Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.80 | -4.86% | 3,837,800 | -227,039 | -8.0 |
34.75
37.15
34.95
|
2 tháng
(2024-07-22) |
-0.90 | -2.49% | 15,782,800 | -219,939 | -7.7 |
34.45
39.20
34.95
|
3 tháng
(2024-06-21) |
2.20 | 6.67% | 23,465,400 | -113,463 | -4.1 |
32
39.20
34.95
|
6 tháng
(2024-03-25) |
-0.15 | -0.42% | 54,478,900 | -441,780 | -13.5 |
29.70
39.20
34.95
|
12 tháng
(2023-09-25) |
3.85 | 12.28% | 81,112,500 | -3,430,000 | -109.2 |
25.70
39.20
34.95
|
24 tháng
(2022-09-30) |
9.25 | 35.63% | 110,982,100 | -1,392,913 | -49.2 |
14.15
39.20
34.95
|
36 tháng
(2021-10-05) |
7.98 | 29.30% | 190,905,600 | -1,294,550 | -45.5 |
14.15
39.20
34.95
|
60 tháng
(2019-10-16) |
21.77 | 162.02% | 246,888,540 | -5,302,640 | -135.3 |
11.54
39.20
34.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/04/2014 |
14.96
|
20,720 | 14.89 | 15.07 | 14.71 | 0 | 0 | 0 | |
21/04/2014 |
14.89
|
48,210 | 15.35 | 15.60 | 14.89 | 2,000 | 0 | 0.1 | |
18/04/2014 |
15.35
|
60,960 | 15.25 | 15.35 | 14.54 | 0 | 0 | 0 | |
17/04/2014 |
15.25
|
3,210 | 15.07 | 15.60 | 15.10 | 0 | 100 | -0.0 | |
16/04/2014 |
15.07
|
97,170 | 14.96 | 15.42 | 14.89 | 0 | 50 | -0.0 | |
15/04/2014 |
14.96
|
55,520 | 15.96 | 15.96 | 14.96 | 0 | 0 | 0 | |
14/04/2014 |
15.96
|
11,380 | 15.81 | 16.13 | 15.67 | 0 | 1,060 | -0.0 | |
11/04/2014 |
15.81
|
11,640 | 16.17 | 16.17 | 15.78 | 0 | 0 | 0 | |
10/04/2014 |
16.17
|
56,520 | 15.71 | 16.17 | 15.78 | 0 | 100 | -0.0 | |
08/04/2014 |
15.71
|
45,050 | 15.71 | 15.78 | 15.60 | 0 | 0 | 0 | |
07/04/2014 |
15.71
|
39,560 | 15.57 | 15.78 | 15.60 | 0 | 0 | 0 | |
04/04/2014 |
15.57
|
20,990 | 15.67 | 15.71 | 15.57 | 0 | 0 | 0 | |
03/04/2014 |
15.67
|
22,480 | 15.57 | 15.67 | 15.57 | 0 | 0 | 0 | |
02/04/2014 |
15.57
|
55,970 | 15.46 | 15.57 | 15.42 | 0 | 1,050 | -0.0 | |
01/04/2014 |
15.46
|
54,400 | 15.49 | 15.71 | 15.35 | 50 | 50 | -0 | |
31/03/2014 |
15.49
|
71,410 | 15.42 | 15.49 | 15.42 | 0 | 0 | 0 | |
28/03/2014 |
15.42
|
13,110 | 15.42 | 15.57 | 15.32 | 360 | 50 | 0.0 | |
27/03/2014 |
15.42
|
58,800 | 15.42 | 15.57 | 15.28 | 700 | 0 | 0.0 | |
26/03/2014 |
15.42
|
46,020 | 15.81 | 15.92 | 15.32 | 0 | 50 | -0.0 | |
25/03/2014 |
15.81
|
57,950 | 16.17 | 16.24 | 15.81 | 0 | 0 | 0 | |
24/03/2014 |
16.17
|
94,800 | 16.13 | 16.31 | 15.81 | 0 | 1,000 | -0.0 | |
21/03/2014 |
16.13
|
115,340 | 16.13 | 16.13 | 15.81 | 0 | 600 | -0.0 | |
20/03/2014 |
16.13
|
170,150 | 16.31 | 16.56 | 15.92 | 0 | 10,100 | -0.5 | |
19/03/2014 |
16.31
|
162,310 | 15.92 | 16.45 | 15.81 | 50 | 0 | 0.0 | |
18/03/2014 |
15.92
|
215,510 | 15.32 | 15.92 | 15.46 | 1,000 | 700 | 0.0 | |
17/03/2014 |
15.32
|
70,360 | 15.53 | 15.53 | 15.28 | 0 | 0 | 0 | |
14/03/2014 |
15.53
|
