Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.30 | 1.40% | 15,150,993 | -207,400 | -4.4 |
20.70
22.50
21.70
|
2 tháng
(2024-09-23) |
-1.50 | -6.47% | 30,929,147 | -633,700 | -13.6 |
20.70
23.40
21.70
|
3 tháng
(2024-08-26) |
-2.70 | -11.05% | 50,314,220 | -2,126,600 | -49.3 |
20.70
24.59
21.70
|
6 tháng
(2024-05-27) |
0.47 | 2.23% | 141,348,888 | -3,039,700 | -69.9 |
20.70
27.28
21.70
|
12 tháng
(2023-11-28) |
8.83 | 68.60% | 274,911,367 | 177,681 | -11.9 |
12.39
27.28
21.70
|
24 tháng
(2022-12-05) |
13.53 | 165.75% | 390,752,966 | 464,350 | -8.3 |
6.61
27.28
21.70
|
36 tháng
(2021-12-08) |
1.34 | 6.58% | 612,604,717 | 436,803 | -9.2 |
5.05
27.28
21.70
|
60 tháng
(2019-12-19) |
16.26 | 298.83% | 944,503,126 | -5,437,026 | -42.9 |
4.30
27.28
21.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2014 |
12.60
|
102,700 | 12.52 | 12.60 | 12.52 | 0 | 0 | 0 | |
01/07/2014 |
12.52
|
159,600 | 12.56 | 12.71 | 12.52 | 0 | 21,200 | -0.7 | |
30/06/2014 |
12.56
|
119,280 | 12.78 | 12.78 | 12.56 | 0 | 10,000 | -0.3 | |
27/06/2014 |
12.78
|
133,160 | 12.52 | 12.78 | 12.38 | 0 | 0 | 0 | |
26/06/2014 |
12.52
|
191,350 | 12.78 | 12.78 | 12.52 | 0 | 0 | 0 | |
25/06/2014 |
12.78
|
131,808 | 12.92 | 12.92 | 12.78 | 0 | 300 | -0.0 | |
24/06/2014 |
12.92
|
48,892 | 12.96 | 12.96 | 12.89 | 0 | 0 | 0 | |
23/06/2014: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
23/06/2014 |
12.96
|
50,796 | 13.36 | 13.36 | 12.89 | 1,500 | 0 | 0.1 | |
20/06/2014 |
13.36
|
174,672 | 13.43 | 13.49 | 13.36 | 500 | 0 | 0.0 | |
19/06/2014 |
13.43
|
174,720 | 13.53 | 13.53 | 13.26 | 0 | 0 | 0 | |
18/06/2014 |
13.53
|
109,500 | 13.59 | 13.59 | 13.49 | 0 | 0 | 0 | |
17/06/2014 |
13.59
|
146,100 | 13.70 | 13.70 | 13.59 | 1,000 | 0 | 0.0 | |
16/06/2014 |
13.70
|
147,320 | 13.70 | 13.70 | 13.59 | 500 | 0 | 0.0 | |
13/06/2014 |
13.70
|
30,100 | 13.66 | 13.73 | 13.59 | 0 | 0 | 0 | |
12/06/2014 |
13.66
|
74,400 | 13.76 | 13.80 | 13.63 | 1,000 | 0 | 0.0 | |
11/06/2014 |
13.76
|
162,142 | 13.63 | 13.80 | 13.63 | 111,000 | 0 | 4.5 | |
10/06/2014 |
13.63
|
57,600 | 13.63 | 13.76 | 13.56 | 0 | 0 | 0 | |
09/06/2014 |
13.63
|
92,120 | 13.43 | 13.93 | 13.59 | 1,500 | 0 | 0.1 | |
06/06/2014 |
13.43
|
53,800 | 13.43 | 13.46 | 13.43 | 0 | 0 | 0 | |
05/06/2014 |
13.43
|
30,200 | 13.43 | 13.43 | 13.43 | 0 | 4,000 | -0.2 | |
04/06/2014 |
13.43
|
60,100 | 13.49 | 13.49 | 13.36 | 38,000 | 0 | 1.5 | |
03/06/2014 |
13.49
|
42,800 | 13.49 | 13.53 | 13.43 | 0 | 0 | 0 | |
02/06/2014 |
13.49
|
29,600 | 13.76 | 13.93 | 13.46 | 0 | 2,800 | -0.1 | |
30/05/2014 |
13.76
|
60,110 | 14.06 | 14.17 | 13.76 | 0 | 1,000 | -0.0 | |
29/05/2014 |
14.06
|
245,700 | 13.09 | 14.37 | 13.09 | 70,000 | 0 | 2.9 | |
28/05/2014 |
13.09
|
39,100 | 13.09 | 13.26 | 12.99 | 0 | 0 | 0 | |
