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) |
-0.70 | -4.12% | 1,030,600 | 39,100 | 0.7 |
16
17
16.20
|
2 tháng
(2024-07-22) |
-1.40 | -7.91% | 2,495,500 | 138,200 | 2.4 |
16
17.70
16.20
|
3 tháng
(2024-06-24) |
-2.20 | -11.89% | 5,518,700 | 188,500 | 3.3 |
16
18.50
16.20
|
6 tháng
(2024-03-25) |
-1.60 | -8.94% | 15,849,400 | -850,620 | -14.1 |
15.90
18.90
16.20
|
12 tháng
(2023-09-26) |
-2.26 | -12.18% | 35,718,100 | 845,640 | 15.1 |
15.90
19.34
16.20
|
24 tháng
(2022-10-03) |
-3.14 | -16.17% | 83,524,391 | 3,716,563 | 69.0 |
13.87
20.12
16.20
|
36 tháng
(2021-10-06) |
-1.19 | -6.81% | 120,233,134 | 4,795,313 | 115.9 |
13.87
23.65
16.20
|
60 tháng
(2019-10-17) |
7.30 | 81.18% | 187,312,287 | 3,545,973 | 86.6 |
6.93
23.65
16.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/12/2014 |
16.52
|
3,120 | 16.52 | 16.52 | 16.34 | 0 | 0 | 0 | |
25/12/2014 |
16.34
|
3,190 | 15.83 | 16.34 | 15.83 | 0 | 0 | 0 | |
24/12/2014 |
15.83
|
2,320 | 15.66 | 15.91 | 15.66 | 150 | 0 | 0.0 | |
23/12/2014 |
14.88
|
1,200 | 13.94 | 14.88 | 13.94 | 0 | 680 | -0.1 | |
22/12/2014 |
13.94
|
1,510 | 13.76 | 13.94 | 13.76 | 0 | 0 | 0 | |
19/12/2014 |
13.76
|
17,070 | 13.51 | 13.76 | 13.51 | 0 | 2,000 | -0.2 | |
18/12/2014 |
13.59
|
4,970 | 12.39 | 13.59 | 12.39 | 0 | 4,970 | -0.4 | |
17/12/2014 |
12.90
|
490 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
16/12/2014 |
12.90
|
5,330 | 12.90 | 12.90 | 12.82 | 0 | 4,810 | -0.4 | |
15/12/2014 |
13.76
|
690 | 14.28 | 14.28 | 13.76 | 0 | 200 | -0.0 | |
12/12/2014 |
14.80
|
160 | 16.77 | 16.77 | 14.80 | 150 | 10 | 0.0 | |
11/12/2014 |
15.83
|
0 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 | |
10/12/2014 |
15.83
|
10 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 | |
09/12/2014 |
15.48
|
1,010 | 14.80 | 15.48 | 14.80 | 0 | 0 | 0 | |
08/12/2014 |
15.83
|
10 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 | |
05/12/2014 |
15.48
|
63,800 | 15.83 | 15.83 | 15.48 | 0 | 200 | -0.0 | |
04/12/2014 |
16.00
|
60,960 | 16.26 | 16.26 | 16.00 | 10 | 10 | 0 | |
03/12/2014 |
16.26
|
11,310 | 16.34 | 16.34 | 16.26 | 0 | 0 | 0 | |
02/12/2014 |
16.26
|
12,200 | 15.48 | 16.43 | 15.40 | 40 | 8,930 | -0.8 | |
01/12/2014 |
16.52
|
22,020 | 16.43 | 16.52 | 16.43 | 0 | 0 | 0 | |
28/11/2014 |
16.52
|
26,410 | 16.43 | 16.52 | 16.43 | 170 | 1,050 | -0.1 | |
27/11/2014 |
16.43
|
10,510 | 16.34 | 16.43 | 16.34 | 0 | 0 | 0 | |
26/11/2014 |
16.34
|
29,120 | 16.34 | 16.43 | 16.26 | 210 | 950 | -0.1 | |
25/11/2014 |
16.34
|
31,220 | 16.43 | 16.43 | 16.26 | 300 | 0 | 0.0 | |
24/11/2014 |
16.34
|
50,980 | 16.43 | 16.43 | 16.34 | 350 | 0 | 0.0 | |
21/11/2014 |
16.43
|
