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) |
-0.25 | -1.77% | 8,800 | 0 | 0 |
12.60
14.15
13.90
|
2 tháng
(2024-07-22) |
0 | 0% | 47,900 | 100 | 0.0 |
12.40
14.65
13.90
|
3 tháng
(2024-06-21) |
-0.60 | -4.14% | 93,200 | 0 | -0.0 |
12.40
17.30
13.90
|
6 tháng
(2024-03-25) |
0.60 | 4.51% | 166,500 | 0 | -0.0 |
11.50
17.30
13.90
|
12 tháng
(2023-09-25) |
-0.80 | -5.44% | 300,200 | 0 | -0.0 |
10.65
21.90
13.90
|
24 tháng
(2022-09-30) |
-7.30 | -34.43% | 542,200 | 0 | -0.8 |
10.65
24
13.90
|
36 tháng
(2021-10-05) |
0.90 | 6.92% | 5,929,800 | -7,025 | -1.6 |
10.65
38.65
13.90
|
60 tháng
(2019-10-16) |
0.10 | 0.72% | 7,940,420 | -29,005 | -1.8 |
8.36
38.65
13.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/04/2014 |
17.72
|
54,720 | 17.58 | 18.15 | 17.15 | 0 | 1,200 | -0.0 | |
10/04/2014 |
17.58
|
20,000 | 17.36 | 17.72 | 17.36 | 0 | 0 | 0 | |
08/04/2014 |
17.36
|
48,170 | 17.65 | 17.72 | 17.36 | 0 | 0 | 0 | |
07/04/2014 |
17.65
|
69,700 | 17.08 | 17.79 | 17.36 | 16,010 | 0 | 0.4 | |
04/04/2014 |
17.08
|
38,620 | 17.51 | 17.51 | 17.08 | 13,520 | 0 | 0.3 | |
03/04/2014 |
17.51
|
35,830 | 17.58 | 17.79 | 17.29 | 11,170 | 0 | 0.3 | |
02/04/2014 |
17.58
|
86,590 | 18.15 | 18.50 | 17.01 | 2,700 | 0 | 0.1 | |
01/04/2014 |
18.15
|
21,040 | 19.21 | 19.21 | 18.15 | 0 | 0 | 0 | |
31/03/2014: Cổ tức tiền mặt tỉ lệ: 21% | |||||||||
31/03/2014 |
19.21
|
52,340 | 19.21 | 19.93 | 19.21 | 2,400 | 0 | 0.1 | |
28/03/2014 |
19.21
|
69,750 | 19.28 | 19.35 | 18.88 | 0 | 610 | -0.0 | |
27/03/2014 |
19.28
|
44,930 | 19.15 | 19.41 | 18.82 | 0 | 900 | -0.0 | |
26/03/2014 |
19.15
|
108,580 | 19.81 | 20.01 | 19.15 | 0 | 0 | 0 | |
25/03/2014 |
19.81
|
203,500 | 20.20 | 20.40 | 19.81 | 1,700 | 0 | 0.1 | |
24/03/2014 |
20.20
|
235,420 | 20.01 | 20.47 | 20.01 | 400 | 0 | 0.0 | |
21/03/2014 |
20.01
|
103,650 | 19.94 | 20.20 | 19.87 | 0 | 0 | 0 | |
20/03/2014 |
19.94
|
133,360 | 20.34 | 20.40 | 19.81 | 500 | 0 | 0.0 | |
19/03/2014 |
20.34
|
226,470 | 20.34 | 20.60 | 20.14 | 0 | 0 | 0 | |
18/03/2014 |
20.34
|
105,050 | 20.14 | 20.34 | 19.61 | 0 | 0 | 0 | |
17/03/2014 |
20.14
|
159,420 | 19.81 | 20.47 | 19.68 | 0 | 0 | 0 | |
14/03/2014 |
19.81
|
104,600 | 20.20 | 20.34 | 19.48 | 0 | 0 | 0 | |
13/03/2014 |
20.20
|
47,710 | 19.81 | 20.40 | 19.48 | 0 | 0 | 0 | |
12/03/2014 |
19.81
|
126,370 | 20.47 | 20.53 | 19.54 | 0 | 0 | 0 | |
11/03/2014 |
20.47
|
71,630 | 21.06 | 21.06 | 20.34 | 0 | 0 | 0 | |
10/03/2014 |
21.06
|
125,300 | 21.06 | 21.72 | 20.20 | 500 | 0 | 0.0 | |
07/03/2014 |
21.06
|
322,310 | 19.74 | 21.06 | 20.40 | 0 | 0 | 0 | |
06/03/2014 |
19.74
|
225,320 | 20.07 | 20.07 | 19.68 | 0 | 0 | 0 | |