27/05/2014 |
13.09
|
33,700 | 12.92 | 13.09 | 12.76 | 0 | 100 | -0.0 | |
26/05/2014 |
12.92
|
32,800 | 12.99 | 13.09 | 12.86 | 0 | 500 | -0.0 | |
23/05/2014 |
12.99
|
26,500 | 13.36 | 13.43 | 12.99 | 0 | 0 | 0 | |
22/05/2014 |
13.36
|
72,700 | 12.92 | 13.36 | 12.92 | 49,200 | 1,800 | 1.9 | |
21/05/2014 |
12.92
|
39,300 | 12.76 | 12.92 | 12.59 | 100 | 1,500 | -0.1 | |
20/05/2014 |
12.76
|
23,500 | 12.82 | 12.82 | 12.59 | 0 | 2,500 | -0.1 | |
19/05/2014 |
12.82
|
14,600 | 13.02 | 13.02 | 12.76 | 0 | 3,300 | -0.1 | |
16/05/2014 |
13.02
|
12,010 | 13.02 | 13.09 | 12.76 | 2,000 | 300 | 0.1 | |
15/05/2014 |
13.02
|
85,500 | 12.96 | 13.26 | 12.42 | 21,000 | 3,000 | 0.7 | |
14/05/2014 |
12.96
|
41,200 | 12.15 | 12.96 | 12.22 | 11,800 | 0 | 0.4 | |
13/05/2014 |
12.15
|
59,100 | 12.12 | 12.72 | 12.02 | 0 | 0 | 0 | |
12/05/2014 |
12.12
|
104,720 | 12.76 | 12.76 | 12.05 | 34,100 | 0 | 1.2 | |
09/05/2014 |
12.76
|
25,000 | 12.08 | 13.06 | 10.88 | 100 | 1,200 | -0.0 | |
08/05/2014 |
12.08
|
157,100 | 13.33 | 13.33 | 12.02 | 41,400 | 8,000 | 1.2 | |
07/05/2014 |
13.33
|
7,310 | 13.23 | 13.43 | 13.26 | 5,200 | 0 | 0.2 | |
06/05/2014 |
13.23
|
53,700 | 13.33 | 13.33 | 12.99 | 200 | 0 | 0.0 | |
05/05/2014 |
13.33
|
28,970 | 13.73 | 13.73 | 13.33 | 10,300 | 0 | 0.4 | |
29/04/2014 |
13.73
|
30,400 | 13.73 | 13.76 | 13.70 | 900 | 0 | 0.0 | |
28/04/2014 |
13.73
|
52,900 | 13.76 | 13.80 | 13.66 | 5,100 | 0 | 0.2 | |
25/04/2014 |
13.76
|
43,080 | 13.53 | 13.80 | 13.49 | 1,000 | 0 | 0.0 | |
24/04/2014 |
13.53
|
7,100 | 13.29 | 13.59 | 13.43 | 0 | 0 | 0 | |
23/04/2014 |
13.29
|
34,500 | 13.26 | 13.43 | 13.29 | 100 | 0 | 0.0 | |
22/04/2014 |
13.26
|
129,500 | 13.33 | 13.33 | 12.99 | 3,300 | 0 | 0.1 | |
21/04/2014 |
13.33
|
64,780 | 13.53 | 13.59 | 13.26 | 100 | 0 | 0.0 | |
18/04/2014 |
13.53
|
40,800 | 14.30 | 14.30 | 13.46 | 0 | 300 | -0.0 | |
17/04/2014 |
14.30
|
38,100 | 14.20 | 14.40 | 14.17 | 0 | 1,100 | -0.0 | |
16/04/2014 |
14.20
|
90,580 | 14.77 | 14.77 | 14.10 | 300 | 0 | 0.0 | |
15/04/2014 |
14.77
|
59,100 | 15.41 | 15.41 | 14.77 | 100 | 0 | 0.0 | |
14/04/2014 |
15.41
|
57,520 | 15.51 | 15.51 | 15.34 | 0 | 0 | 0 | |
11/04/2014 |
15.51
|
24,000 | 15.61 | 15.64 | 15.51 | 0 | 1,100 | -0.1 | |
10/04/2014 |
15.61
|
25,600 | 15.61 | 15.71 | 15.61 | 0 | 0 | 0 | |
08/04/2014 |
15.61
|
28,940 | 15.44 | 15.68 | 15.44 | 0 | 0 | 0 | |
07/04/2014 |
15.44
|
54,940 | 15.44 | 15.51 | 15.31 | 1,100 | 0 | 0.1 | |
04/04/2014 |
15.44
|
135,300 | 15.61 | 15.61 | 15.11 | 3,500 | 6,700 | -0.1 | |
03/04/2014 |
15.61
|
34,400 | 15.61 | 15.94 | 15.61 | 3,700 | 0 | 0.2 | |
02/04/2014 |
15.61
|
84,000 | 15.78 | 15.78 | 15.51 | 0 | 0 | 0 | |
01/04/2014 |
15.78
|
44,060 | 15.98 | 15.98 | 15.71 | 500 | 3,000 | -0.1 | |
31/03/2014 |
15.98
|
