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) |
1.50 | 3.90% | 645,900 | 312,200 | 12.5 |
38.50
40.50
40
|
2 tháng
(2024-07-22) |
0 | 0% | 792,100 | 311,680 | 12.5 |
37
40.50
40
|
3 tháng
(2024-06-24) |
-4 | -9.09% | 1,122,700 | 308,380 | 12.3 |
37
44.40
40
|
6 tháng
(2024-03-25) |
1.20 | 3.09% | 1,751,000 | 311,280 | 12.5 |
37
44.60
40
|
12 tháng
(2023-09-26) |
8.10 | 25.39% | 2,676,400 | 312,780 | 12.5 |
30
44.60
40
|
24 tháng
(2022-10-03) |
3.40 | 9.28% | 5,823,300 | 315,966 | 18.4 |
22.85
44.60
40
|
36 tháng
(2021-10-06) |
2.17 | 5.75% | 10,306,800 | 309,666 | 19.1 |
22.85
49.14
40
|
60 tháng
(2019-10-17) |
7.81 | 24.25% | 21,449,090 | -2,068,284 | -55.5 |
19.09
49.14
40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2014 |
19.79
|
15,050 | 19.79 | 19.84 | 19.06 | 2,220 | 0 | 0.1 | |
09/09/2014 |
19.79
|
22,500 | 20.18 | 20.18 | 19.06 | 3,000 | 0 | 0.1 | |
08/09/2014 |
20.18
|
96,070 | 19.90 | 20.18 | 19.51 | 0 | 61,500 | -2.2 | |
05/09/2014 |
19.90
|
36,980 | 19.40 | 19.90 | 19.40 | 3,900 | 0 | 0.1 | |
04/09/2014 |
19.40
|
79,640 | 19.23 | 19.40 | 18.95 | 12,320 | 500 | 0.4 | |
03/09/2014 |
19.23
|
83,060 | 19.23 | 19.28 | 18.95 | 100 | 46,970 | -1.6 | |
29/08/2014 |
19.23
|
50,500 | 19.12 | 19.23 | 18.72 | 0 | 20,000 | -0.7 | |
28/08/2014 |
19.12
|
59,350 | 19.06 | 19.12 | 18.50 | 3,180 | 30,030 | -0.9 | |
27/08/2014 |
19.06
|
73,240 | 18.50 | 19.06 | 18.50 | 3,100 | 40,100 | -1.2 | |
26/08/2014 |
18.50
|
31,120 | 18.56 | 18.61 | 18.50 | 5,100 | 10,870 | -0.2 | |
25/08/2014 |
18.56
|
53,080 | 18.67 | 18.67 | 18.50 | 180 | 34,990 | -1.2 | |
22/08/2014 |
18.67
|
24,530 | 18.56 | 18.67 | 18.50 | 1,880 | 0 | 0.1 | |
21/08/2014 |
18.56
|
23,940 | 18.61 | 18.61 | 18.44 | 3,400 | 8,340 | -0.2 | |
20/08/2014 |
18.61
|
21,170 | 18.78 | 18.78 | 18.50 | 3,100 | 21,070 | -0.6 | |
19/08/2014 |
18.78
|
5,300 | 18.61 | 19.06 | 18.56 | 3,080 | 0 | 0.1 | |
18/08/2014 |
18.61
|
8,650 | 18.56 | 18.61 | 18.56 | 3,100 | 20 | 0.1 | |
15/08/2014 |
18.56
|
40,210 | 18.61 | 18.61 | 18.56 | 100 | 37,730 | -1.2 | |
14/08/2014 |
18.61
|
21,710 | 18.67 | 18.67 | 18.50 | 3,100 | 2,850 | 0.0 | |
13/08/2014 |
18.67
|
12,570 | 18.67 | 18.72 | 18.61 | 3,200 | 7,070 | -0.1 | |
12/08/2014 |
18.67
|
9,110 | 18.72 | 18.72 | 18.61 | 3,090 | 1,000 | 0.1 | |
11/08/2014 |
18.72
|
21,650 | 18.84 | 19.28 | 18.61 | 3,970 | 17,650 | -0.5 | |
08/08/2014 |
18.84
|
3,870 | 18.78 | 18.84 | 18.72 | 3,100 | 0 | 0.1 | |
07/08/2014 |
18.78
|
12,000 | 18.84 | 18.84 | 18.72 | 3,690 | 6,180 | -0.1 | |
06/08/2014 |
18.84
|
14,810 | 19.00 | 19.00 | 18.78 | 8,610 | 5,610 | 0.1 | |
05/08/2014 |
19.00
|
8,450 | 18.95 | 19.00 | 18.78 | 5,690 | 0 | 0.2 | |
04/08/2014 |
18.95
|
5,930 | 19.00 | 19.00 | 18.78 | 2,200 | 0 | 0.1 | |
01/08/2014 |
19.00
|