72,720 | 15.53 | 15.67 | 15.25 | 100 | 2,950 | -0.1 | |
13/03/2014 |
15.53
|
47,080 | 15.32 | 15.53 | 15.25 | 500 | 0 | 0.0 | |
12/03/2014 |
15.32
|
122,970 | 14.96 | 15.53 | 15.10 | 1,610 | 3,380 | -0.1 | |
11/03/2014 |
14.96
|
83,580 | 14.96 | 15.10 | 14.89 | 0 | 0 | 0 | |
10/03/2014 |
14.96
|
53,100 | 15.03 | 15.03 | 14.82 | 0 | 0 | 0 | |
07/03/2014 |
15.03
|
89,670 | 14.89 | 15.07 | 14.68 | 100 | 0 | 0.0 | |
06/03/2014 |
14.89
|
195,420 | 15.10 | 15.10 | 14.86 | 0 | 0 | 0 | |
05/03/2014 |
15.10
|
81,530 | 15.42 | 15.71 | 15.00 | 990 | 0 | 0.0 | |
04/03/2014 |
15.42
|
80,440 | 15.18 | 15.42 | 14.57 | 60 | 0 | 0.0 | |
03/03/2014 |
15.18
|
81,610 | 15.60 | 15.60 | 15.07 | 3,170 | 0 | 0.1 | |
28/02/2014 |
15.60
|
58,270 | 15.60 | 15.74 | 15.35 | 5,880 | 8,680 | -0.1 | |
27/02/2014 |
15.60
|
195,930 | 16.13 | 16.31 | 15.60 | 0 | 0 | 0 | |
26/02/2014 |
16.13
|
89,860 | 16.24 | 16.63 | 15.96 | 210 | 2,820 | -0.1 | |
25/02/2014 |
16.24
|
143,480 | 15.49 | 16.49 | 15.53 | 12,750 | 3,000 | 0.4 | |
24/02/2014 |
15.49
|
36,320 | 15.42 | 15.88 | 15.42 | 0 | 200 | -0.0 | |
21/02/2014 |
15.42
|
230,340 | 16.10 | 16.10 | 15.00 | 1,500 | 0 | 0.1 | |
20/02/2014 |
16.10
|
180,280 | 17.30 | 17.30 | 16.10 | 2,200 | 0 | 0.1 | |
19/02/2014 |
17.30
|
136,170 | 17.34 | 17.37 | 16.88 | 0 | 8,180 | -0.4 | |
18/02/2014 |
17.34
|
130,830 | 16.95 | 17.55 | 16.88 | 0 | 6,000 | -0.3 | |
17/02/2014 |
16.95
|
266,350 | 15.85 | 16.95 | 15.32 | 0 | 2,600 | -0.1 | |
14/02/2014 |
15.85
|
271,870 | 14.96 | 15.85 | 14.82 | 2,800 | 8,910 | -0.3 | |
13/02/2014 |
14.96
|
193,460 | 14.18 | 15.00 | 14.18 | 600 | 100 | 0.0 | |
12/02/2014 |
14.18
|
95,940 | 13.83 | 14.29 | 13.93 | 3,300 | 0 | 0.1 | |
11/02/2014 |
13.83
|
347,490 | 13.26 | 14.18 | 13.37 | 0 | 1,500 | -0.1 | |
10/02/2014 |
13.26
|
73,680 | 13.15 | 13.44 | 12.45 | 1,500 | 0 | 0.1 | |
07/02/2014 |
13.15
|
60,160 | 13.15 | 13.26 | 13.08 | 500 | 0 | 0.0 | |
06/02/2014 |
13.15
|
55,140 | 13.12 | 13.30 | 13.08 | 0 | 500 | -0.0 | |
27/01/2014 |
13.12
|
143,140 | 12.41 | 13.26 | 12.41 | 0 | 5,000 | -0.2 | |
24/01/2014 |
12.41
|
34,540 | 12.30 | 12.48 | 12.30 | 2,260 | 0 | 0.1 | |
23/01/2014 |
12.30
|
29,590 | 12.30 | 12.41 | 12.23 | 200 | 0 | 0.0 | |
22/01/2014 |
12.30
|
37,380 | 12.37 | 12.52 | 12.27 | 20 | 0 | 0.0 | |
21/01/2014 |
12.37
|
69,270 | 12.20 | 12.48 | 12.06 | 1,000 | 200 | 0.0 | |
20/01/2014 |
12.20
|
64,510 | 12.23 | 12.45 | 12.13 | 1,650 | 3,750 | -0.1 | |
17/01/2014 |
12.23
|
123,010 | 12.45 | 12.59 | 12.23 | 0 | 0 | 0 | |
16/01/2014 |
12.45
|
109,160 | 12.66 | 12.66 | 12.23 | 2,500 | 0 | 0.1 | |
15/01/2014 |
12.66
|
134,730 | 12.27 | 12.84 | 12.27 | 4,200 | 0 | 0.1 | |
14/01/2014 |
12.27
|
84,400 | 12.02 | 12.37 | 12.06 | 850 | 2,000 | -0.0 | |
13/01/2014 |
12.02