18,828 | 16.04 | 16.04 | 15.88 | 500 | 0 | 0.0 | |
28/03/2014 |
16.04
|
54,500 | 16.08 | 16.08 | 15.91 | 200 | 2,000 | -0.1 | |
27/03/2014 |
16.08
|
32,196 | 16.01 | 16.08 | 15.91 | 2,000 | 0 | 0.1 | |
26/03/2014 |
16.01
|
41,200 | 16.25 | 16.35 | 15.98 | 1,100 | 0 | 0.1 | |
25/03/2014 |
16.25
|
113,240 | 16.01 | 16.65 | 16.08 | 200 | 900 | -0.0 | |
24/03/2014 |
16.01
|
106,144 | 15.91 | 16.08 | 15.91 | 900 | 3,000 | -0.1 | |
21/03/2014 |
15.91
|
89,800 | 16.08 | 16.08 | 15.88 | 0 | 0 | 0 | |
20/03/2014 |
16.08
|
231,300 | 16.18 | 16.18 | 15.98 | 0 | 74,200 | -3.6 | |
19/03/2014 |
16.18
|
162,260 | 16.28 | 16.28 | 15.98 | 22,600 | 10,000 | 0.6 | |
18/03/2014 |
16.28
|
86,530 | 16.75 | 16.78 | 16.28 | 2,000 | 8,300 | -0.3 | |
17/03/2014 |
16.75
|
82,412 | 16.31 | 16.82 | 16.31 | 5,700 | 0 | 0.3 | |
14/03/2014 |
16.31
|
132,400 | 16.25 | 16.35 | 16.18 | 35,300 | 0 | 1.7 | |
13/03/2014 |
16.25
|
106,818 | 16.18 | 16.25 | 16.11 | 39,000 | 0 | 1.9 | |
12/03/2014 |
16.18
|
139,400 | 16.11 | 16.28 | 16.08 | 25,500 | 0 | 1.2 | |
11/03/2014 |
16.11
|
66,200 | 16.11 | 16.11 | 15.64 | 30,000 | 0 | 1.4 | |
10/03/2014 |
16.11
|
167,674 | 15.78 | 16.21 | 15.94 | 32,000 | 0 | 1.5 | |
07/03/2014 |
15.78
|
161,200 | 15.24 | 16.11 | 15.27 | 0 | 0 | 0 | |
06/03/2014 |
15.24
|
28,500 | 15.24 | 15.31 | 15.21 | 0 | 0 | 0 | |
05/03/2014 |
15.24
|
24,100 | 15.24 | 15.31 | 15.24 | 0 | 0 | 0 | |
04/03/2014 |
15.24
|
29,700 | 15.41 | 15.44 | 15.21 | 0 | 0 | 0 | |
03/03/2014 |
15.41
|
51,800 | 15.54 | 15.57 | 15.41 | 0 | 1,000 | -0.0 | |
28/02/2014 |
15.54
|
18,300 | 15.54 | 15.54 | 15.44 | 0 | 0 | 0 | |
27/02/2014 |
15.54
|
63,420 | 15.54 | 15.68 | 15.54 | 0 | 0 | 0 | |
26/02/2014 |
15.54
|
40,042 | 15.61 | 15.64 | 15.51 | 1,200 | 0 | 0.1 | |
25/02/2014 |
15.61
|
32,500 | 15.71 | 15.71 | 15.44 | 0 | 0 | 0 | |
24/02/2014 |
15.71
|
39,000 | 15.54 | 15.71 | 15.44 | 0 | 0 | 0 | |
21/02/2014 |
15.54
|
10,900 | 15.74 | 15.74 | 15.37 | 1,000 | 0 | 0.0 | |
20/02/2014 |
15.74
|
45,212 | 16.11 | 16.11 | 15.57 | 0 | 0 | 0 | |
19/02/2014 |
16.11
|
170,970 | 15.91 | 16.28 | 15.94 | 62,200 | 30,000 | 1.6 | |
18/02/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
18/02/2014 |
15.91
|
80,180 | 15.88 | 15.98 | 15.88 | 40,000 | 0 | 1.9 | |
17/02/2014 |
15.88
|
165,656 | 15.91 | 15.91 | 15.61 | 70,000 | 0 | 3.4 | |
14/02/2014 |
15.91
|
173,940 | 15.94 | 16.04 | 15.81 | 132,600 | 11,200 | 5.9 | |
13/02/2014 |
15.94
|
86,300 | 15.71 | 15.94 | 15.78 | 31,500 | 0 | 1.5 | |
12/02/2014 |
15.71
|
106,212 | 15.45 | 15.71 | 15.35 | 80,000 | 0 | 3.8 | |
11/02/2014 |
15.45
|
99,100 | 15.29 | 15.45 | 15.22 | 70,000 | 0 | 3.3 | |
10/02/2014 |
15.29
|
65,600 | 15.22 | 15.29 | 15.12 | 50,000 | 0 | 2.3 | |
07/02/2014 |
15.22
|
126,840 | 15.19 | 15.29 | 15.06 | 48,600 | 0 | 2.2 |