26,360 | 16.43 | 16.52 | 16.43 | 110 | 0 | 0.0 | |
20/11/2014 |
16.60
|
23,590 | 16.43 | 16.60 | 16.43 | 70 | 1,000 | -0.1 | |
19/11/2014 |
16.60
|
16,130 | 16.52 | 16.60 | 16.26 | 40 | 0 | 0.0 | |
18/11/2014 |
16.52
|
22,890 | 16.60 | 16.60 | 15.48 | 100 | 0 | 0.0 | |
17/11/2014 |
16.52
|
16,240 | 16.26 | 16.52 | 16.26 | 20 | 0 | 0.0 | |
14/11/2014 |
16.17
|
42,130 | 16.00 | 16.34 | 15.83 | 0 | 6,100 | -0.6 | |
13/11/2014 |
16.00
|
12,670 | 15.91 | 16.09 | 15.91 | 0 | 1,570 | -0.1 | |
12/11/2014 |
16.00
|
19,180 | 15.91 | 16.17 | 15.48 | 0 | 0 | 0 | |
11/11/2014 |
15.91
|
31,700 | 15.40 | 16.00 | 15.40 | 60 | 780 | -0.1 | |
10/11/2014 |
15.40
|
24,140 | 15.31 | 15.48 | 15.14 | 40 | 0 | 0.0 | |
07/11/2014 |
14.88
|
6,110 | 15.05 | 15.23 | 14.80 | 330 | 0 | 0.0 | |
06/11/2014 |
14.28
|
8,380 | 13.59 | 14.28 | 13.59 | 0 | 0 | 0 | |
05/11/2014 |
13.42
|
10,620 | 13.08 | 13.42 | 13.08 | 50 | 0 | 0.0 | |
04/11/2014 |
12.99
|
15,370 | 12.73 | 12.99 | 12.73 | 190 | 0 | 0.0 | |
03/11/2014 |
12.82
|
10,990 | 12.73 | 13.08 | 12.73 | 50 | 0 | 0.0 | |
31/10/2014 |
12.73
|
3,920 | 12.73 | 12.73 | 12.39 | 210 | 0 | 0.0 | |
30/10/2014 |
12.56
|
8,950 | 12.47 | 12.73 | 12.56 | 0 | 0 | 0 | |
29/10/2014 |
12.47
|
5,030 | 12.47 | 12.47 | 12.39 | 30 | 0 | 0.0 | |
28/10/2014 |
12.47
|
2,050 | 12.22 | 12.47 | 12.22 | 20 | 580 | -0.0 | |
27/10/2014 |
12.22
|
3,360 | 12.73 | 12.73 | 12.22 | 30 | 0 | 0.0 | |
24/10/2014 |
12.73
|
2,310 | 12.56 | 12.73 | 12.39 | 310 | 0 | 0.0 | |
23/10/2014 |
12.56
|
3,080 | 12.90 | 13.08 | 12.22 | 50 | 0 | 0.0 | |
22/10/2014 |
12.90
|
5,640 | 12.47 | 12.99 | 12.22 | 0 | 960 | -0.1 | |
21/10/2014 |
12.47
|
610 | 12.47 | 12.47 | 12.22 | 0 | 0 | 0 | |
20/10/2014 |
12.47
|
1,120 | 12.22 | 12.47 | 12.04 | 0 | 0 | 0 | |
17/10/2014 |
12.22
|
2,090 | 12.22 | 12.56 | 12.22 | 0 | 0 | 0 | |
16/10/2014 |
12.22
|
18,970 | 12.22 | 12.22 | 12.04 | 0 | 0 | 0 | |
15/10/2014 |
12.22
|
2,170 | 12.13 | 12.22 | 12.13 | 180 | 0 | 0.0 | |
14/10/2014 |
12.13
|
8,100 | 12.30 | 12.39 | 12.13 | 0 | 0 | 0 | |
13/10/2014 |
12.30
|
4,240 | 12.39 | 12.82 | 12.30 | 0 | 0 | 0 | |
10/10/2014 |
12.39
|
11,310 | 12.39 | 12.65 | 12.22 | 0 | 30 | -0.0 | |
09/10/2014 |
12.39
|
9,900 | 12.13 | 12.90 | 12.13 | 560 | 1,120 | -0.0 | |
08/10/2014 |
12.13
|
5,950 | 12.04 | 12.30 | 12.04 | 50 | 0 | 0.0 | |
07/10/2014 |
12.04
|
870 | 12.22 | 12.39 | 12.04 | 0 | 0 | 0 | |
06/10/2014 |
12.22
|
6,500 | 12.22 | 12.22 | 12.04 | 0 | 0 | 0 | |
03/10/2014 |
12.22
|
7,810 | 12.04 | 12.22 | 12.04 | 0 | 0 | 0 | |
02/10/2014 |
12.04
|
3,320 | 11.96 | 12.04 | 11.87 | 1,000 | 0 | 0.1 | |
01/10/2014 |
11.96
|
1,700 | 11.87 | 12.22 | 11.79 | 0 | 0 | 0 | |
30/09/2014 |
11.87
|
