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) |
2.20 | 1% | 61,000 | -4,650 | -1.2 |
218
282.10
221.20
|
2 tháng
(2024-07-22) |
2.10 | 0.96% | 69,200 | -5,650 | -1.4 |
215
282.10
221.20
|
3 tháng
(2024-06-24) |
1.20 | 0.55% | 78,200 | -5,540 | -1.4 |
215
282.10
221.20
|
6 tháng
(2024-03-25) |
17.90 | 8.80% | 121,300 | -9,934 | -2.4 |
203.30
282.10
221.20
|
12 tháng
(2023-09-26) |
28.10 | 14.55% | 157,400 | -11,134 | -2.6 |
180.60
282.10
221.20
|
24 tháng
(2022-10-03) |
-16.90 | -7.10% | 237,000 | -29,068 | -5.6 |
180.60
282.10
221.20
|
36 tháng
(2021-10-06) |
-7.40 | -3.24% | 282,300 | -25,971 | -4.3 |
180.60
282.10
221.20
|
60 tháng
(2019-10-17) |
70.80 | 47.08% | 510,300 | -7,211 | 0.5 |
146.29
282.10
221.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/09/2014 |
101.31
|
2,070 | 101.88 | 104.72 | 101.31 | 90 | 0 | 0.0 | |
04/09/2014 |
101.88
|
610 | 108.14 | 110.98 | 101.88 | 0 | 230 | -0.0 | |
03/09/2014 |
108.14
|
710 | 104.72 | 108.14 | 104.72 | 700 | 50 | 0.1 | |
29/08/2014 |
104.72
|
90 | 104.72 | 104.72 | 104.72 | 80 | 90 | -0.0 | |
28/08/2014 |
104.72
|
530 | 104.72 | 108.14 | 103.59 | 400 | 10 | 0.1 | |
27/08/2014 |
104.72
|
51,250 | 97.89 | 104.72 | 99.03 | 49,100 | 35,760 | 2.4 | |
26/08/2014 |
97.89
|
40 | 96.19 | 97.89 | 97.89 | 0 | 0 | 0 | |
25/08/2014 |
96.19
|
1,000 | 95.05 | 96.19 | 96.19 | 0 | 0 | 0 | |
22/08/2014 |
95.05
|
780 | 95.05 | 100.17 | 95.05 | 130 | 0 | 0.0 | |
21/08/2014 |
95.05
|
140 | 94.48 | 95.05 | 94.48 | 10 | 40 | -0.0 | |
20/08/2014 |
94.48
|
410 | 93.34 | 97.89 | 94.48 | 0 | 0 | 0 | |
19/08/2014 |
93.34
|
100 | 93.91 | 99.03 | 93.34 | 0 | 0 | 0 | |
18/08/2014 |
93.91
|
1,180 | 92.77 | 98.46 | 92.77 | 460 | 0 | 0.1 | |
15/08/2014 |
92.77
|
1,570 | 91.63 | 97.89 | 92.77 | 300 | 0 | 0.0 | |
14/08/2014 |
91.63
|
50 | 97.89 | 97.89 | 91.63 | 0 | 0 | 0 | |
13/08/2014 |
97.89
|
170 | 91.63 | 97.89 | 93.91 | 0 | 50 | -0.0 | |
12/08/2014 |
91.63
|
350 | 96.76 | 99.60 | 91.63 | 200 | 0 | 0.0 | |
11/08/2014 |
96.76
|
70 | 96.76 | 99.60 | 96.76 | 70 | 0 | 0.0 | |
08/08/2014 |
96.76
|
190 | 101.88 | 101.88 | 96.76 | 0 | 0 | 0 | |
07/08/2014 |
101.88
|
150 | 101.31 | 101.88 | 101.88 | 150 | 0 | 0.0 | |
06/08/2014 |
101.31
|
510 | 100.17 | 101.31 | 100.74 | 0 | 0 | 0 | |
05/08/2014 |
100.17
|
2,040 | 93.91 | 100.17 | 99.60 | 0 | 0 | 0 | |
04/08/2014 |
93.91
|
110 | 100.74 | 104.15 | 93.91 | 10 | 0 | 0.0 | |
01/08/2014 |
100.74
|
17,550 | 94.48 | 100.74 | 99.03 | 50 | 0 | 0.0 | |
31/07/2014 |
94.48
|
1,110 | 97.89 | 101.31 | 94.48 | 0 | 0 | 0 | |
30/07/2014 |
97.89
|
