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) |
-0.10 | -0.73% | 316,600 | -10,600 | -0.1 |
13.35
13.95
13.55
|
2 tháng
(2024-07-22) |
-1.10 | -7.48% | 695,100 | -21,400 | -0.3 |
13.35
14.70
13.55
|
3 tháng
(2024-06-24) |
-1.40 | -9.33% | 1,008,600 | -21,400 | -0.3 |
13.35
15.10
13.55
|
6 tháng
(2024-03-25) |
-2.40 | -15% | 3,117,500 | -44,200 | -0.6 |
13.35
16.10
13.55
|
12 tháng
(2023-09-26) |
-4.95 | -26.68% | 7,255,500 | -50,528 | -0.8 |
13.35
18.75
13.55
|
24 tháng
(2022-10-03) |
-3.50 | -20.47% | 20,623,600 | -101,936 | -4.0 |
12.90
23
13.55
|
36 tháng
(2021-10-06) |
-8.94 | -39.66% | 74,346,400 | -202,956 | -4.0 |
12.90
63.33
13.55
|
60 tháng
(2019-10-17) |
-3.31 | -19.55% | 100,885,930 | -871,266 | -13.2 |
11.64
63.33
13.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
23/04/2014 |
16.92
|
46,050 | 16.70 | 17.01 | 16.70 | 0 | 0 | 0 | |
22/04/2014 |
16.70
|
14,380 | 16.65 | 16.70 | 16.30 | 0 | 0 | 0 | |
21/04/2014 |
16.65
|
95,570 | 16.92 | 16.92 | 16.26 | 0 | 0 | 0 | |
18/04/2014 |
16.92
|
136,050 | 17.31 | 17.31 | 16.17 | 5,000 | 5,000 | 0 | |
17/04/2014 |
17.31
|
9,480 | 17.14 | 17.31 | 17.05 | 5,000 | 0 | 0.2 | |
16/04/2014 |
17.14
|
70,130 | 16.92 | 17.23 | 16.87 | 0 | 0 | 0 | |
15/04/2014 |
16.92
|
9,860 | 17.14 | 17.36 | 16.92 | 0 | 0 | 0 | |
14/04/2014 |
17.14
|
37,570 | 17.14 | 17.36 | 16.70 | 0 | 0 | 0 | |
11/04/2014 |
17.14
|
77,730 | 17.09 | 17.14 | 16.83 | 17,000 | 0 | 0.7 | |
10/04/2014 |
17.09
|
30,430 | 17.80 | 17.80 | 17.09 | 0 | 1,000 | -0.0 | |
08/04/2014 |
17.80
|
47,170 | 18.06 | 18.06 | 17.67 | 5,010 | 0 | 0.2 | |
07/04/2014 |
18.06
|
47,320 | 17.58 | 18.15 | 17.58 | 10 | 0 | 0.0 | |
04/04/2014 |
17.58
|
36,560 | 17.27 | 17.80 | 17.36 | 0 | 0 | 0 | |
03/04/2014 |
17.27
|
34,990 | 17.23 | 17.80 | 17.23 | 200 | 0 | 0.0 | |
02/04/2014 |
17.23
|
50,860 | 17.40 | 17.45 | 17.14 | 1,000 | 0 | 0.0 | |
01/04/2014 |
17.40
|
45,800 | 17.80 | 17.80 | 17.40 | 0 | 0 | 0 | |
31/03/2014 |
17.80
|
28,060 | 18.15 | 18.19 | 17.45 | 0 | 0 | 0 | |
28/03/2014 |
18.15
|
33,600 | 18.19 | 18.41 | 18.02 | 0 | 0 | 0 | |
27/03/2014 |
18.19
|
47,020 | 17.67 | 18.24 | 17.62 | 0 | 0 | 0 | |
26/03/2014 |
17.67
|
76,510 | 17.58 | 18.41 | 17.53 | 1,470 | 0 | 0.1 | |
25/03/2014 |
17.58
|
49,430 | 18.02 | 18.41 | 17.36 | 0 | 700 | -0.0 | |
24/03/2014 |
18.02
|
48,230 | 17.93 | 18.46 | 18.02 | 0 | 0 | 0 | |
21/03/2014 |
17.93
|
95,720 | 16.79 | 17.93 | 17.09 | 0 | 0 | 0 | |
20/03/2014 |
16.79
|
17,610 | 17.09 | 17.09 | 16.79 | 0 | 0 | 0 | |
19/03/2014 |
17.09
|
22,350 | 16.87 | 17.14 | 16.83 | 0 | 0 | 0 | |
18/03/2014 |
16.87
|
11,150 | 17.01 | 17.18 | 16.87 | 0 | 0 | 0 | |
17/03/2014 |
17.01
|
10,460 | 16.96 | 17.18 | 16.96 | 0 | 1,500 | -0.1 | |
