Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-7 | -5.38% | 177,800 | -19,400 | -2.5 |
120.50
130
123
|
2 tháng
(2024-09-26) |
-12 | -8.89% | 435,800 | -37,400 | -4.8 |
120.50
136.20
123
|
3 tháng
(2024-08-27) |
-19.90 | -13.93% | 649,700 | -48,500 | -6.4 |
120.50
143.30
123
|
6 tháng
(2024-05-29) |
-4.32 | -3.40% | 2,462,700 | -5,600 | -0.0 |
120.50
149.15
123
|
12 tháng
(2023-12-01) |
18.82 | 18.06% | 5,679,600 | 58,927 | 8.1 |
101.29
149.15
123
|
24 tháng
(2022-12-06) |
47.64 | 63.21% | 13,131,900 | -137,681 | -12.1 |
70.60
149.15
123
|
36 tháng
(2021-12-13) |
5.18 | 4.40% | 20,130,600 | -449,288 | -44.0 |
60.80
149.15
123
|
60 tháng
(2019-12-23) |
78.98 | 179.42% | 29,065,330 | -269,798 | -6.5 |
38.07
161.02
123
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2014 |
23.11
|
18,630 | 23.97 | 23.97 | 23.11 | 0 | 0 | 0 | |
20/11/2014 |
23.97
|
5,520 | 24.21 | 24.21 | 22.82 | 0 | 0 | 0 | |
19/11/2014 |
24.21
|
16,410 | 23.97 | 24.21 | 23.73 | 0 | 660 | -0.0 | |
18/11/2014 |
23.97
|
83,360 | 22.48 | 23.97 | 22.53 | 0 | 0 | 0 | |
17/11/2014 |
22.48
|
39,510 | 21.05 | 22.48 | 21.09 | 0 | 0 | 0 | |
14/11/2014 |
21.05
|
2,070 | 21.09 | 21.09 | 21.05 | 0 | 0 | 0 | |
13/11/2014 |
21.09
|
4,390 | 21.38 | 21.38 | 21.09 | 0 | 0 | 0 | |
12/11/2014 |
21.38
|
8,960 | 21.57 | 21.57 | 21.33 | 0 | 0 | 0 | |
11/11/2014 |
21.57
|
1,390 | 21.33 | 21.57 | 21.57 | 0 | 0 | 0 | |
10/11/2014 |
21.33
|
3,330 | 21.09 | 21.57 | 21.14 | 0 | 0 | 0 | |
07/11/2014 |
21.09
|
500 | 21.57 | 21.57 | 20.90 | 0 | 0 | 0 | |
06/11/2014 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
05/11/2014 |
21.57
|
5,510 | 21.57 | 21.57 | 20.90 | 1,000 | 0 | 0.0 | |
04/11/2014 |
21.57
|
200 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
03/11/2014 |
21.57
|
5,850 | 21.33 | 21.57 | 21.24 | 260 | 0 | 0.0 | |
31/10/2014 |
21.33
|
1,230 | 21.57 | 21.57 | 21.33 | 0 | 0 | 0 | |
30/10/2014 |
21.57
|
1,020 | 21.81 | 21.81 | 21.57 | 0 | 0 | 0 | |
29/10/2014 |
21.81
|
22,870 | 21.57 | 21.81 | 20.95 | 0 | 0 | 0 | |
28/10/2014 |
21.57
|
20 | 21.09 | 21.57 | 20.66 | 0 | 0 | 0 | |
27/10/2014 |
21.09
|
6,980 | 21.33 | 21.33 | 21.09 | 0 | 0 | 0 | |
24/10/2014 |
21.33
|
12,710 | 21.33 | 21.81 | 21.33 | 0 | 0 | 0 | |
23/10/2014 |
21.33
|
4,390 | 21.57 | 21.57 | 21.33 | 1,000 | 0 | 0.0 | |
22/10/2014 |
21.57
|
3,170 | 21.81 | 21.81 | 21.48 | 0 | 0 | 0 | |
21/10/2014 |
21.81
|
7,000 | 21.81 | 21.81 | 21.33 | 0 | 0 | 0 | |
20/10/2014 |
21.81
|
2,090 | 21.81 | 22.05 | 21.00 | 0 | 0 | 0 | |
17/10/2014 |
21.81
|
9,200 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 | |
