Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-11-20) |
-0.05 | -0.16% | 2,086,600 | -16,900 | -0.5 |
30.15
31.85
30.15
|
2 tháng
(2024-10-21) |
-2.50 | -7.62% | 4,048,600 | -7,100 | -0.2 |
30.15
32.80
30.15
|
3 tháng
(2024-09-23) |
-3.49 | -10.32% | 8,152,300 | -81,700 | -2.8 |
30.15
35.24
30.15
|
6 tháng
(2024-06-24) |
-0.63 | -2.05% | 31,795,100 | -278,100 | -10.0 |
30.15
37.89
30.15
|
12 tháng
(2023-12-26) |
3.52 | 13.16% | 79,605,000 | -3,824,737 | -121.2 |
26.49
37.89
30.15
|
24 tháng
(2023-01-03) |
13.19 | 77.04% | 111,041,100 | -2,002,037 | -65.3 |
17.11
37.89
30.15
|
36 tháng
(2022-01-05) |
8.96 | 41.98% | 175,297,800 | -1,140,787 | -40.1 |
13.68
37.89
30.15
|
60 tháng
(2020-01-16) |
16.41 | 118.21% | 254,409,510 | -5,662,637 | -145.5 |
11.15
37.89
30.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/07/2014 |
13.19
|
10,530 | 13.44 | 13.55 | 13.19 | 0 | 0 | 0 | |
25/07/2014 |
13.44
|
61,080 | 13.55 | 13.76 | 13.40 | 3,310 | 2,500 | 0.0 | |
24/07/2014 |
13.55
|
25,500 | 13.55 | 13.58 | 13.51 | 100 | 2,500 | -0.1 | |
23/07/2014 |
13.55
|
27,830 | 13.55 | 13.58 | 13.51 | 2,000 | 0 | 0.1 | |
22/07/2014 |
13.55
|
21,810 | 13.48 | 13.55 | 13.48 | 10,700 | 0 | 0.4 | |
21/07/2014 |
13.48
|
35,550 | 13.58 | 13.76 | 13.48 | 0 | 0 | 0 | |
18/07/2014 |
13.58
|
127,540 | 13.76 | 13.76 | 13.48 | 50,000 | 48,000 | 0.1 | |
17/07/2014 |
13.76
|
34,200 | 13.80 | 13.80 | 13.40 | 0 | 6,100 | -0.2 | |
16/07/2014 |
13.80
|
81,790 | 13.80 | 13.91 | 13.73 | 6,200 | 0 | 0.2 | |
15/07/2014 |
13.80
|
58,420 | 13.76 | 13.95 | 13.80 | 2,000 | 10,900 | -0.3 | |
14/07/2014 |
13.76
|
13,270 | 13.73 | 14.02 | 13.73 | 1,670 | 0 | 0.1 | |
11/07/2014 |
13.73
|
20,820 | 13.76 | 14.05 | 13.66 | 0 | 980 | -0.0 | |
10/07/2014 |
13.76
|
73,190 | 14.02 | 14.02 | 13.69 | 0 | 1,550 | -0.1 | |
09/07/2014 |
14.02
|
59,200 | 13.98 | 14.13 | 13.98 | 11,100 | 420 | 0.4 | |
08/07/2014 |
13.98
|
151,530 | 13.80 | 14.05 | 13.76 | 36,000 | 50 | 1.4 | |
07/07/2014 |
13.80
|
112,490 | 13.37 | 13.91 | 13.33 | 22,000 | 3,000 | 0.7 | |
04/07/2014 |
13.37
|
18,110 | 13.37 | 13.37 | 13.30 | 4,310 | 0 | 0.2 | |
03/07/2014 |
13.37
|
10,640 | 13.51 | 13.66 | 12.57 | 0 | 0 | 0 | |
02/07/2014 |
13.51
|
6,680 | 13.33 | 13.66 | 13.44 | 2,920 | 1,000 | 0.1 | |
01/07/2014 |
13.33
|
11,140 | 13.04 | 13.73 | 13.04 | 0 | 100 | -0.0 | |
30/06/2014 |
13.04
|
41,380 | 13.48 | 13.48 | 13.01 | 1,300 | 0 | 0.0 | |
27/06/2014 |
13.48
|
16,240 | 13.48 | 13.55 | 13.44 | 1,400 | 500 | 0.0 | |
26/06/2014 |
13.48
|
33,220 | 13.33 | 13.48 | 13.33 | 21,750 | 3,070 | 0.7 | |
25/06/2014 |
13.33
|
20,880 | 13.33 | 13.33 | 13.26 | 0 | 0 | 0 | |
24/06/2014 |
13.33
|
7,830 | 13.44 | 13.44 | 13.33 | 0 | 0 | 0 | |
23/06/2014 |
13.44
|