14/03/2014 |
16.96
|
22,250 | 17.09 | 17.18 | 16.96 | 0 | 200 | -0.0 | |
13/03/2014 |
17.09
|
7,290 | 17.23 | 17.23 | 17.01 | 0 | 0 | 0 | |
12/03/2014 |
17.23
|
42,640 | 16.87 | 17.23 | 16.96 | 150 | 2,000 | -0.1 | |
11/03/2014 |
16.87
|
34,210 | 17.09 | 17.14 | 16.87 | 0 | 0 | 0 | |
10/03/2014 |
17.09
|
19,160 | 17.14 | 17.14 | 16.92 | 0 | 0 | 0 | |
07/03/2014 |
17.14
|
18,850 | 17.23 | 17.31 | 17.14 | 0 | 0 | 0 | |
06/03/2014 |
17.23
|
22,720 | 17.05 | 17.27 | 17.05 | 0 | 4,900 | -0.2 | |
05/03/2014 |
17.05
|
17,460 | 16.92 | 17.31 | 16.83 | 0 | 0 | 0 | |
04/03/2014 |
16.92
|
30,600 | 16.13 | 16.92 | 15.60 | 5,000 | 0 | 0.2 | |
03/03/2014 |
16.13
|
45,300 | 17.09 | 17.09 | 16.13 | 0 | 10 | -0.0 | |
28/02/2014 |
17.09
|
23,100 | 17.27 | 17.45 | 17.09 | 0 | 0 | 0 | |
27/02/2014 |
17.27
|
44,290 | 17.58 | 17.97 | 17.27 | 20 | 90 | -0.0 | |
26/02/2014 |
17.58
|
28,850 | 17.58 | 17.62 | 17.27 | 0 | 0 | 0 | |
25/02/2014 |
17.58
|
23,330 | 17.49 | 18.02 | 17.49 | 0 | 0 | 0 | |
24/02/2014 |
17.49
|
19,270 | 17.49 | 18.41 | 17.49 | 0 | 0 | 0 | |
21/02/2014 |
17.49
|
40,460 | 17.36 | 17.80 | 16.96 | 0 | 0 | 0 | |
20/02/2014 |
17.36
|
82,000 | 18.63 | 19.12 | 17.36 | 27,380 | 14,110 | 0.5 | |
19/02/2014 |
18.63
|
18,260 | 18.63 | 19.12 | 18.02 | 0 | 0 | 0 | |
18/02/2014 |
18.63
|
38,190 | 18.46 | 18.76 | 18.46 | 10,000 | 20,000 | -0.4 | |
17/02/2014 |
18.46
|
46,120 | 18.46 | 18.46 | 18.24 | 0 | 10,000 | -0.4 | |
14/02/2014 |
18.46
|
23,330 | 18.46 | 18.68 | 18.41 | 0 | 0 | 0 | |
13/02/2014 |
18.46
|
107,880 | 17.36 | 18.46 | 17.14 | 7,100 | 0 | 0.3 | |
12/02/2014 |
17.36
|
146,270 | 16.65 | 17.36 | 16.70 | 19,120 | 0 | 0.7 | |
11/02/2014 |
16.65
|
59,650 | 16.39 | 16.74 | 16.30 | 6,000 | 0 | 0.2 | |
10/02/2014 |
16.39
|
11,760 | 16.35 | 16.61 | 16.35 | 0 | 0 | 0 | |
07/02/2014 |
16.35
|
14,700 | 16.52 | 16.70 | 16.35 | 0 | 700 | -0.0 | |
06/02/2014 |
16.52
|
17,530 | 16.22 | 16.70 | 16.26 | 5,000 | 0 | 0.2 | |
27/01/2014 |
16.22
|
19,200 | 16.13 | 16.22 | 15.82 | 3,800 | 0 | 0.1 | |
24/01/2014 |
16.13
|
15,900 | 15.91 | 16.13 | 15.82 | 1,190 | 0 | 0.0 | |
23/01/2014 |
15.91
|
21,190 | 15.82 | 16.04 | 15.73 | 5,110 | 0 | 0.2 | |
22/01/2014 |
15.82
|
37,650 | 16.08 | 16.08 | 15.82 | 14,240 | 2,380 | 0.4 | |
21/01/2014 |
16.08
|
17,360 | 15.95 | 16.13 | 15.82 | 5,000 | 0 | 0.2 | |
20/01/2014 |
15.95
|
25,210 | 15.82 | 16.22 | 15.82 | 6,550 | 0 | 0.2 | |
17/01/2014 |
15.82
|
44,760 | 16.26 | 16.26 | 15.82 | 2,460 | 0 | 0.1 | |
16/01/2014 |
16.26
|
85,430 | 15.82 | 16.35 | 15.73 | 9,030 | 0 | 0.3 | |
15/01/2014 |
15.82
|
27,800 | 15.82 | 15.91 | 15.78 | 13,200 | 0 | 0.5 | |
14/01/2014 |
15.82
|
53,260 | 15.47 | 15.91 | 15.47 | 7,150 | 0 | 0.3 | |
