Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.95 | -2.39% | 239,000 | -52,800 | -2.3 |
38
41.25
38.65
|
2 tháng
(2024-07-22) |
-0.11 | -0.27% | 307,200 | -58,000 | -2.5 |
37.12
41.25
38.65
|
3 tháng
(2024-06-20) |
0.83 | 2.20% | 401,800 | -52,400 | -2.3 |
37.12
41.25
38.65
|
6 tháng
(2024-03-22) |
0.46 | 1.20% | 740,100 | -52,800 | -2.3 |
36.27
41.25
38.65
|
12 tháng
(2023-09-25) |
3.50 | 9.91% | 1,870,100 | 137,000 | 4.8 |
31.01
41.25
38.65
|
24 tháng
(2022-09-29) |
14.74 | 61.26% | 5,556,700 | 1,268,000 | 49.1 |
19.92
41.25
38.65
|
36 tháng
(2021-10-04) |
11.59 | 42.59% | 12,767,000 | 1,127,900 | 48.6 |
19.92
41.25
38.65
|
60 tháng
(2019-10-15) |
19.53 | 101.32% | 16,850,140 | 1,125,770 | 48.1 |
16.76
41.25
38.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/09/2014 |
16.62
|
21,540 | 16.57 | 16.66 | 16.57 | 13,230 | 0 | 0.5 | |
12/09/2014 |
16.57
|
90,000 | 16.62 | 16.71 | 16.57 | 60,800 | 0 | 2.2 | |
11/09/2014 |
16.62
|
27,410 | 16.62 | 16.66 | 16.57 | 9,420 | 0 | 0.3 | |
10/09/2014 |
16.62
|
48,650 | 16.62 | 16.76 | 16.57 | 17,920 | 0 | 0.7 | |
09/09/2014 |
16.62
|
85,650 | 16.85 | 16.85 | 16.62 | 62,610 | 0 | 2.3 | |
08/09/2014 |
16.85
|
16,320 | 16.80 | 16.85 | 16.76 | 7,800 | 0 | 0.3 | |
05/09/2014 |
16.80
|
25,950 | 16.76 | 16.94 | 16.76 | 15,290 | 0 | 0.6 | |
04/09/2014 |
16.76
|
91,930 | 16.66 | 16.76 | 16.66 | 41,940 | 1,000 | 1.5 | |
03/09/2014 |
16.66
|
69,040 | 16.71 | 16.76 | 16.66 | 0 | 0 | 0 | |
29/08/2014 |
16.71
|
31,860 | 16.94 | 16.94 | 16.62 | 0 | 0 | 0 | |
28/08/2014 |
16.94
|
90,950 | 16.94 | 16.94 | 16.85 | 46,160 | 1,500 | 1.6 | |
27/08/2014 |
16.94
|
55,660 | 16.98 | 17.03 | 16.89 | 34,000 | 0 | 1.3 | |
26/08/2014 |
16.98
|
52,160 | 17.08 | 17.08 | 16.94 | 43,560 | 0 | 1.6 | |
25/08/2014 |
17.08
|
97,080 | 17.03 | 17.17 | 17.03 | 46,150 | 0 | 1.7 | |
22/08/2014 |
17.03
|
104,340 | 16.76 | 17.12 | 16.76 | 15,000 | 0 | 0.6 | |
21/08/2014 |
16.76
|
241,440 | 16.76 | 16.76 | 16.66 | 121,870 | 0 | 4.4 | |
20/08/2014 |
16.76
|
124,310 | 16.71 | 16.80 | 16.66 | 41,210 | 0 | 1.5 | |
19/08/2014 |
16.71
|
109,460 | 16.76 | 16.89 | 16.66 | 63,760 | 0 | 2.3 | |
18/08/2014 |
16.76
|
94,890 | 16.76 | 16.85 | 16.66 | 30,610 | 0 | 1.1 | |
15/08/2014 |
16.76