18,560 | 11.87 | 11.96 | 11.87 | 0 | 0 | 0 | |
29/09/2014 |
11.87
|
1,890 | 12.22 | 12.22 | 11.79 | 0 | 0 | 0 | |
26/09/2014 |
12.22
|
7,710 | 11.70 | 12.39 | 11.70 | 0 | 0 | 0 | |
25/09/2014 |
11.70
|
5,480 | 11.87 | 11.87 | 11.18 | 0 | 1,400 | -0.1 | |
24/09/2014 |
11.87
|
5,200 | 11.70 | 11.87 | 11.18 | 0 | 0 | 0 | |
23/09/2014 |
11.70
|
3,020 | 11.79 | 11.79 | 11.18 | 0 | 0 | 0 | |
22/09/2014 |
11.79
|
8,290 | 11.79 | 11.79 | 11.61 | 1,110 | 850 | 0.0 | |
19/09/2014 |
11.79
|
5,260 | 11.79 | 12.04 | 11.35 | 0 | 3,000 | -0.2 | |
18/09/2014 |
11.79
|
9,090 | 12.56 | 12.56 | 11.79 | 0 | 0 | 0 | |
17/09/2014: Cổ tức tiền mặt tỉ lệ: 50% | |||||||||
17/09/2014 |
12.56
|
8,850 | 12.73 | 13.08 | 12.47 | 0 | 0 | 0 | |
16/09/2014 |
12.73
|
15,410 | 12.65 | 12.73 | 12.57 | 0 | 0 | 0 | |
15/09/2014 |
12.65
|
10,030 | 12.89 | 12.89 | 12.65 | 520 | 0 | 0.0 | |
12/09/2014 |
12.89
|
12,520 | 12.65 | 13.05 | 12.57 | 3,000 | 0 | 0.2 | |
11/09/2014 |
12.65
|
3,780 | 12.73 | 13.05 | 12.49 | 0 | 0 | 0 | |
10/09/2014 |
12.73
|
6,610 | 12.57 | 12.89 | 12.25 | 780 | 0 | 0.1 | |
09/09/2014 |
12.57
|
16,860 | 12.89 | 12.89 | 12.57 | 0 | 1,120 | -0.1 | |
08/09/2014 |
12.89
|
25,080 | 12.89 | 13.70 | 12.81 | 100 | 70 | 0.0 | |
05/09/2014 |
12.89
|
11,220 | 13.21 | 13.21 | 12.57 | 0 | 2,210 | -0.2 | |
04/09/2014 |
13.21
|
13,170 | 12.73 | 13.54 | 13.05 | 200 | 2,530 | -0.2 | |
03/09/2014 |
12.73
|
22,950 | 11.93 | 12.73 | 12.73 | 0 | 0 | 0 | |
29/08/2014 |
11.93
|
4,360 | 12.09 | 12.09 | 11.60 | 0 | 0 | 0 | |
28/08/2014 |
12.09
|
10,940 | 11.93 | 12.09 | 11.68 | 0 | 200 | -0.0 | |
27/08/2014 |
11.93
|
20,130 | 12.09 | 12.17 | 11.93 | 700 | 0 | 0.1 | |
26/08/2014 |
12.09
|
10,100 | 12.09 | 12.41 | 11.76 | 0 | 2,400 | -0.2 | |
25/08/2014 |
12.09
|
8,630 | 11.68 | 12.25 | 11.76 | 400 | 0 | 0.0 | |
22/08/2014 |
11.68
|
18,730 | 12.41 | 12.57 | 11.68 | 1,910 | 300 | 0.1 | |
21/08/2014 |
12.41
|
11,410 | 12.73 | 12.73 | 12.09 | 1,540 | 0 | 0.1 | |
20/08/2014 |
12.73
|
24,050 | 12.89 | 12.89 | 12.01 | 3,400 | 1,440 | 0.2 | |
19/08/2014 |
12.89
|
56,520 | 12.09 | 12.89 | 12.57 | 90 | 0 | 0.0 | |
18/08/2014 |
12.09
|
77,540 | 11.36 | 12.09 | 11.76 | 0 | 3,100 | -0.2 | |
15/08/2014 |
11.36
|
17,020 | 10.64 | 11.36 | 11.36 | 0 | 0 | 0 | |
14/08/2014 |
10.64
|
2,110 | 9.99 | 10.64 | 10.64 | 0 | 0 | 0 | |
13/08/2014 |
9.99
|
19,190 | 9.35 | 9.99 | 9.99 | 300 | 2,780 | -0.2 | |
12/08/2014 |
9.35
|
13,750 | 8.78 | 9.35 | 9.35 | 0 | 3,600 | -0.2 | |
11/08/2014 |
8.78
|
10,090 | 8.70 | 9.02 | 8.78 | 500 | 6,100 | -0.3 | |
08/08/2014 |
8.70
|
5,510 | 8.38 | 8.70 | 8.14 | 0 | 500 | -0.0 | |
07/08/2014 |
8.38
|
22,010 | 8.94 | 8.94 | 8.38 | 20 | 0 | 0.0 |