13/01/2014 |
15.47
|
40,850 | 15.73 | 16.00 | 15.47 | 24,000 | 0 | 0.9 | |
10/01/2014 |
15.73
|
74,270 | 15.95 | 15.95 | 15.73 | 21,000 | 4,980 | 0.6 | |
09/01/2014 |
15.95
|
21,450 | 15.95 | 16.04 | 15.64 | 14,610 | 0 | 0.5 | |
08/01/2014 |
15.95
|
43,570 | 16.22 | 16.22 | 15.73 | 0 | 0 | 0 | |
07/01/2014 |
16.22
|
51,580 | 16.22 | 16.48 | 15.82 | 0 | 0 | 0 | |
06/01/2014 |
16.22
|
39,410 | 15.56 | 16.57 | 15.60 | 0 | 0 | 0 | |
03/01/2014 |
15.56
|
149,510 | 14.55 | 15.56 | 14.50 | 20,000 | 56,000 | -1.2 | |
02/01/2014 |
14.55
|
7,120 | 14.81 | 14.81 | 14.55 | 0 | 0 | 0 | |
31/12/2013 |
14.81
|
19,980 | 14.63 | 14.85 | 14.63 | 4,190 | 0 | 0.1 | |
30/12/2013 |
14.63
|
25,570 | 14.85 | 14.94 | 14.63 | 8,000 | 0 | 0.3 | |
27/12/2013 |
14.85
|
67,820 | 14.94 | 14.94 | 14.81 | 28,050 | 0 | 1.0 | |
26/12/2013 |
14.94
|
38,760 | 14.94 | 14.94 | 14.81 | 19,430 | 0 | 0.7 | |
25/12/2013 |
14.94
|
32,410 | 14.81 | 14.94 | 14.81 | 23,690 | 0 | 0.8 | |
24/12/2013 |
14.81
|
48,840 | 14.94 | 14.94 | 14.81 | 39,830 | 0 | 1.3 | |
23/12/2013 |
14.94
|
7,350 | 14.72 | 14.94 | 14.81 | 0 | 0 | 0 | |
20/12/2013 |
14.72
|
73,900 | 15.07 | 15.07 | 14.72 | 43,100 | 0 | 1.5 | |
19/12/2013 |
15.07
|
39,200 | 14.90 | 15.07 | 14.94 | 20,210 | 0 | 0.7 | |
18/12/2013 |
14.90
|
46,160 | 14.94 | 14.99 | 14.81 | 29,870 | 0 | 1.0 | |
17/12/2013 |
14.94
|
76,770 | 14.72 | 15.03 | 14.72 | 29,090 | 0 | 1.0 | |
16/12/2013 |
14.72
|
48,130 | 15.07 | 15.12 | 14.72 | 30,000 | 130 | 1.0 | |
13/12/2013 |
15.07
|
53,310 | 14.72 | 15.07 | 14.77 | 12,460 | 0 | 0.4 | |
12/12/2013 |
14.72
|
79,950 | 14.06 | 14.72 | 14.06 | 34,400 | 0 | 1.1 | |
11/12/2013 |
14.06
|
112,240 | 14.63 | 14.63 | 14.06 | 40,000 | 0 | 1.3 | |
10/12/2013 |
14.63
|
52,860 | 14.37 | 14.63 | 14.37 | 0 | 0 | 0 | |
09/12/2013 |
14.37
|
84,130 | 14.85 | 14.85 | 14.11 | 0 | 0 | 0 | |
06/12/2013 |
14.85
|
138,800 | 15.07 | 15.16 | 14.81 | 104,830 | 0 | 3.6 | |
05/12/2013 |
15.07
|
318,130 | 14.94 | 15.38 | 14.90 | 146,080 | 10,000 | 4.7 | |
04/12/2013 |
14.94
|
214,330 | 14.33 | 15.29 | 14.37 | 48,530 | 0 | 1.6 | |
03/12/2013 |
14.33
|
90,940 | 14.02 | 14.46 | 14.06 | 35,790 | 0 | 1.2 | |
02/12/2013 |
14.02
|
148,060 | 13.93 | 14.02 | 13.67 | 113,670 | 91,950 | 0.7 | |
29/11/2013 |
13.93
|
64,600 | 13.84 | 14.06 | 13.67 | 10,000 | 120,000 | -3.5 | |
28/11/2013 |
13.84
|
171,670 | 13.53 | 14.19 | 13.32 | 39,600 | 30,000 | 0.3 | |
27/11/2013 |
13.53
|
317,360 | 12.92 | 13.58 | 12.92 | 59,500 | 70,000 | -0.3 | |
26/11/2013 |
12.92
|
81,110 | 12.57 | 12.92 | 12.52 | 0 | 30,000 | -0.9 | |
25/11/2013 |
12.57
|
89,340 | 12.70 | 12.74 | 12.52 | 0 | 40,000 | -1.1 | |
22/11/2013 |
12.70
|
27,180 | 12.74 | 12.96 | 12.66 | 0 | 6,460 | -0.2 |