/07/2013 |
19.19
|
1,499,910 | 19.19 | 19.45 | 19.01 | 814,330 | 614,030 | 4.3 | |
22/07/2013 |
19.19
|
1,530,090 | 19.45 | 19.63 | 19.01 | 93,010 | 0 | 2.0 | |
19/07/2013 |
19.45
|
1,571,210 | 19.54 | 19.72 | 19.45 | 119,080 | 14,170 | 2.3 | |
18/07/2013 |
19.54
|
3,259,430 | 19.81 | 19.90 | 19.54 | 203,720 | 12,830 | 4.2 | |
17/07/2013 |
19.81
|
2,810,100 | 19.90 | 20.07 | 19.63 | 460 | 44,910 | -1.0 | |
16/07/2013 |
19.90
|
3,373,760 | 19.45 | 19.90 | 19.36 | 692,990 | 330,566 | 8.0 | |
15/07/2013 |
19.45
|
3,026,630 | 19.19 | 19.54 | 19.10 | 984,190 | 33,830 | 20.7 | |
12/07/2013 |
19.19
|
3,547,780 | 18.74 | 19.36 | 18.74 | 2,500 | 25,180 | -0.5 | |
11/07/2013 |
18.74
|
2,431,670 | 18.30 | 18.74 | 18.12 | 300 | 81,410 | -1.7 | |
10/07/2013 |
18.30
|
739,510 | 18.12 | 18.39 | 18.21 | 6,000 | 83,780 | -1.6 | |
09/07/2013 |
18.12
|
1,145,110 | 18.03 | 18.21 | 17.94 | 100 | 42,690 | -0.9 | |
08/07/2013 |
18.03
|
2,077,980 | 18.21 | 18.21 | 17.85 | 23,660 | 453,810 | -8.7 | |
05/07/2013 |
18.21
|
1,536,780 | 18.48 | 18.65 | 18.21 | 87,840 | 20,690 | 1.4 | |
04/07/2013 |
18.48
|
1,598,770 | 18.56 | 18.83 | 18.48 | 0 | 240,200 | -5.0 |