240 | 13.51 | 13.51 | 13.44 | 0 | 0 | 0 | |
20/06/2014 |
13.51
|
6,530 | 13.51 | 13.55 | 13.48 | 0 | 0 | 0 | |
19/06/2014 |
13.51
|
4,400 | 13.58 | 13.58 | 13.37 | 0 | 0 | 0 | |
18/06/2014 |
13.58
|
10,870 | 13.51 | 13.58 | 13.48 | 0 | 0 | 0 | |
17/06/2014 |
13.51
|
15,690 | 13.69 | 13.69 | 13.48 | 0 | 0 | 0 | |
16/06/2014 |
13.69
|
12,220 | 13.55 | 13.69 | 13.51 | 1,310 | 0 | 0.0 | |
13/06/2014 |
13.55
|
33,400 | 13.51 | 13.73 | 13.48 | 0 | 0 | 0 | |
12/06/2014 |
13.51
|
15,780 | 13.58 | 13.58 | 13.51 | 4,100 | 0 | 0.2 | |
11/06/2014 |
13.58
|
11,860 | 13.55 | 13.73 | 13.44 | 2,770 | 1,680 | 0.0 | |
10/06/2014 |
13.55
|
8,110 | 13.62 | 13.80 | 13.55 | 0 | 420 | -0.0 | |
09/06/2014 |
13.62
|
10,600 | 13.87 | 13.87 | 13.51 | 3,840 | 0 | 0.1 | |
06/06/2014: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
06/06/2014 |
13.87
|
20,340 | 13.37 | 14.05 | 13.37 | 12,550 | 0 | 0.5 | |
05/06/2014 |
13.37
|
6,710 | 13.37 | 13.37 | 13.20 | 0 | 5,000 | -0.2 | |
04/06/2014 |
13.37
|
4,670 | 13.47 | 13.68 | 13.26 | 700 | 0 | 0.0 | |
03/06/2014 |
13.47
|
9,490 | 13.37 | 13.54 | 13.37 | 0 | 0 | 0 | |
02/06/2014 |
13.37
|
44,140 | 13.20 | 13.54 | 13.33 | 20,500 | 0 | 0.8 | |
30/05/2014 |
13.20
|
19,640 | 13.37 | 13.37 | 13.20 | 7,400 | 0 | 0.3 | |
29/05/2014 |
13.37
|
14,720 | 13.33 | 13.68 | 13.30 | 0 | 1,000 | -0.0 | |
28/05/2014 |
13.33
|
4,990 | 13.37 | 13.50 | 13.23 | 30 | 0 | 0.0 | |
27/05/2014 |
13.37
|
12,180 | 13.20 | 13.54 | 13.23 | 0 | 0 | 0 | |
26/05/2014 |
13.20
|
3,480 | 13.20 | 13.33 | 13.20 | 0 | 0 | 0 | |
23/05/2014 |
13.20
|
2,920 | 13.54 | 13.68 | 13.20 | 1,000 | 0 | 0.0 | |
22/05/2014 |
13.54
|
24,140 | 13.54 | 13.68 | 13.37 | 20,400 | 1,175,723 | -45.6 | |
21/05/2014 |
13.54
|
19,520 | 13.02 | 13.54 | 13.02 | 600 | 1,100,000 | -41.8 | |
20/05/2014 |
13.02
|
8,750 | 12.85 | 13.30 | 12.72 | 250 | 0 | 0.0 | |
19/05/2014 |
12.85
|
13,990 | 12.85 | 13.68 | 12.85 | 0 | 0 | 0 | |
16/05/2014 |
12.85
|
2,830 | 12.54 | 12.85 | 12.37 | 20 | 1,100,000 | -40.3 | |
15/05/2014 |
12.54
|
21,810 | 12.92 | 13.02 | 12.54 | 8,300 | 908,876 | -34.0 | |
14/05/2014 |
12.92
|
24,510 | 12.41 | 12.99 | 12.48 | 6,010 | 0 | 0.2 | |
13/05/2014 |
12.41
|
17,770 | 12.68 | 12.99 | 12.34 | 10 | 0 | 0.0 | |
12/05/2014 |
12.68
|
53,170 | 13.33 | 13.47 | 12.44 | 1,690 | 0 | 0.1 | |
09/05/2014 |
13.33
|
21,500 | 12.75 | 13.37 | 12.51 | 30 | 0 | 0.0 | |
08/05/2014 |
12.75
|
123,920 | 13.71 | 13.71 | 12.75 | 0 | 0 | 0 | |
07/05/2014 |
13.71
|
4,660 | 13.71 | 14.19 | 13.57 | 0 | 0 | 0 | |
06/05/2014 |
13.71
|
24,850 | 14.33 | 14.43 | 13.33 | 900 | 900,000 | -35.0 | |
05/05/2014 |
14.33
|
13,760 | 14.84 | 14.84 | 13.88 | 0 | 4,260 | -0.2 | |
29/04/2014 |
14.84
|
29,220 | 14.74 | 15.08 | 14.57 | 0 | 0 | 0 | |