|
117,140 | 16.80 | 16.80 | 16.66 | 54,170 | 0 | 2.0 | |
14/08/2014 |
16.80
|
92,600 | 16.76 | 16.80 | 16.53 | 15,700 | 0 | 0.6 | |
13/08/2014 |
16.76
|
59,970 | 16.76 | 16.94 | 16.71 | 0 | 0 | 0 | |
12/08/2014 |
16.76
|
55,640 | 16.71 | 16.94 | 16.66 | 9,090 | 0 | 0.3 | |
11/08/2014 |
16.71
|
63,560 | 16.89 | 16.89 | 16.71 | 15,000 | 0 | 0.6 | |
08/08/2014 |
16.89
|
215,520 | 16.66 | 17.17 | 16.53 | 10,230 | 0 | 0.4 | |
07/08/2014 |
16.66
|
104,660 | 16.71 | 16.76 | 16.62 | 39,270 | 0 | 1.4 | |
06/08/2014 |
16.71
|
151,170 | 16.85 | 16.85 | 16.71 | 57,410 | 0 | 2.1 | |
05/08/2014 |
16.85
|
134,580 | 16.85 | 16.85 | 16.66 | 43,660 | 0 | 1.6 | |
04/08/2014 |
16.85
|
188,660 | 16.57 | 16.89 | 16.48 | 34,770 | 0 | 1.3 | |
01/08/2014 |
16.57
|
126,520 | 16.02 | 16.57 | 15.98 | 31,160 | 0 | 1.1 | |
31/07/2014 |
16.02
|
182,760 | 16.02 | 16.02 | 15.79 | 19,860 | 15,000 | 0.2 | |
30/07/2014 |
16.02
|
149,220 | 16.30 | 16.30 | 15.89 | 51,440 | 0 | 1.8 | |
29/07/2014 |
16.30
|
92,470 | 16.53 | 16.53 | 16.11 | 35,390 | 2,000 | 1.2 | |
28/07/2014 |
16.53
|
348,560 | 16.71 | 16.71 | 16.39 | 159,160 | 0 | 5.8 | |
25/07/2014 |
16.71
|
159,020 | 16.76 | 16.85 | 16.71 | 80,890 | 0 | 3.0 | |
24/07/2014 |
16.76
|
178,450 | 16.85 | 16.94 | 16.62 | 28,180 | 50,700 | -0.8 | |
23/07/2014: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
23/07/2014 |
16.85
|
174,030 | 16.43 | 17.49 | 16.76 | 30 | 0 | 0.0 | |
22/07/2014 |
16.43
|
548,490 | 15.78 | 16.57 | 15.78 | 128,640 | 0 | 4.7 | |
21/07/2014 |
15.78
|
245,280 | 15.65 | 16.13 | 15.34 | 71,680 | 0 | 2.5 | |
18/07/2014 |
15.65
|
118,860 | 15.95 | 15.95 | 15.60 | 17,000 | 0 | 0.6 | |
17/07/2014 |
15.95
|
117,160 | 16.13 | 16.17 | 15.69 | 0 | 0 | 0 | |
16/07/2014 |
16.13
|
315,560 | 15.34 | 16.30 | 15.47 | 7,000 | 2,500 | 0.2 | |
15/07/2014 |
15.34
|
141,120 | 15.21 | 15.43 | 15.25 | 3,000 | 0 | 0.1 | |
14/07/2014 |
15.21
|
98,330 | 14.55 | 15.21 | 14.55 | 25,820 | 0 | 0.9 | |
11/07/2014 |
14.55
|
38,710 | 14.55 | 14.68 | 14.46 | 9,200 | 0 | 0.3 | |
10/07/2014 |
14.55
|
53,830 | 14.46 | 15.47 | 14.02 | 0 | 0 | 0 | |
09/07/2014 |
14.46
|
175,130 | 13.59 | 14.51 | 13.37 | 71,190 | 0 | 2.2 | |
08/07/2014 |
13.59
|
99,080 | 13.59 | 15.51 | 13.37 | 0 | 0 | 0 |