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) |
-2.35 | -6.82% | 6,695,100 | -210,410 | -6.8 |
32
34.45
32.10
|
2 tháng
(2024-07-22) |
-2.25 | -6.55% | 18,159,700 | -313,506 | -10.2 |
31.85
35
32.10
|
3 tháng
(2024-06-24) |
-2.85 | -8.15% | 55,648,500 | -1,062,158 | -36.2 |
31.85
37.45
32.10
|
6 tháng
(2024-03-25) |
0.84 | 2.67% | 142,904,200 | 62,057 | -4.2 |
28.23
37.45
32.10
|
12 tháng
(2023-09-26) |
9.98 | 45.09% | 233,337,700 | -816,004 | -40.9 |
20.20
37.45
32.10
|
24 tháng
(2022-10-03) |
8.84 | 37.98% | 328,887,100 | 4,314,148 | 75.5 |
15.13
37.45
32.10
|
36 tháng
(2021-10-06) |
3.89 | 13.77% | 601,438,400 | 4,823,172 | 85.5 |
15.13
37.45
32.10
|
60 tháng
(2019-10-17) |
14.19 | 79.25% | 1,190,660,450 | -13,290,703 | -336.2 |
10.87
37.45
32.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2014 |
23.47
|
256,010 | 22.90 | 24.43 | 23.28 | 23,000 | 6,050 | 1.1 | |
16/09/2014 |
22.90
|
722,160 | 21.57 | 22.90 | 21.37 | 88,340 | 211,450 | -7.3 | |
15/09/2014 |
21.57
|
265,100 | 21.95 | 21.95 | 21.37 | 182,550 | 134,400 | 2.7 | |
12/09/2014 |
21.95
|
137,810 | 21.95 | 22.14 | 21.76 | 115,250 | 1,000 | 6.5 | |
11/09/2014 |
21.95
|
99,760 | 21.95 | 21.95 | 21.76 | 67,410 | 10 | 3.9 | |
10/09/2014 |
21.95
|
132,690 | 21.37 | 21.95 | 20.99 | 61,300 | 2,790 | 3.3 | |
09/09/2014 |
21.37
|
232,470 | 21.57 | 21.76 | 20.99 | 161,880 | 0 | 9.1 | |
08/09/2014 |
21.57
|
90,080 | 21.57 | 21.95 | 21.37 | 70,020 | 10 | 4.0 | |
05/09/2014 |
21.57
|
108,980 | 21.76 | 21.95 | 21.57 | 74,600 | 1,700 | 4.1 | |
04/09/2014 |
21.76
|
96,320 | 21.95 | 21.95 | 21.57 | 72,580 | 830 | 4.1 | |
03/09/2014 |
21.95
|
179,560 | 21.95 | 22.14 | 21.76 | 142,740 | 7,820 | 7.8 | |
29/08/2014 |
21.95
|
110,140 | 22.14 | 22.33 | 21.95 | 0 | 2,000 | -0.1 | |
28/08/2014 |
22.14
|
373,980 | 21.18 | 22.33 | 20.80 | 52,280 | 48,770 | 0.2 | |
27/08/2014 |
21.18
|
253,630 | 21.37 | 21.37 | 20.80 | 105,000 | 56,430 | 2.7 | |
26/08/2014 |
21.37
|
281,530 | 21.18 | 21.37 | 20.99 | 111,430 | 36,230 | 4.2 | |
25/08/2014 |
21.18
|
369,970 | 20.80 | 21.37 | 20.80 | 266,180 | 92,080 | 9.6 | |
22/08/2014 |
20.80
|
422,660 | 20.80 | 21.18 | 20.42 | 280,940 | 77,800 | 11.1 | |
21/08/2014 |
20.80
|
