| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-14) |
10.50 | 8.61% | 6,326,200 | 129,490 | 18.6 |
122
137.30
125
|
|
2 tháng
(2024-09-16) |
17.40 | 15.12% | 12,488,600 | 463,890 | 59.2 |
113.70
137.30
125
|
|
3 tháng
(2024-08-15) |
35.70 | 36.88% | 16,591,600 | 1,228,010 | 140.0 |
96.80
137.30
125
|
|
6 tháng
(2024-05-17) |
19.70 | 17.46% | 27,797,000 | 4,003 | 16.2 |
91
137.30
125
|
|
12 tháng
(2023-11-20) |
47.20 | 55.34% | 55,874,200 | -369,288 | -37.8 |
81.69
137.30
125
|
|
24 tháng
(2022-11-24) |
89.37 | 207.22% | 114,788,000 | -1,035,892 | -44.0 |
43.13
137.30
125
|
|
36 tháng
(2021-11-29) |
88.07 | 198.21% | 132,030,400 | -42,165 | 16.4 |
41.54
137.30
125
|
|
60 tháng
(2019-12-10) |
102.57 | 342.69% | 209,413,080 | 3,506,825 | 204.0 |
21.13
137.30
125
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/11/2014 |
16.87
|
9,840 | 17.00 | 17.00 | 16.75 | 0 | 0 | 0 | |
| 10/11/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 10/11/2014 |
17.00
|
27,910 | 16.75 | 17.00 | 16.75 | 0 | 0 | 0 | |
| 07/11/2014 |
16.75
|
2,320 | 16.62 | 16.75 | 16.50 | 0 | 310 | -0.0 | |
| 06/11/2014 |
16.62
|
4,470 | 16.75 | 16.87 | 16.62 | 650 | 1,170 | -0.0 | |
| 05/11/2014 |
16.75
|
11,190 | 16.50 | 16.75 | 16.37 | 0 | 0 | 0 | |
| 04/11/2014 |
16.50
|
4,020 | 16.75 | 16.75 | 16.50 | 100,332 | 100,332 | 0 | |
| 03/11/2014 |
16.75
|
22,240 | 16.62 | 16.87 | 16.62 | 0 | 0 | 0 | |
| 31/10/2014 |
16.62
|
6,100 | 16.50 | 16.62 | 16.37 | 0 | 650 | -0.0 | |
| 30/10/2014 |
16.50
|
16,930 | 16.50 | 16.75 | 16.25 | 0 | 0 | 0 | |
| 29/10/2014 |
16.50
|
7,570 | 16.50 | 16.62 | 16.50 | 0 | 0 | 0 | |
| 28/10/2014 |
16.50
|
8,890 | 16.25 | 16.50 | 16.25 | 0 | 0 | 0 | |
| 27/10/2014 |
16.25
|
32,480 | 17.00 | 17.00 | 16.25 | 520 | 0 | 0.0 | |
| 24/10/2014 |
17.00
|
21,510 | 17.00 | 17.00 | 16.75 | 7,170 | 0 | 0.5 | |
| 23/10/2014 |
17.00
|
19,930 | 17.00 | 17.12 | 16.75 | 870 | 0 | 0.1 | |
| 22/10/2014 |
17.00
|
2,920 | 17.00 | 17.00 | 16.87 | 0 | 0 | 0 | |
| 21/10/2014 |
17.00
|
6,330 | 16.87 | 17.12 | 16.87 | 650 | 520 | 0.0 | |
| 20/10/2014 |
16.87
|
23,990 | 16.75 | 17.00 | 16.62 | 0 | 7,170 | -0.5 | |
| 17/10/2014 |
16.75
|
71,890 | 16.75 | 17.12 | 16.62 | 0 | 870 | -0.1 | |
| 16/10/2014 |
16.75
|
41,700 | 17.25 | 17.25 | 16.75 | 0 | 0 | 0 | |
| 15/10/2014 |
17.25
|
26,290 | 17.37 | 17.37 | 17.25 | 0 | 650 | -0.0 | |
| 14/10/2014 |
17.37
|
18,380 | 17.37 | 17.50 | 17.25 | 0 | 0 | 0 | |
| 13/10/2014 |
17.37
|
21,520 | 17.25 | 17.50 | 17.25 | 20,010 | 20,000 | 0.0 | |
| 10/10/2014 |
17.25
|
25,400 | 17.50 | 17.50 | 17.25 | 59,829 | 59,829 | 0 | |
| 09/10/2014 |
17.50
|
61,810 | 17.50 | 17.50 | 17.25 | 0 | 0 | 0 | |
| 08/10/2014 |
17.50
|
25,990 | 17.50 | 17.50 | 17.37 | 0 | 0 | 0 | |
| 07/10/2014 |
17.50