16/10/2014 |
21.81
|
1,220 | 21.57 | 21.81 | 21.33 | 0 | 0 | 0 | |
15/10/2014 |
21.57
|
9,120 | 21.38 | 21.57 | 21.38 | 0 | 0 | 0 | |
14/10/2014 |
21.38
|
2,010 | 21.33 | 21.77 | 21.38 | 0 | 0 | 0 | |
13/10/2014 |
21.33
|
1,540 | 21.33 | 21.33 | 21.19 | 0 | 0 | 0 | |
10/10/2014 |
21.33
|
5,060 | 21.86 | 21.86 | 21.33 | 0 | 0 | 0 | |
09/10/2014 |
21.86
|
7,200 | 22.29 | 22.29 | 21.81 | 0 | 0 | 0 | |
08/10/2014 |
22.29
|
1,150 | 22.53 | 22.53 | 21.57 | 0 | 0 | 0 | |
07/10/2014 |
22.53
|
310 | 21.81 | 22.53 | 21.19 | 0 | 0 | 0 | |
06/10/2014 |
21.81
|
1,060 | 21.81 | 21.81 | 21.43 | 0 | 0 | 0 | |
03/10/2014 |
21.81
|
3,200 | 21.14 | 21.81 | 21.53 | 10 | 0 | 0.0 | |
02/10/2014 |
21.14
|
5,320 | 21.67 | 21.67 | 21.14 | 0 | 0 | 0 | |
01/10/2014 |
21.67
|
3,680 | 21.57 | 21.67 | 21.57 | 0 | 0 | 0 | |
30/09/2014 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
29/09/2014 |
21.57
|
2,230 | 21.57 | 21.57 | 21.33 | 0 | 0 | 0 | |
26/09/2014 |
21.57
|
1,520 | 22.29 | 22.29 | 21.57 | 0 | 40 | -0.0 | |
25/09/2014 |
22.29
|
4,430 | 22.44 | 22.44 | 21.09 | 40 | 0 | 0.0 | |
24/09/2014 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
23/09/2014 |
22.44
|
560 | 22.05 | 22.44 | 21.91 | 0 | 0 | 0 | |
22/09/2014 |
22.05
|
2,890 | 22.10 | 22.53 | 21.96 | 0 | 0 | 0 | |
19/09/2014 |
22.10
|
1,520 | 22.05 | 22.53 | 22.10 | 0 | 0 | 0 | |
18/09/2014 |
22.05
|
9,930 | 22.29 | 23.01 | 22.05 | 0 | 0 | 0 | |
17/09/2014 |
22.29
|
8,660 | 21.33 | 22.53 | 21.38 | 0 | 0 | 0 | |
16/09/2014 |
21.33
|
5,060 | 21.81 | 21.81 | 21.33 | 0 | 0 | 0 | |
15/09/2014 |
21.81
|
120 | 21.09 | 21.81 | 21.09 | 80 | 0 | 0.0 | |
12/09/2014 |
21.09
|
390 | 21.09 | 21.33 | 21.09 | 0 | 0 | 0 | |
11/09/2014 |
21.09
|
410 | 21.09 | 21.09 | 21.09 | 100 | 0 | 0.0 | |
10/09/2014 |
21.09
|
1,370 | 21.09 | 22.00 | 21.05 | 0 | 0 | 0 | |
09/09/2014 |
21.09
|
2,350 | 21.48 | 21.77 | 21.09 | 0 | 0 | 0 | |
08/09/2014 |
21.48
|
10,690 | 21.48 | 22.00 | 21.38 | 0 | 0 | 0 | |
05/09/2014 |
21.48
|
6,170 | 21.43 | 22.05 | 21.43 | 2,870 | 0 | 0.1 | |
04/09/2014 |
21.43
|
2,620 | 22.20 | 22.44 | 21.38 | 100 | 0 | 0.0 | |
03/09/2014: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
03/09/2014 |
22.20
|
6,620 | 21.96 | 22.53 | 21.57 | 500 | 0 | 0.0 | |
29/08/2014 |
21.96
|
4,870 | 22.00 | 22.05 | 21.59 | 0 | 0 | 0 | |
28/08/2014 |
22.00
|
2,890 | 21.59 | 22.00 | 21.59 | 0 | 0 | 0 | |
27/08/2014 |
21.59
|
1,140 | 22.00 | 22.00 | 20.95 | 0 | 0 | 0 | |
26/08/2014 |
22.00
|
3,380 | 22.05 | 22.23 | 21.82 | 0 | 0 | 0 | |
25/08/2014 |