198,150 | 20.42 | 20.99 | 20.23 | 122,860 | 1,500 | 6.6 | |
20/08/2014 |
20.42
|
99,420 | 20.42 | 20.61 | 20.23 | 84,830 | 10,000 | 4.0 | |
19/08/2014 |
20.42
|
130,890 | 20.80 | 20.80 | 20.23 | 87,700 | 340 | 4.7 | |
18/08/2014 |
20.80
|
182,260 | 20.42 | 20.80 | 20.42 | 101,770 | 12,000 | 4.9 | |
15/08/2014 |
20.42
|
317,900 | 20.23 | 20.61 | 20.04 | 169,830 | 100 | 9.0 | |
14/08/2014 |
20.23
|
379,870 | 19.28 | 20.42 | 19.28 | 128,240 | 7,400 | 6.3 | |
13/08/2014 |
19.28
|
117,090 | 19.28 | 19.66 | 19.08 | 25,000 | 1,000 | 1.2 | |
12/08/2014 |
19.28
|
59,630 | 18.89 | 19.47 | 18.89 | 1,300 | 12,260 | -0.5 | |
11/08/2014 |
18.89
|
267,660 | 19.08 | 19.08 | 18.86 | 77,300 | 41,850 | 1.8 | |
08/08/2014 |
19.08
|
134,580 | 19.28 | 19.47 | 19.08 | 900 | 34,610 | -1.7 | |
07/08/2014 |
19.28
|
94,470 | 19.66 | 19.66 | 19.08 | 2,000 | 20,740 | -0.9 | |
06/08/2014 |
19.66
|
39,350 | 19.85 | 19.85 | 19.47 | 6,540 | 0 | 0.3 | |
05/08/2014 |
19.85
|
57,060 | 19.66 | 19.85 | 19.47 | 28,700 | 1,000 | 1.4 | |
04/08/2014 |
19.66
|
58,640 | 19.66 | 19.85 | 19.28 | 7,500 | 0 | 0.4 | |
01/08/2014 |
19.66
|
76,310 | 19.47 | 19.66 | 19.28 | 4,610 | 1,500 | 0.2 | |
31/07/2014 |
19.47
|
72,060 | 19.28 | 19.85 | 19.08 | 5,750 | 6,700 | -0.0 | |
30/07/2014 |
19.28
|
143,820 | 19.85 | 20.04 | 19.28 | 59,140 | 43,400 | 0.8 | |
29/07/2014 |
19.85
|
255,040 | 19.66 | 20.04 | 19.28 | 64,170 | 56,450 | 0.4 | |
28/07/2014 |
19.66
|
334,920 | 19.85 | 19.85 | 18.70 | 100,000 | 167,090 | -3.4 | |
25/07/2014 |
19.85
|
146,040 | 20.42 | 20.42 | 19.85 | 42,150 | 30,500 | 0.6 | |
24/07/2014 |
20.42
|
155,760 | 19.66 | 20.42 | 19.47 | 34,500 | 31,840 | 0.2 | |
23/07/2014 |
19.66
|
207,280 | 20.23 | 20.61 | 19.66 | 590 | 68,000 | -3.5 | |
22/07/2014 |
20.23
|
220,070 | 20.61 | 20.61 | 20.04 | 90,000 | 41,400 | 2.6 | |
21/07/2014 |
20.61
|
559,040 | 21.57 | 21.57 | 20.23 | 38,190 | 69,830 | -1.7 | |
18/07/2014 |
21.57
|
453,710 | 20.99 | 21.57 | 20.99 | 260,650 | 63,500 | 11.0 | |
17/07/2014 |
20.99
|
384,490 | 20.61 | 20.99 | 20.23 | 157,500 | 4,000 | 8.3 | |
16/07/2014 |
20.61
|
315,290 | 20.99 | 21.37 | 20.42 | 158,150 | 113,230 | 2.4 | |
15/07/2014 |
20.99
|
349,010 | 20.80 | 21.57 | 20.80 | 0 | 68,410 | -3.8 | |