|
15,220 | 17.37 | 17.50 | 17.37 | 1,020 | 0 | 0.1 | |
| 06/10/2014 |
17.37
|
28,760 | 17.37 | 17.37 | 17.25 | 0 | 0 | 0 | |
| 03/10/2014 |
17.37
|
33,980 | 17.25 | 17.37 | 17.25 | 0 | 10 | -0.0 | |
| 02/10/2014 |
17.25
|
17,830 | 17.25 | 17.37 | 17.25 | 20,000 | 20,000 | 0 | |
| 01/10/2014 |
17.25
|
14,460 | 17.12 | 17.37 | 17.12 | 0 | 1,020 | -0.1 | |
| 30/09/2014 |
17.12
|
21,650 | 17.25 | 17.37 | 17.12 | 0 | 0 | 0 | |
| 29/09/2014 |
17.25
|
19,430 | 17.25 | 17.25 | 17.12 | 0 | 0 | 0 | |
| 26/09/2014 |
17.25
|
7,780 | 17.25 | 17.37 | 17.12 | 0 | 0 | 0 | |
| 25/09/2014 |
17.25
|
30,440 | 17.25 | 17.25 | 17.12 | 930 | 0 | 0.1 | |
| 24/09/2014 |
17.25
|
14,330 | 17.25 | 17.37 | 17.12 | 0 | 0 | 0 | |
| 23/09/2014 |
17.25
|
30,660 | 17.37 | 17.37 | 17.12 | 0 | 0 | 0 | |
| 22/09/2014 |
17.37
|
7,150 | 17.25 | 17.37 | 17.00 | 0 | 0 | 0 | |
| 19/09/2014 |
17.25
|
25,170 | 17.25 | 17.37 | 17.00 | 0 | 930 | -0.1 | |
| 18/09/2014 |
17.25
|
25,370 | 17.37 | 17.37 | 17.25 | 0 | 0 | 0 | |
| 17/09/2014 |
17.37
|
71,450 | 17.12 | 17.37 | 17.12 | 0 | 0 | 0 | |
| 16/09/2014 |
17.12
|
78,850 | 17.12 | 17.25 | 17.00 | 0 | 0 | 0 | |
| 15/09/2014 |
17.12
|
25,960 | 17.25 | 17.25 | 17.12 | 0 | 0 | 0 | |
| 12/09/2014 |
17.25
|
18,580 | 17.12 | 17.37 | 17.12 | 97,000 | 96,000 | 0.1 | |
| 11/09/2014 |
17.12
|
17,070 | 17.12 | 17.25 | 17.12 | 0 | 0 | 0 | |
| 10/09/2014 |
17.12
|
59,340 | 17.00 | 17.25 | 16.87 | 740 | 0 | 0.1 | |
| 09/09/2014 |
17.00
|
104,630 | 17.50 | 17.75 | 17.00 | 740 | 0 | 0.1 | |
| 08/09/2014 |
17.50
|
57,310 | 17.75 | 17.75 | 17.37 | 740 | 1,000 | -0.0 | |
| 05/09/2014 |
17.75
|
22,800 | 17.50 | 17.75 | 17.37 | 0 | 0 | 0 | |
| 04/09/2014 |
17.50
|
31,100 | 17.87 | 17.87 | 17.50 | 0 | 740 | -0.1 | |
| 03/09/2014 |
17.87
|
19,390 | 17.87 | 18.12 | 17.75 | 64,230 | 62,740 | 0.1 | |
| 29/08/2014 |
17.87
|
22,390 | 17.62 | 17.87 | 17.62 | 0 | 740 | -0.1 | |
| 28/08/2014 |
17.62
|
50,870 | 17.37 | 17.87 | 17.37 | 0 | 0 | 0 | |
| 27/08/2014 |
17.37
|
48,330 | 17.25 | 17.37 | 17.25 | 0 | 0 | 0 | |
| 26/08/2014 |
17.25
|
40,610 | 17.25 | 17.37 | 17.12 | 2,070 | 2,230 | -0.0 | |
| 25/08/2014 |
17.25
|
100,780 | 17.25 | 17.37 | 17.12 | 80 | 0 | 0.0 | |
| 22/08/2014 |
17.25
|
29,910 | 17.25 | 17.37 | 17.25 | 0 | 0 | 0 | |
| 21/08/2014 |
17.25
|
24,970 | 17.12 | 17.25 | 17.12 | 0 | 0 | 0 | |
| 20/08/2014 |
17.12
|
20,770 | 17.12 | 17.25 | 17.12 | 0 | 2,070 | -0.1 | |
| 19/08/2014 |
17.12
|
28,470 | 17.12 | 17.25 | 17.12 | 0 | 80 | -0.0 | |
| 18/08/2014 |
17.12
|
15,840 | 17.12 | 17.25 | 17.12 | 0 | 0 | 0 | |
| 15/08/2014 |
17.12
|
13,410 | 17.25 | 17.25 | 17.12 | 0 | 0 | 0 | |
| 14/08/2014 |
17.25
|
20,680 | 17.25 | 17.37 | 17.12 | 0 | 0 | 0 | |
| 13/08/2014 |
17.25
|