40 | 101.31 | 101.31 | 97.89 | 0 | 0 | 0 | |
29/07/2014 |
101.31
|
6,240 | 95.05 | 101.31 | 92.20 | 0 | 0 | 0 | |
28/07/2014 |
95.05
|
7,180 | 97.32 | 100.74 | 94.48 | 0 | 0 | 0 | |
25/07/2014 |
97.32
|
30 | 94.48 | 97.32 | 89.93 | 0 | 0 | 0 | |
24/07/2014 |
94.48
|
560 | 88.79 | 94.48 | 91.06 | 0 | 0 | 0 | |
23/07/2014 |
88.79
|
140 | 89.93 | 91.63 | 88.79 | 0 | 0 | 0 | |
22/07/2014 |
89.93
|
390 | 88.22 | 92.20 | 88.22 | 0 | 230 | -0.0 | |
21/07/2014 |
88.22
|
10 | 87.08 | 88.22 | 88.22 | 0 | 0 | 0 | |
18/07/2014 |
87.08
|
60 | 88.22 | 93.91 | 87.08 | 0 | 0 | 0 | |
17/07/2014 |
88.22
|
210 | 88.22 | 93.91 | 88.22 | 40 | 0 | 0.0 | |
16/07/2014 |
88.22
|
140 | 88.22 | 93.91 | 88.22 | 70 | 0 | 0.0 | |
15/07/2014 |
88.22
|
5,410 | 87.08 | 92.77 | 87.08 | 200 | 5,200 | -0.8 | |
14/07/2014 |
87.08
|
50 | 87.08 | 87.08 | 87.08 | 0 | 0 | 0 | |
11/07/2014 |
87.08
|
200 | 87.08 | 92.77 | 87.08 | 0 | 0 | 0 | |
10/07/2014 |
87.08
|
7,200 | 88.22 | 93.91 | 87.08 | 0 | 5,990 | -0.9 | |
09/07/2014 |
88.22
|
1,530 | 87.08 | 92.77 | 88.22 | 0 | 0 | 0 | |
08/07/2014 |
87.08
|
400 | 86.51 | 92.20 | 87.08 | 0 | 0 | 0 | |
07/07/2014 |
86.51
|
3,060 | 88.79 | 94.48 | 86.51 | 10 | 0 | 0.0 | |
04/07/2014 |
88.79
|
50 | 91.06 | 96.76 | 88.22 | 0 | 0 | 0 | |
03/07/2014 |
91.06
|
520 | 91.06 | 96.76 | 91.06 | 80 | 60 | 0.0 | |
02/07/2014 |
91.06
|
170 | 95.62 | 99.03 | 91.06 | 0 | 20 | -0.0 | |
01/07/2014 |
95.62
|
160 | 102.45 | 102.45 | 95.62 | 0 | 0 | 0 | |
30/06/2014 |
102.45
|
0 | 102.45 | 102.45 | 102.45 | 0 | 0 | 0 | |
27/06/2014 |
102.45
|
0 | 102.45 | 102.45 | 102.45 | 0 | 0 | 0 | |
26/06/2014 |
102.45
|
1,040 | 102.45 | 102.45 | 102.45 | 520 | 0 | 0.1 | |
25/06/2014 |
102.45
|
0 | 102.45 | 102.45 | 102.45 | 0 | 0 | 0 | |
24/06/2014 |
102.45
|
0 | 102.45 | 102.45 | 102.45 | 0 | 0 | 0 | |
23/06/2014 |
102.45
|
10 | 102.45 | 102.45 | 102.45 | 0 | 0 | 0 | |
20/06/2014 |
102.45
|
2,130 | 102.45 | 102.45 | 96.76 | 20 | 0 | 0.0 | |
19/06/2014 |
102.45
|
730 | 100.17 | 102.45 | 100.17 | 0 | 0 | 0 | |
18/06/2014 |
100.17
|
1,270 | 94.48 | 100.17 | 91.63 | 430 | 10 | 0.1 | |
17/06/2014 |
94.48
|
6,340 | 88.79 | 94.48 | 88.79 | 0 | 770 | -0.1 | |
16/06/2014 |
88.79
|
140 | 91.63 | 91.63 | 88.79 | 10 | 140 | -0.0 | |
13/06/2014 |
91.63
|
0 | 91.63 | 91.63 | 91.63 | 0 | 0 | 0 | |
12/06/2014 |
91.63
|
40 | 85.94 | 91.63 | 84.80 | 30 | 0 | 0.0 | |
11/06/2014 |
85.94
|
1,760 | 91.63 | 91.63 | 85.94 | 40 | 0 | 0.0 | |
10/06/2014 |
91.63
|
280 | 91.63 | 91.63 | 85.94 | 80 | 0 | 0.0 | |
09/06/2014 |
91.63
|
1,320 | 85.94 | 91.63 | 83.66 | 970 | 100 | 0.1 | |
06/06/2014 |