14/07/2014 |
20.80
|
552,810 | 19.47 | 20.80 | 19.66 | 111,000 | 44,280 | 3.5 | |
11/07/2014 |
19.47
|
121,590 | 18.93 | 19.47 | 18.89 | 25,000 | 2,310 | 1.1 | |
10/07/2014 |
18.93
|
273,190 | 19.85 | 19.85 | 18.78 | 77,000 | 7,780 | 3.5 | |
09/07/2014 |
19.85
|
81,600 | 19.47 | 19.85 | 19.47 | 52,300 | 2,480 | 2.6 | |
08/07/2014 |
19.47
|
205,260 | 19.66 | 19.85 | 19.08 | 70,340 | 43,640 | 1.4 | |
07/07/2014 |
19.66
|
127,670 | 20.04 | 20.04 | 19.66 | 51,690 | 24,800 | 1.4 | |
04/07/2014 |
20.04
|
323,760 | 19.66 | 20.04 | 19.66 | 225,000 | 92,500 | 6.9 | |
03/07/2014 |
19.66
|
528,100 | 20.23 | 20.23 | 19.47 | 237,910 | 59,500 | 9.3 | |
02/07/2014 |
20.23
|
428,280 | 19.85 | 20.61 | 19.85 | 194,210 | 27,640 | 8.8 | |
01/07/2014 |
19.85
|
495,730 | 19.28 | 19.85 | 19.28 | 408,170 | 21,500 | 19.8 | |
30/06/2014 |
19.28
|
390,100 | 18.55 | 19.47 | 18.51 | 210,100 | 24,550 | 9.3 | |
27/06/2014 |
18.55
|
401,200 | 18.44 | 18.59 | 18.24 | 303,460 | 2,000 | 14.6 | |
26/06/2014 |
18.44
|
391,090 | 17.82 | 18.55 | 17.67 | 192,450 | 2,500 | 9.1 | |
25/06/2014 |
17.82
|
309,820 | 17.25 | 17.94 | 17.18 | 187,350 | 0 | 8.7 | |
24/06/2014 |
17.25
|
325,920 | 16.72 | 17.25 | 16.72 | 157,660 | 6,350 | 6.7 | |
23/06/2014 |
16.72
|
62,840 | 16.45 | 16.76 | 16.41 | 36,560 | 0 | 1.6 | |
20/06/2014 |
16.45
|
423,240 | 16.79 | 16.95 | 16.45 | 190,300 | 339,430 | -6.4 | |
19/06/2014 |
16.79
|
119,600 | 16.72 | 16.83 | 16.41 | 70,760 | 100 | 3.1 | |
18/06/2014 |
16.72
|
75,090 | 16.79 | 16.91 | 16.72 | 6,500 | 0 | 0.3 | |
17/06/2014 |
16.79
|
157,020 | 16.45 | 16.79 | 16.30 | 0 | 0 | 0 | |
16/06/2014 |
16.45
|
127,910 | 16.26 | 16.45 | 16.26 | 6,940 | 500 | 0.3 | |
13/06/2014 |
16.26
|
83,150 | 16.34 | 16.45 | 16.26 | 7,240 | 0 | 0.3 | |
12/06/2014 |
16.34
|
66,080 | 16.45 | 16.45 | 16.30 | 6,540 | 200 | 0.3 | |
11/06/2014 |
16.45
|
56,630 | 16.45 | 16.49 | 15.50 | 14,080 | 0 | 0.6 | |
10/06/2014 |
16.45
|
52,760 | 16.49 | 16.53 | 16.34 | 13,080 | 0 | 0.6 | |
09/06/2014 |
16.49
|
51,120 | 16.41 | 16.72 | 16.34 | 1,000 | 300 | 0.0 | |
06/06/2014 |
16.41
|
86,930 | 16.41 | 16.49 | 16.26 | 21,000 | 6,820 | 0.6 | |
05/06/2014 |
16.41
|
122,560 | 16.60 | 16.64 | 16.41 | 75,630 | 6,540 | 3.0 | |