05/03/2014 |
20.07
|
178,260 | 20.14 | 20.67 | 19.54 | 0 | 1,000 | -0.0 | |
04/03/2014 |
20.14
|
66,790 | 19.81 | 20.14 | 19.61 | 0 | 0 | 0 | |
03/03/2014 |
19.81
|
108,080 | 19.48 | 20.80 | 19.28 | 0 | 0 | 0 | |
28/02/2014 |
19.48
|
283,700 | 20.93 | 20.93 | 19.48 | 1,000 | 0 | 0.0 | |
27/02/2014 |
20.93
|
114,300 | 22.45 | 22.52 | 20.93 | 400 | 0 | 0.0 | |
26/02/2014 |
22.45
|
179,180 | 21.72 | 23.18 | 21.86 | 610 | 4,110 | -0.1 | |
25/02/2014 |
21.72
|
389,910 | 20.34 | 21.72 | 21.66 | 0 | 0 | 0 | |
24/02/2014 |
20.34
|
143,380 | 19.02 | 20.34 | 20.34 | 0 | 0 | 0 | |
21/02/2014 |
19.02
|
82,390 | 17.83 | 19.02 | 19.02 | 4,000 | 0 | 0.1 | |
20/02/2014 |
17.83
|
113,720 | 16.71 | 17.83 | 17.83 | 0 | 0 | 0 | |
19/02/2014 |
16.71
|
1,140 | 15.65 | 16.71 | 16.71 | 0 | 0 | 0 | |
18/02/2014 |
15.65
|
2,160 | 14.66 | 15.65 | 15.65 | 0 | 0 | 0 | |
17/02/2014 |
14.66
|
28,070 | 15.71 | 15.71 | 14.66 | 0 | 0 | 0 | |
14/02/2014 |
15.71
|
53,040 | 15.45 | 15.91 | 14.53 | 0 | 0 | 0 | |
13/02/2014 |
15.45
|
10 | 14.53 | 15.45 | 15.45 | 0 | 0 | 0 | |
12/02/2014 |
14.53
|
200 | 15.52 | 15.52 | 14.53 | 0 | 0 | 0 | |
11/02/2014 |
15.52
|
50 | 16.51 | 17.17 | 15.52 | 0 | 0 | 0 | |
10/02/2014 |
16.51
|
73,900 | 15.85 | 16.71 | 15.52 | 0 | 0 | 0 | |
07/02/2014 |
15.85
|
33,810 | 14.92 | 15.91 | 15.58 | 0 | 0 | 0 | |
06/02/2014 |
14.92
|
17,720 | 14.00 | 14.92 | 14.53 | 0 | 0 | 0 | |
27/01/2014 |
14.00
|
10,010 | 13.40 | 14.00 | 13.73 | 0 | 0 | 0 | |
24/01/2014 |
13.40
|
15,650 | 13.40 | 13.47 | 13.40 | 0 | 0 | 0 | |
23/01/2014 |
13.40
|
11,860 | 13.40 | 13.40 | 13.21 | 0 | 0 | 0 | |
22/01/2014 |
13.40
|
2,200 | 13.40 | 13.47 | 13.40 | 0 | 0 | 0 | |
21/01/2014 |
13.40
|
1,010 | 13.21 | 13.40 | 13.21 | 0 | 0 | 0 | |
20/01/2014 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
17/01/2014 |
13.21
|
5,770 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
16/01/2014 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
15/01/2014 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
14/01/2014 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
13/01/2014 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
10/01/2014 |
13.21
|
3,900 | 13.73 | 13.73 | 13.21 | 0 | 0 | 0 | |
09/01/2014 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
08/01/2014: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
08/01/2014 |
13.73
|
10 | 12.94 | 13.73 | 13.73 | 0 | 0 | 0 | |
07/01/2014 |
12.94
|
4,730 | 12.94 | 13.39 | 12.94 | 0 | 0 | 0 | |
06/01/2014 |
12.94
|
14,200 | 12.11 | 12.94 | 12.75 | 0 | 0 | 0 | |
03/01/2014 |
12.11
|
4,140 | 12.75 | 12.75 | 12.11 | 0 | 0 | 0 | |