22.05
|
6,940 | 21.54 | 22.28 | 21.64 | 0 | 0 | 0 | |
22/08/2014 |
21.54
|
620 | 21.54 | 21.54 | 21.13 | 0 | 0 | 0 | |
21/08/2014 |
21.54
|
3,620 | 21.31 | 21.54 | 21.13 | 0 | 0 | 0 | |
20/08/2014 |
21.31
|
10,950 | 21.22 | 21.59 | 21.13 | 0 | 0 | 0 | |
19/08/2014 |
21.22
|
10,520 | 21.22 | 21.36 | 21.13 | 0 | 0 | 0 | |
18/08/2014 |
21.22
|
4,270 | 21.04 | 21.36 | 21.04 | 0 | 0 | 0 | |
15/08/2014 |
21.04
|
0 | 21.04 | 21.04 | 21.04 | 0 | 0 | 0 | |
14/08/2014 |
21.04
|
0 | 21.04 | 21.04 | 21.04 | 0 | 0 | 0 | |
13/08/2014 |
21.04
|
1,110 | 20.90 | 21.04 | 20.76 | 0 | 0 | 0 | |
12/08/2014 |
20.90
|
2,550 | 21.27 | 21.27 | 20.90 | 0 | 0 | 0 | |
11/08/2014 |
21.27
|
5,830 | 20.90 | 21.77 | 20.90 | 0 | 0 | 0 | |
08/08/2014 |
20.90
|
1,160 | 20.26 | 20.90 | 19.80 | 0 | 0 | 0 | |
07/08/2014 |
20.26
|
1,020 | 20.07 | 20.26 | 19.80 | 0 | 0 | 0 | |
06/08/2014 |
20.07
|
320 | 19.98 | 20.07 | 19.98 | 0 | 0 | 0 | |
05/08/2014 |
19.98
|
3,070 | 20.03 | 20.03 | 19.84 | 0 | 0 | 0 | |
04/08/2014 |
20.03
|
7,000 | 20.21 | 20.30 | 20.03 | 0 | 0 | 0 | |
01/08/2014 |
20.21
|
6,600 | 20.62 | 20.62 | 19.80 | 0 | 0 | 0 | |
31/07/2014 |
20.62
|
8,090 | 20.21 | 20.62 | 19.84 | 0 | 0 | 0 | |
30/07/2014 |
20.21
|
6,240 | 20.26 | 20.26 | 19.75 | 950 | 0 | 0.0 | |
29/07/2014 |
20.26
|
3,570 | 20.26 | 20.26 | 19.80 | 0 | 0 | 0 | |
28/07/2014 |
20.26
|
2,490 | 20.49 | 20.49 | 19.75 | 480 | 1,500 | -0.0 | |
25/07/2014 |
20.49
|
1,030 | 20.21 | 20.49 | 20.21 | 0 | 0 | 0 | |
24/07/2014 |
20.21
|
9,840 | 21.13 | 21.13 | 19.75 | 0 | 0 | 0 | |
23/07/2014 |
21.13
|
4,190 | 20.62 | 21.36 | 20.67 | 620 | 0 | 0.0 | |
22/07/2014 |
20.62
|
2,500 | 21.04 | 21.04 | 20.62 | 0 | 0 | 0 | |
21/07/2014 |
21.04
|
2,070 | 21.59 | 21.59 | 21.04 | 0 | 0 | 0 | |
18/07/2014 |
21.59
|
3,170 | 21.59 | 21.82 | 21.59 | 0 | 0 | 0 | |
17/07/2014 |
21.59
|
14,840 | 21.59 | 21.59 | 20.58 | 0 | 0 | 0 | |
16/07/2014 |
21.59
|
80 | 21.59 | 21.59 | 21.54 | 0 | 0 | 0 | |
15/07/2014 |
21.59
|
100 | 21.13 | 21.59 | 21.36 | 0 | 0 | 0 | |
14/07/2014 |
21.13
|
550 | 21.13 | 21.13 | 20.21 | 370 | 0 | 0.0 | |
11/07/2014 |
21.13
|
1,500 | 20.67 | 21.13 | 20.21 | 0 | 0 | 0 | |
10/07/2014 |
20.67
|
4,400 | 21.13 | 21.13 | 20.67 | 0 | 0 | 0 | |
09/07/2014 |
21.13
|
1,030 | 20.90 | 21.13 | 20.90 | 0 | 0 | 0 | |
08/07/2014 |
20.90
|
2,300 | 20.90 | 20.90 | 20.67 | 0 | 0 | 0 | |
07/07/2014 |
20.90
|
1,600 | 20.67 | 20.90 | 20.67 | 0 | 0 | 0 | |
04/07/2014 |
20.67
|
4,200 | 20.44 | 21.59 | 20.44 | 3,000 | 0 | 0.1 | |
03/07/2014 |
20.44
|
1,630 | 20.58 | 20.58 | 19.84 | 0 | 0 | 0 |