04/06/2014 |
16.60
|
50,970 | 16.87 | 16.87 | 16.57 | 0 | 0 | 0 | |
03/06/2014 |
16.87
|
114,720 | 16.83 | 16.95 | 16.76 | 69,150 | 0 | 3.1 | |
02/06/2014: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
02/06/2014 |
16.83
|
194,720 | 16.68 | 17.41 | 16.79 | 53,400 | 800 | 2.3 | |
30/05/2014 |
16.68
|
201,510 | 16.61 | 16.75 | 16.50 | 123,060 | 0 | 5.6 | |
29/05/2014 |
16.61
|
175,850 | 16.75 | 16.75 | 16.42 | 121,590 | 650 | 5.5 | |
28/05/2014 |
16.75
|
216,530 | 16.46 | 16.75 | 16.61 | 128,940 | 650 | 5.9 | |
27/05/2014 |
16.46
|
192,870 | 16.13 | 16.46 | 16.21 | 113,600 | 0 | 5.1 | |
26/05/2014 |
16.13
|
145,740 | 15.80 | 16.13 | 15.77 | 47,080 | 6,170 | 1.8 | |
23/05/2014 |
15.80
|
59,100 | 15.73 | 15.88 | 15.62 | 22,700 | 1,000 | 0.9 | |
22/05/2014 |
15.73
|
98,410 | 15.80 | 15.88 | 15.69 | 44,560 | 500 | 1.9 | |
21/05/2014 |
15.80
|
100,800 | 15.69 | 15.84 | 15.62 | 43,300 | 1,500 | 1.8 | |
20/05/2014 |
15.69
|
129,530 | 15.62 | 15.73 | 15.37 | 55,080 | 1,000 | 2.3 | |
19/05/2014 |
15.62
|
119,040 | 15.33 | 15.69 | 15.18 | 72,370 | 5,000 | 2.9 | |
16/05/2014 |
15.33
|
142,290 | 15.11 | 15.88 | 15.07 | 56,600 | 5,000 | 2.2 | |
15/05/2014 |
15.11
|
304,630 | 15.33 | 15.55 | 14.60 | 68,610 | 2,000 | 2.8 | |
14/05/2014 |
15.33
|
189,130 | 14.71 | 15.33 | 14.60 | 94,770 | 4,500 | 3.7 | |
13/05/2014 |
14.71
|
227,780 | 14.78 | 14.82 | 14.60 | 99,020 | 41,280 | 2.3 | |
12/05/2014 |
14.78
|
324,590 | 15.51 | 15.51 | 14.56 | 175,400 | 46,040 | 5.2 | |
09/05/2014 |
15.51
|
164,640 | 14.75 | 15.51 | 14.96 | 23,400 | 15,380 | 0.3 | |
08/05/2014 |
14.75
|
994,800 | 15.80 | 15.80 | 14.71 | 500,340 | 24,280 | 19.4 | |
07/05/2014 |
15.80
|
82,370 | 15.66 | 15.84 | 15.66 | 58,000 | 12,000 | 2.0 | |
06/05/2014 |
15.66
|
265,510 | 15.80 | 15.99 | 15.44 | 148,120 | 15,220 | 5.7 | |
05/05/2014 |
15.80
|
183,930 | 16.10 | 16.10 | 15.77 | 95,490 | 26,040 | 3.0 | |
29/04/2014 |
16.10
|
78,050 | 16.02 | 16.13 | 15.88 | 29,880 | 1,740 | 1.2 | |
28/04/2014 |
16.02
|
181,410 | 16.06 | 16.13 | 15.91 | 83,490 | 21,530 | 2.7 | |
25/04/2014 |
16.06
|
76,040 | 16.02 | 16.06 | 15.73 | 28,450 | 3,200 | 1.1 | |
24/04/2014 |
16.02
|
164,640 | 15.69 | 16.02 | 15.69 | 63,370 | 10,000 | 2.3 |