Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-02) |
-3 | -2.27% | 222,000 | -12,100 | -1.6 |
129
136.20
129
|
2 tháng
(2024-09-04) |
-14.30 | -9.98% | 458,200 | -28,745 | -3.9 |
129
143.30
129
|
3 tháng
(2024-08-05) |
-14.25 | -9.95% | 781,300 | 34,155 | 5.3 |
129
146.80
129
|
6 tháng
(2024-05-06) |
-1.27 | -0.98% | 2,662,400 | 70,532 | 10.2 |
126.64
149.15
129
|
12 tháng
(2023-11-07) |
28.77 | 28.70% | 6,001,400 | 96,159 | 13.2 |
100.23
149.15
129
|
24 tháng
(2022-11-14) |
63.71 | 97.59% | 13,741,500 | -145,248 | -9.9 |
60.80
149.15
129
|
36 tháng
(2021-11-17) |
4.06 | 3.25% | 20,150,600 | -405,356 | -37.7 |
60.80
149.15
129
|
60 tháng
(2019-11-28) |
86.22 | 201.54% | 28,979,670 | -243,556 | -2.3 |
38.07
161.02
129
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
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 | |
02/07/2014 |
20.58
|
2,920 | 20.12 | 20.58 | 19.84 | 0 | 0 | 0 | |
01/07/2014 |
20.12
|
340 | 20.12 | 20.12 | 19.84 | 0 | 0 | 0 | |
30/06/2014 |
20.12
|
1,350 | 19.98 | 20.12 | 19.75 | 0 | 0 | 0 | |
27/06/2014 |
19.98
|
400 | 20.07 | 20.07 | 19.98 | 0 | 0 | 0 | |
26/06/2014 |
20.07
|
400 | 20.12 | 20.12 | 20.07 | 0 | 0 | 0 | |
25/06/2014 |
20.12
|
1,080 | 19.75 | 20.17 | 19.75 | 0 | 0 | 0 | |
24/06/2014 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 | |
23/06/2014 |
19.75
|
580 | 19.71 | 19.75 | 19.66 | 0 | 0 | 0 | |
20/06/2014 |
19.71
|
5,530 | 19.75 | 19.75 | 19.20 | 0 | 0 | 0 | |
19/06/2014 |
19.75
|
340 | 19.75 | 19.75 | 18.83 | 0 | 0 | 0 | |
18/06/2014 |
19.75
|
3,730 | 19.98 | 19.98 | 19.29 | 0 | 0 | 0 | |
17/06/2014 |
19.98
|
500 | 19.75 | 20.21 | 19.75 | 0 | 0 | 0 | |
16/06/2014 |
19.75
|
2,100 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 | |
13/06/2014 |
19.75
|
1,920 | 19.66 | 20.12 | 19.66 | 0 | 0 | 0 | |
12/06/2014 |
19.66
|
980 | 19.71 | 19.71 | 19.38 | 0 | 0 | 0 | |
11/06/2014 |
19.71
|
640 | 19.98 | 19.98 | 19.66 | 0 | 0 | 0 | |
10/06/2014 |
19.98
|
2,350 | 19.38 | 19.98 | 19.29 | 0 | 0 | 0 | |
09/06/2014 |
19.38
|
920 | 19.75 | 19.84 | 19.38 | 50 | 0 | 0.0 | |
06/06/2014 |
19.75
|
2,890 | 20.21 | 20.21 | 19.34 | 0 | 0 | 0 | |
05/06/2014 |
20.21
|
10 | 20.21 | 20.21 | 20.21 | 0 | 0 | 0 | |
04/06/2014 |
20.21
|
3,750 | 20.21 | 20.21 | 18.88 | 0 | 0 | 0 | |
03/06/2014 |
20.21
|
580 | 19.57 | 20.21 | 19.25 | 0 | 0 | 0 | |
02/06/2014 |
19.57
|
680 | 19.71 | 20.90 | 19.57 | 0 | 0 | 0 | |
30/05/2014 |
19.71
|
250 | 20.44 | 20.44 | 19.71 | 0 | 0 | 0 | |
29/05/2014 |
20.44
|
200 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 | |
28/05/2014 |
20.44
|
1,240 | 20.62 | 20.62 | 20.44 | 0 | 400 | -0.0 | |
27/05/2014 |
20.62
|
1,630 | 20.62 | 20.62 | 19.75 | 0 | 0 | 0 | |
26/05/2014 |
20.62
|
5,610 | 20.67 | 20.67 | 19.29 | 0 | 0 | 0 | |
23/05/2014 |
20.67
|
1,640 | 20.67 | 20.67 | 20.21 | 0 | 0 | 0 | |
22/05/2014 |
20.67
|
660 | 20.21 | 20.67 | 19.38 | 0 | 0 | 0 | |
21/05/2014 |
20.21
|
5,750 | 20.44 | 20.44 | 19.98 | 200 | 0 | 0.0 | |
20/05/2014 |
20.44
|
9,110 | 19.75 | 20.67 | 19.75 | 0 | 0 | 0 | |
19/05/2014 |
19.75
|
1,110 | 20.62 | 21.13 | 19.75 | 0 | 0 | 0 |