02/01/2014 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
31/12/2013 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
30/12/2013 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
27/12/2013 |
12.75
|
2,990 | 12.62 | 12.75 | 12.75 | 0 | 0 | 0 | |
26/12/2013 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 | |
25/12/2013 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 | |
24/12/2013 |
12.62
|
480 | 12.43 | 12.62 | 12.62 | 0 | 480 | -0.0 | |
23/12/2013 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
20/12/2013 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
19/12/2013 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
18/12/2013 |
12.43
|
1,010 | 11.92 | 12.43 | 12.11 | 0 | 0 | 0 | |
17/12/2013 |
11.92
|
40 | 12.56 | 12.56 | 11.86 | 0 | 0 | 0 | |
16/12/2013 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
13/12/2013 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
12/12/2013 |
12.56
|
3,400 | 11.79 | 12.56 | 12.56 | 0 | 0 | 0 | |
11/12/2013 |
11.79
|
100 | 12.30 | 12.30 | 11.79 | 0 | 0 | 0 | |
10/12/2013 |
12.30
|
210 | 12.05 | 12.30 | 12.30 | 0 | 0 | 0 | |
09/12/2013 |
12.05
|
50 | 12.75 | 12.75 | 12.05 | 0 | 0 | 0 | |
06/12/2013 |
12.75
|
10,180 | 12.69 | 12.75 | 12.69 | 0 | 0 | 0 | |
05/12/2013 |
12.69
|
1,000 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 | |
04/12/2013 |
12.69
|
310 | 12.62 | 12.69 | 12.69 | 0 | 0 | 0 | |
03/12/2013 |
12.62
|
1,070 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 | |
02/12/2013 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 | |
29/11/2013 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 | |
28/11/2013 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 | |
27/11/2013 |
12.62
|
4,010 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 | |
26/11/2013 |
12.62
|
110 | 13.32 | 14.15 | 12.62 | 0 | 0 | 0 | |
25/11/2013 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
22/11/2013 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
21/11/2013 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
20/11/2013 |
13.32
|
3,000 | 13.07 | 13.32 | 13.32 | 0 | 0 | 0 | |
19/11/2013 |
13.07
|
10 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 | |
18/11/2013: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
18/11/2013 |
13.07
|
4,930 | 13.77 | 13.77 | 13.07 | 0 | 0 | 0 | |
15/11/2013 |
13.77
|
0 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
14/11/2013 |
13.77
|
1,010 | 13.04 | 13.83 | 13.77 | 0 | 0 | 0 | |
13/11/2013 |
13.04
|
500 | 13.10 | 13.10 | 13.04 | 0 | 0 | 0 | |
12/11/2013 |
13.10
|
11,900 | 13.10 | 13.10 | 13.04 | 0 | 0 | 0 |