85.94
|
10 | 89.36 | 89.36 | 85.94 | 0 | 0 | 0 | |
05/06/2014 |
89.36
|
2,150 | 83.66 | 89.36 | 83.66 | 0 | 1,000 | -0.2 | |
04/06/2014 |
83.66
|
210 | 82.53 | 88.22 | 83.66 | 180 | 0 | 0.0 | |
03/06/2014 |
82.53
|
10 | 87.65 | 87.65 | 82.53 | 0 | 0 | 0 | |
02/06/2014 |
87.65
|
0 | 87.65 | 87.65 | 87.65 | 0 | 0 | 0 | |
30/05/2014 |
87.65
|
490 | 87.08 | 87.65 | 86.51 | 0 | 0 | 0 | |
29/05/2014 |
87.08
|
110 | 87.08 | 87.08 | 85.94 | 100 | 0 | 0.0 | |
28/05/2014: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
28/05/2014 |
87.08
|
1,600 | 82.41 | 87.08 | 87.08 | 100 | 0 | 0.0 | |
27/05/2014 |
82.41
|
1,500 | 81.85 | 85.80 | 81.85 | 0 | 1,390 | -0.2 | |
26/05/2014 |
81.85
|
670 | 81.85 | 85.80 | 81.85 | 0 | 0 | 0 | |
23/05/2014 |
81.85
|
150 | 82.98 | 82.98 | 79.59 | 140 | 0 | 0.0 | |
22/05/2014 |
82.98
|
3,980 | 79.59 | 82.98 | 79.59 | 0 | 1,830 | -0.3 | |
21/05/2014 |
79.59
|
10 | 81.85 | 81.85 | 79.59 | 0 | 0 | 0 | |
20/05/2014 |
81.85
|
20 | 78.46 | 81.85 | 79.59 | 0 | 0 | 0 | |
19/05/2014 |
78.46
|
10 | 82.41 | 82.41 | 78.46 | 0 | 0 | 0 | |
16/05/2014 |
82.41
|
2,730 | 83.54 | 84.11 | 79.03 | 0 | 840 | -0.1 | |
15/05/2014 |
83.54
|
110 | 82.98 | 83.54 | 80.15 | 0 | 0 | 0 | |
14/05/2014 |
82.98
|
5,400 | 82.41 | 82.98 | 77.90 | 100 | 200 | -0.0 | |
13/05/2014 |
82.41
|
6,230 | 82.41 | 82.41 | 79.03 | 100 | 300 | -0.0 | |
12/05/2014 |
82.41
|
10 | 81.85 | 82.41 | 82.41 | 0 | 0 | 0 | |
09/05/2014 |
81.85
|
2,020 | 81.85 | 81.85 | 77.90 | 0 | 0 | 0 | |
08/05/2014 |
81.85
|
20,520 | 80.72 | 85.24 | 77.90 | 0 | 0 | 0 | |
07/05/2014 |
80.72
|
200 | 80.15 | 80.72 | 80.72 | 200 | 0 | 0.0 | |
06/05/2014 |
80.15
|
710 | 85.24 | 85.24 | 80.15 | 0 | 0 | 0 | |
05/05/2014 |
85.24
|
0 | 85.24 | 85.24 | 85.24 | 0 | 0 | 0 | |
29/04/2014 |
85.24
|
410 | 85.24 | 85.24 | 80.15 | 400 | 300 | 0.0 | |
28/04/2014 |
85.24
|
1,070 | 81.85 | 85.24 | 79.59 | 800 | 0 | 0.1 | |
25/04/2014 |
81.85
|
520 | 81.85 | 81.85 | 81.85 | 520 | 260 | 0.0 | |
24/04/2014 |
81.85
|
1,100 | 80.15 | 81.85 | 79.03 | 0 | 10 | -0.0 | |
23/04/2014 |
80.15
|
110 | 80.15 | 80.15 | 79.03 | 100 | 10 | 0.0 | |
22/04/2014 |
80.15
|
10 | 79.03 | 80.15 | 80.15 | 0 | 0 | 0 | |
21/04/2014 |
79.03
|
70 | 81.28 | 81.28 | 77.90 | 0 | 0 | 0 | |
18/04/2014 |
81.28
|
170 | 83.54 | 83.54 | 78.46 | 0 | 0 | 0 | |
17/04/2014 |
83.54
|
850 | 84.11 | 84.11 | 79.03 | 600 | 30 | 0.1 | |
16/04/2014 |
84.11
|
200 | 82.98 | 84.11 | 84.11 | 200 | 0 | 0.0 | |
15/04/2014 |
82.98
|
330 | 83.54 | 83.54 | 79.03 | 0 | 20 | -0.0 | |
14/04/2014 |
83.54
|
10 | 80.72 | 83.54 | 83.54 | 0 | 0 | 0 |