14,440 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 12/08/2014 |
17.25
|
17,270 | 17.37 | 17.37 | 17.12 | 0 | 0 | 0 | |
| 11/08/2014 |
17.37
|
22,780 | 17.25 | 17.50 | 17.12 | 0 | 0 | 0 | |
| 08/08/2014 |
17.25
|
17,330 | 17.25 | 17.25 | 17.12 | 177,830 | 177,830 | 0 | |
| 07/08/2014 |
17.25
|
11,330 | 17.25 | 17.25 | 17.12 | 0 | 0 | 0 | |
| 06/08/2014 |
17.25
|
38,790 | 17.12 | 17.37 | 17.12 | 0 | 0 | 0 | |
| 05/08/2014 |
17.12
|
122,680 | 17.12 | 17.12 | 16.87 | 0 | 0 | 0 | |
| 04/08/2014 |
17.12
|
73,480 | 17.25 | 17.25 | 17.00 | 61,264 | 61,264 | 0 | |
| 01/08/2014 |
17.25
|
49,180 | 17.62 | 17.62 | 17.25 | 0 | 0 | 0 | |
| 31/07/2014 |
17.62
|
40,010 | 17.50 | 17.87 | 17.50 | 0 | 0 | 0 | |
| 30/07/2014 |
17.50
|
55,110 | 17.37 | 17.75 | 17.37 | 100 | 0 | 0.0 | |
| 29/07/2014 |
17.37
|
35,710 | 17.25 | 17.37 | 17.25 | 0 | 0 | 0 | |
| 28/07/2014 |
17.25
|
179,630 | 17.87 | 17.87 | 17.25 | 0 | 0 | 0 | |
| 25/07/2014 |
17.87
|
19,460 | 18.25 | 18.25 | 17.87 | 0 | 0 | 0 | |
| 24/07/2014 |
18.25
|
21,030 | 18.00 | 18.25 | 17.87 | 0 | 100 | -0.0 | |
| 23/07/2014 |
18.00
|
16,930 | 18.25 | 18.25 | 18.00 | 500 | 0 | 0.0 | |
| 22/07/2014 |
18.25
|
81,910 | 18.12 | 18.37 | 18.12 | 0 | 0 | 0 | |
| 21/07/2014 |
18.12
|
59,840 | 18.00 | 18.25 | 18.00 | 0 | 0 | 0 | |
| 18/07/2014 |
18.00
|
19,740 | 18.25 | 18.25 | 18.00 | 20,050 | 20,000 | 0.0 | |
| 17/07/2014 |
18.25
|
33,260 | 18.00 | 18.25 | 18.12 | 100 | 500 | -0.0 | |
| 16/07/2014 |
18.00
|
23,460 | 18.00 | 18.25 | 18.00 | 2,470 | 0 | 0.2 | |
| 15/07/2014 |
18.00
|
35,050 | 17.87 | 18.12 | 18.00 | 1,000 | 0 | 0.1 | |
| 14/07/2014 |
17.87
|
30,170 | 17.75 | 17.87 | 17.75 | 0 | 50 | -0.0 | |
| 11/07/2014 |
17.75
|
34,330 | 17.75 | 17.75 | 17.62 | 2,020 | 100 | 0.1 | |
| 10/07/2014 |
17.75
|
33,510 | 17.75 | 17.87 | 17.50 | 100 | 1,750 | -0.1 | |
| 09/07/2014 |
17.75
|
18,140 | 17.75 | 17.75 | 17.62 | 0 | 1,670 | -0.1 | |
| 08/07/2014 |
17.75
|
43,840 | 17.62 | 17.75 | 17.62 | 0 | 50 | -0.0 | |
| 07/07/2014 |
17.62
|
7,120 | 17.62 | 17.87 | 17.62 | 0 | 2,020 | -0.1 | |
| 04/07/2014 |
17.62
|
36,180 | 17.50 | 18.00 | 17.50 | 0 | 100 | -0.0 | |
| 03/07/2014 |
17.50
|
16,300 | 17.50 | 17.75 | 17.50 | 50 | 0 | 0.0 | |
| 02/07/2014 |
17.50
|
16,470 | 17.25 | 17.62 | 17.50 | 50 | 0 | 0.0 | |
| 01/07/2014 |
17.25
|
29,370 | 17.50 | 17.62 | 17.25 | 0 | 0 | 0 | |
| 30/06/2014 |
17.50
|
3,110 | 17.87 | 17.87 | 17.50 | 0 | 0 | 0 | |
| 27/06/2014 |
17.87
|
9,790 | 18.00 | 18.00 | 17.75 | 0 | 0 | 0 | |
| 26/06/2014 |
18.00
|
57,270 | 17.50 | 18.00 | 17.37 | 0 | 100 | -0.0 | |
| 25/06/2014 |
17.50
|
26,760 | 17.62 | 17.87 | 17.37 | 0 | 0 | 0 | |
| 24/06/2014 |
17.62
|
20,100 | 17.62 | 17.62 | 17.25 | 0 | 0 | 0 | |
| 23/06/2014 |
17.62
|
48,380 | 17.25 | 17.75 | 17.25 | 0 | 0 | 0 | |