28/04/2014 |
14.74
|
26,600 | 14.57 | 14.74 | 14.57 | 2,000 | 0 | 0.1 | |
25/04/2014 |
14.57
|
1,430 | 14.57 | 15.08 | 14.43 | 0 | 0 | 0 | |
24/04/2014 |
14.57
|
14,860 | 14.53 | 14.60 | 14.40 | 0 | 0 | 0 | |
23/04/2014 |
14.53
|
21,020 | 14.46 | 14.53 | 14.29 | 0 | 0 | 0 | |
22/04/2014 |
14.46
|
20,720 | 14.40 | 14.57 | 14.22 | 0 | 0 | 0 | |
21/04/2014 |
14.40
|
48,210 | 14.84 | 15.08 | 14.40 | 2,000 | 0 | 0.1 | |
18/04/2014 |
14.84
|
60,960 | 14.74 | 14.84 | 14.05 | 0 | 0 | 0 | |
17/04/2014 |
14.74
|
3,210 | 14.57 | 15.08 | 14.60 | 0 | 100 | -0.0 | |
16/04/2014 |
14.57
|
97,170 | 14.46 | 14.91 | 14.40 | 0 | 50 | -0.0 | |
15/04/2014 |
14.46
|
55,520 | 15.42 | 15.42 | 14.46 | 0 | 0 | 0 | |
14/04/2014 |
15.42
|
11,380 | 15.29 | 15.60 | 15.15 | 0 | 1,060 | -0.0 | |
11/04/2014 |
15.29
|
11,640 | 15.63 | 15.63 | 15.25 | 0 | 0 | 0 | |
10/04/2014 |
15.63
|
56,520 | 15.18 | 15.63 | 15.25 | 0 | 100 | -0.0 | |
08/04/2014 |
15.18
|
45,050 | 15.18 | 15.25 | 15.08 | 0 | 0 | 0 | |
07/04/2014 |
15.18
|
39,560 | 15.05 | 15.25 | 15.08 | 0 | 0 | 0 | |
04/04/2014 |
15.05
|
20,990 | 15.15 | 15.18 | 15.05 | 0 | 0 | 0 | |
03/04/2014 |
15.15
|
22,480 | 15.05 | 15.15 | 15.05 | 0 | 0 | 0 | |
02/04/2014 |
15.05
|
55,970 | 14.94 | 15.05 | 14.91 | 0 | 1,050 | -0.0 | |
01/04/2014 |
14.94
|
54,400 | 14.98 | 15.18 | 14.84 | 50 | 50 | -0 | |
31/03/2014 |
14.98
|
71,410 | 14.91 | 14.98 | 14.91 | 0 | 0 | 0 | |
28/03/2014 |
14.91
|
13,110 | 14.91 | 15.05 | 14.81 | 360 | 50 | 0.0 | |
27/03/2014 |
14.91
|
58,800 | 14.91 | 15.05 | 14.77 | 700 | 0 | 0.0 | |
26/03/2014 |
14.91
|
46,020 | 15.29 | 15.39 | 14.81 | 0 | 50 | -0.0 | |
25/03/2014 |
15.29
|
57,950 | 15.63 | 15.70 | 15.29 | 0 | 0 | 0 | |
24/03/2014 |
15.63
|
94,800 | 15.60 | 15.77 | 15.29 | 0 | 1,000 | -0.0 | |
21/03/2014 |
15.60
|
115,340 | 15.60 | 15.60 | 15.29 | 0 | 600 | -0.0 | |
20/03/2014 |
15.60
|
170,150 | 15.77 | 16.01 | 15.39 | 0 | 10,100 | -0.5 | |
19/03/2014 |
15.77
|
162,310 | 15.39 | 15.90 | 15.29 | 50 | 0 | 0.0 | |
18/03/2014 |
15.39
|
215,510 | 14.81 | 15.39 | 14.94 | 1,000 | 700 | 0.0 | |
17/03/2014 |
14.81
|
70,360 | 15.01 | 15.01 | 14.77 | 0 | 0 | 0 | |
14/03/2014 |
15.01
|
72,720 | 15.01 | 15.15 | 14.74 | 100 | 2,950 | -0.1 | |
13/03/2014 |
15.01
|
47,080 | 14.81 | 15.01 | 14.74 | 500 | 0 | 0.0 | |
12/03/2014 |
14.81
|
122,970 | 14.46 | 15.01 | 14.60 | 1,610 | 3,380 | -0.1 | |
11/03/2014 |
14.46
|
83,580 | 14.46 | 14.60 | 14.40 | 0 | 0 | 0 | |
10/03/2014 |
14.46
|
53,100 | 14.53 | 14.53 | 14.33 | 0 | 0 | 0 | |
07/03/2014 |
14.53
|
89,670 | 14.40 | 14.57 | 14.19 | 100 | 0 | 0.0 | |
06/03/2014 |
14.40
|
195,420 | 14.60 | 14.60 | 14.36 | 0 | 0 | 0 | |
05/03/2014 |
14.60
|
81,530 | 14.91 | 15.18 | 14.50 | 990 | 0 | 0.0 |