5,610 | 19.23 | 19.23 | 18.78 | 3,100 | 0 | 0.1 | |
31/07/2014 |
19.23
|
1,900 | 18.95 | 19.23 | 18.78 | 0 | 0 | 0 | |
30/07/2014 |
18.95
|
3,800 | 18.78 | 19.06 | 18.50 | 0 | 0 | 0 | |
29/07/2014 |
18.78
|
2,790 | 17.60 | 18.78 | 18.44 | 0 | 0 | 0 | |
28/07/2014 |
17.60
|
12,510 | 18.89 | 18.89 | 17.60 | 3,290 | 0 | 0.1 | |
25/07/2014 |
18.89
|
6,720 | 18.95 | 19.56 | 18.89 | 3,000 | 0 | 0.1 | |
24/07/2014 |
18.95
|
60,300 | 18.95 | 18.95 | 18.95 | 3,000 | 58,260 | -1.9 | |
23/07/2014 |
18.95
|
27,770 | 19.00 | 19.62 | 18.95 | 0 | 27,760 | -0.9 | |
22/07/2014 |
19.00
|
45,790 | 19.00 | 19.00 | 18.89 | 3,000 | 33,370 | -1.0 | |
21/07/2014 |
19.00
|
36,290 | 19.06 | 19.06 | 19.00 | 3,000 | 33,300 | -1.0 | |
18/07/2014 |
19.06
|
28,880 | 19.06 | 19.06 | 19.00 | 3,760 | 28,300 | -0.8 | |
17/07/2014 |
19.06
|
46,760 | 19.12 | 19.12 | 19.00 | 3,580 | 3,000 | 0.0 | |
16/07/2014 |
19.12
|
87,120 | 19.28 | 19.28 | 19.12 | 3,000 | 30,000 | -0.9 | |
15/07/2014 |
19.28
|
22,780 | 19.45 | 19.45 | 19.28 | 13,000 | 21,870 | -0.3 | |
14/07/2014 |
19.45
|
8,480 | 19.51 | 19.79 | 19.34 | 2,380 | 8,130 | -0.2 | |
11/07/2014 |
19.51
|
13,100 | 19.28 | 19.51 | 19.23 | 8,000 | 0 | 0.3 | |
10/07/2014 |
19.28
|
13,070 | 19.34 | 19.34 | 19.28 | 13,000 | 2,920 | 0.3 | |
09/07/2014 |
19.34
|
44,050 | 19.34 | 19.40 | 19.34 | 10,000 | 36,250 | -0.9 | |
08/07/2014 |
19.34
|
12,220 | 19.23 | 19.34 | 19.12 | 8,000 | 0 | 0.3 | |
07/07/2014 |
19.23
|
15,610 | 19.28 | 19.34 | 19.17 | 8,000 | 3,720 | 0.1 | |
04/07/2014 |
19.28
|
43,980 | 19.34 | 19.40 | 19.28 | 9,000 | 35,500 | -0.9 | |
03/07/2014 |
19.34
|
16,250 | 19.40 | 19.51 | 19.28 | 8,000 | 9,950 | -0.1 | |
02/07/2014 |
19.40
|
17,380 | 19.34 | 19.45 | 19.34 | 5,200 | 12,810 | -0.3 | |
01/07/2014 |
19.34
|
9,680 | 19.34 | 19.34 | 19.28 | 3,270 | 1,700 | 0.1 | |
30/06/2014 |
19.34
|
6,560 | 19.51 | 19.51 | 19.34 | 3,070 | 0 | 0.1 | |
27/06/2014 |
19.51
|
2,900 | 19.51 | 19.51 | 19.45 | 2,000 | 0 | 0.1 | |
26/06/2014 |
19.51
|
2,300 | 19.51 | 19.62 | 19.40 | 430 | 0 | 0.0 | |
25/06/2014 |
19.51
|
600 | 19.40 | 19.56 | 19.40 | 300 | 0 | 0.0 | |
24/06/2014 |
19.40
|
6,000 | 19.56 | 19.56 | 19.40 | 2,900 | 0 | 0.1 | |
23/06/2014 |
19.56
|
9,910 | 19.62 | 19.62 | 19.56 | 9,500 | 0 | 0.3 | |
20/06/2014 |
19.62
|
4,020 | 19.62 | 19.62 | 19.56 | 3,500 | 0 | 0.1 | |
19/06/2014 |
19.62
|
9,170 | 19.84 | 19.84 | 19.51 | 8,100 | 0 | 0.3 | |
18/06/2014 |
19.84
|
7,360 | 19.62 | 19.84 | 19.62 | 7,330 | 0 | 0.3 | |
17/06/2014 |
19.62
|
11,980 | 19.84 | 19.90 | 19.62 | 3,840 | 0 | 0.1 | |
16/06/2014 |
19.84
|
10,860 | 19.79 | 19.84 | 19.62 | 6,900 | 0 | 0.2 | |
13/06/2014 |
19.79
|
19,530 | 19.62 | 19.79 | 19.62 | 7,980 | 0 | 0.3 | |
12/06/2014 |
19.62
|
13,330 | 19.90 | 19.90 | 19.06 | 6,000 | 0 | 0.2 | |