|
136,480 | 11.70 | 12.13 | 11.77 | 0 | 0 | 0 | |
10/01/2014 |
11.70
|
188,320 | 11.38 | 11.81 | 11.45 | 0 | 2,000 | -0.1 | |
09/01/2014 |
11.38
|
108,950 | 11.13 | 11.52 | 11.13 | 0 | 0 | 0 | |
08/01/2014 |
11.13
|
35,890 | 11.13 | 11.20 | 11.13 | 0 | 0 | 0 | |
07/01/2014 |
11.13
|
41,180 | 11.24 | 11.24 | 11.10 | 0 | 0 | 0 | |
06/01/2014 |
11.24
|
45,670 | 11.10 | 11.24 | 11.03 | 4,190 | 0 | 0.1 | |
03/01/2014 |
11.10
|
24,250 | 11.03 | 11.13 | 10.96 | 8,680 | 0 | 0.3 | |
02/01/2014 |
11.03
|
33,950 | 11.03 | 11.10 | 10.81 | 13,890 | 0 | 0.4 | |
31/12/2013 |
11.03
|
38,070 | 10.92 | 11.03 | 10.81 | 32,190 | 0 | 1.0 | |
30/12/2013 |
10.92
|
27,070 | 11.10 | 11.10 | 10.85 | 0 | 0 | 0 | |
27/12/2013: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
27/12/2013 |
11.10
|
32,200 | 10.99 | 11.35 | 11.03 | 4,700 | 0 | 0.1 | |
26/12/2013 |
10.99
|
71,950 | 11.09 | 11.16 | 10.99 | 0 | 3,740 | -0.1 | |
25/12/2013 |
11.09
|
72,130 | 11.13 | 11.13 | 11.06 | 0 | 0 | 0 | |
24/12/2013 |
11.13
|
55,140 | 11.23 | 11.23 | 11.09 | 4,500 | 240 | 0.1 | |
23/12/2013 |
11.23
|
103,460 | 11.19 | 11.26 | 11.19 | 3,600 | 0 | 0.1 | |
20/12/2013 |
11.19
|
146,940 | 11.13 | 11.19 | 11.09 | 10 | 0 | 0.0 | |
19/12/2013 |
11.13
|
67,400 | 10.99 | 11.16 | 11.06 | 0 | 0 | 0 | |
18/12/2013 |
10.99
|
39,910 | 10.99 | 11.03 | 10.92 | 50 | 7,000 | -0.2 | |
17/12/2013 |
10.99
|
14,190 | 11.09 | 11.09 | 10.86 | 2,000 | 0 | 0.1 | |
16/12/2013 |
11.09
|
35,820 | 10.92 | 11.09 | 10.92 | 0 | 1,000 | -0.0 | |
13/12/2013 |
10.92
|
12,230 | 10.82 | 10.92 | 10.65 | 10 | 640 | -0.0 | |
12/12/2013 |
10.82
|
30,800 | 10.82 | 10.89 | 10.59 | 0 | 0 | 0 | |
11/12/2013 |
10.82
|
39,230 | 10.89 | 11.03 | 10.48 | 3,870 | 0 | 0.1 | |
10/12/2013 |
10.89
|
24,480 | 10.86 | 10.89 | 10.82 | 2,940 | 3,300 | -0.0 | |
09/12/2013 |
10.86
|
39,140 | 10.92 | 10.92 | 10.82 | 0 | 0 | 0 | |
06/12/2013 |
10.92
|
31,000 | 10.96 | 10.96 | 10.89 | 0 | 0 | 0 | |
05/12/2013 |
10.96
|
31,790 | 10.99 | 10.99 | 10.86 | 0 | 4,000 | -0.1 | |
04/12/2013 |
10.99
|
26,930 | 11.03 | 11.13 | 10.96 | 0 | 0 | 0 | |
03/12/2013 |
11.03
|
55,240 | 11.13 | 11.19 | 10.86 | 0 | 0 | 0 | |
02/12/2013 |
11.13
|
144,630 | 10.65 | 11.16 | 10.75 | 0 | 0 | 0 | |
29/11/2013 |
10.65
|
82,380 | 10.59 | 10.69 | 10.55 | 0 | 820 | -0.0 | |
28/11/2013 |
10.59
|
30,580 | 10.52 | 10.62 | 10.48 | 3,000 | 1,500 | 0.0 | |
27/11/2013 |
10.52
|
39,270 | 10.48 | 10.55 | 10.42 | 4,770 | 0 | 0.1 | |
26/11/2013 |
10.48
|
71,480 | 10.42 | 10.48 | 10.32 | 20 | 0 | 0.0 | |
25/11/2013 |
10.42
|
28,690 | 10.52 | 10.52 | 10.38 | 0 | 0 | 0 | |
22/11/2013 |
10.52
|
16,770 | 10.38 | 10.52 | 10.35 | 220 | 0 | 0.0 | |
21/11/2013 |
10.38
|
103,620 | 10.38 | 10.62 | 10.38 | 4,370 | 0 | 0.1 |