11/06/2014 |
19.90
|
4,070 | 19.90 | 19.90 | 19.62 | 2,950 | 0 | 0.1 | |
10/06/2014 |
19.90
|
6,010 | 20.01 | 20.01 | 19.62 | 3,600 | 0 | 0.1 | |
09/06/2014 |
20.01
|
4,040 | 20.07 | 20.07 | 19.62 | 2,900 | 0 | 0.1 | |
06/06/2014 |
20.07
|
8,060 | 19.79 | 20.12 | 19.79 | 2,900 | 0 | 0.1 | |
05/06/2014 |
19.79
|
8,860 | 19.79 | 19.79 | 19.79 | 2,900 | 0 | 0.1 | |
04/06/2014 |
19.79
|
26,700 | 20.12 | 20.18 | 19.79 | 2,900 | 0 | 0.1 | |
03/06/2014 |
20.12
|
34,170 | 20.18 | 20.18 | 19.79 | 30,550 | 0 | 1.1 | |
02/06/2014 |
20.18
|
4,010 | 20.52 | 20.52 | 19.79 | 2,800 | 0 | 0.1 | |
30/05/2014 |
20.52
|
17,460 | 20.74 | 20.74 | 20.46 | 0 | 0 | 0 | |
29/05/2014 |
20.74
|
71,340 | 20.12 | 20.74 | 19.79 | 150,000 | 0 | 5.5 | |
28/05/2014: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
28/05/2014 |
20.12
|
122,360 | 19.84 | 20.18 | 19.12 | 46,630 | 70,000 | -0.8 | |
27/05/2014 |
19.84
|
9,780 | 20.06 | 20.06 | 19.63 | 1,900 | 0 | 0.1 | |
26/05/2014 |
20.06
|
37,620 | 19.79 | 20.06 | 19.36 | 14,600 | 0 | 0.5 | |
23/05/2014 |
19.79
|
14,250 | 19.84 | 19.90 | 19.36 | 5,600 | 0 | 0.2 | |
22/05/2014 |
19.84
|
3,200 | 20.17 | 20.17 | 19.79 | 710 | 0 | 0.0 | |
21/05/2014 |
20.17
|
50,860 | 19.31 | 20.17 | 19.15 | 211,670 | 0 | 7.9 | |
20/05/2014 |
19.31
|
13,520 | 19.36 | 19.36 | 18.77 | 1,200 | 0 | 0.0 | |
19/05/2014 |
19.36
|
5,450 | 19.52 | 19.52 | 18.77 | 0 | 0 | 0 | |
16/05/2014 |
19.52
|
9,490 | 19.36 | 19.52 | 18.82 | 0 | 0 | 0 | |
15/05/2014 |
19.36
|
92,490 | 19.36 | 19.52 | 18.61 | 253,600 | 500 | 9.2 | |
14/05/2014 |
19.36
|
43,980 | 18.93 | 19.36 | 18.61 | 29,300 | 200 | 1.0 | |
13/05/2014 |
18.93
|
63,360 | 18.77 | 18.93 | 18.28 | 44,300 | 0 | 1.6 | |
12/05/2014 |
18.77
|
64,680 | 19.15 | 19.15 | 17.91 | 53,600 | 0 | 1.9 | |
09/05/2014 |
19.15
|
28,420 | 18.77 | 20.06 | 18.28 | 0 | 0 | 0 | |
08/05/2014 |
18.77
|
231,070 | 19.04 | 19.04 | 17.75 | 53,700 | 0 | 1.9 | |
07/05/2014 |
19.04
|
19,610 | 18.28 | 19.04 | 18.07 | 0 | 0 | 0 | |
06/05/2014 |
18.28
|
27,310 | 18.66 | 18.66 | 17.75 | 3,600 | 0 | 0.1 | |
05/05/2014 |
18.66
|
11,410 | 18.72 | 18.72 | 18.45 | 3,600 | 0 | 0.1 | |
29/04/2014 |
18.72
|
12,610 | 18.45 | 18.72 | 18.45 | 3,600 | 0 | 0.1 | |
28/04/2014 |
18.45
|
25,800 | 18.61 | 18.61 | 18.45 | 3,600 | 0 | 0.1 | |
25/04/2014 |
18.61
|
21,680 | 18.50 | 18.72 | 18.50 | 2,000 | 0 | 0.1 | |
24/04/2014 |
18.50
|
17,790 | 18.55 | 18.55 | 18.34 | 3,600 | 0 | 0.1 | |
23/04/2014 |
18.55
|
5,350 | 18.55 | 18.55 | 18.50 | 0 | 0 | 0 | |
22/04/2014 |
18.55
|
7,940 | 17.96 | 19.04 | 18.07 | 0 | 0 | 0 | |
21/04/2014 |
17.96
|
60,510 | 18.39 | 18.39 | 17.75 | 3,600 | 0 | 0.1 | |
18/04/2014 |
18.39
|
37,110 | 19.09 | 19.09 | 18.28 | 3,500 | 0 | 0.1 | |
17/04/2014 |
19.09
|
14,360 | 19.04 | 19.31 | 19.04 | 0 | 600 | -0.0 |