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) |
0.50 | 2.16% | 21,060,700 | 1,272,600 | 29.8 |
22.45
23.65
23.65
|
2 tháng
(2024-07-22) |
0.55 | 2.38% | 42,835,400 | 1,152,454 | 27.0 |
21
23.65
23.65
|
3 tháng
(2024-06-24) |
0.15 | 0.62% | 71,962,000 | 1,332,954 | 31.5 |
21
25.40
23.65
|
6 tháng
(2024-03-25) |
0.20 | 0.83% | 166,133,000 | 6,994,805 | 165.2 |
20.03
25.40
23.65
|
12 tháng
(2023-09-26) |
3.18 | 15.55% | 370,503,300 | 2,313,181 | 79.9 |
17.14
25.40
23.65
|
24 tháng
(2022-10-03) |
3.33 | 16.39% | 834,304,000 | 18,592,303 | 361.1 |
12.63
25.40
23.65
|
36 tháng
(2021-10-06) |
-4.46 | -15.85% | 1,646,066,100 | -43,048,248 | -1,664.4 |
12.63
40.69
23.65
|
60 tháng
(2019-10-17) |
1.47 | 6.64% | 1,970,233,793 | -64,891,130 | -2,190.8 |
12.63
40.69
23.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2014 |
12.27
|
6,700 | 12.51 | 12.51 | 12.24 | 0 | 0 | 0 | |
22/04/2014 |
12.51
|
6,460 | 12.24 | 12.51 | 12.18 | 0 | 0 | 0 | |
21/04/2014 |
12.24
|
19,260 | 12.27 | 12.27 | 11.64 | 0 | 0 | 0 | |
18/04/2014 |
12.27
|
12,600 | 12.42 | 13.02 | 11.70 | 0 | 0 | 0 | |
17/04/2014 |
12.42
|
2,150 | 12.12 | 12.42 | 11.97 | 0 | 0 | 0 | |
16/04/2014 |
12.12
|
1,410 | 12.12 | 12.12 | 11.67 | 0 | 0 | 0 | |
15/04/2014 |
12.12
|
4,050 | 12.27 | 12.27 | 11.97 | 0 | 0 | 0 | |
14/04/2014 |
12.27
|
880 | 12.27 | 12.54 | 11.97 | 0 | 0 | 0 | |
11/04/2014 |
12.27
|
9,170 | 12.72 | 12.72 | 12.03 | 0 | 0 | 0 | |
10/04/2014 |
12.72
|
40 | 12.87 | 12.87 | 12.72 | 0 | 0 | 0 | |
08/04/2014 |
12.87
|
9,200 | 12.54 | 13.17 | 11.97 | 0 | 0 | 0 | |
07/04/2014 |
12.54
|
420 | 12.54 | 12.57 | 12.54 | 10 | 0 | 0.0 | |
04/04/2014 |
12.54
|
12,130 | 12.09 | 12.57 | 12.09 | 0 | 0 | 0 | |
03/04/2014 |
12.09
|
19,810 | 12.51 | 12.51 | 11.97 | 0 | 0 | 0 | |
02/04/2014 |
12.51
|
30,860 | 13.02 | 13.02 | 12.12 | 0 | 0 | 0 | |
01/04/2014 |
13.02
|
5,010 | 13.02 | 13.02 | 12.99 | 0 | 0 | 0 | |
31/03/2014 |
13.02
|
5,380 | 13.05 | 13.14 | 12.27 | 0 | 1,000 | -0.0 | |
28/03/2014 |
13.05
|
16,030 | 13.05 | 13.17 | 12.87 | 0 | 1,000 | -0.0 | |
27/03/2014 |
13.05
|
16,620 | 13.05 | 13.05 | 12.57 | 0 | 2,600 | -0.1 | |
26/03/2014 |
13.05
|
13,060 | 13.02 | 13.47 | 12.96 | 0 | 0 | 0 | |
25/03/2014 |
13.02
|
15,210 | 13.47 | 13.47 | 12.75 | 0 | 0 | 0 | |
24/03/2014 |
13.47
|
40,570 | 13.47 | 14.07 | 13.17 | 0 | 0 | 0 | |
21/03/2014 |
13.47
|
49,050 | 13.32 | 14.04 | 13.23 | 0 | 0 | 0 | |
20/03/2014 |
13.32
|
15,620 | 13.17 | 14.04 | 13.17 | 0 | 0 | 0 | |
19/03/2014 |
13.17
|
15,850 | 12.87 | 13.71 | 13.17 | 0 | 0 | 0 | |
18/03/2014 |
12.87
|
35,050 | 12.57 | 12.93 | 12.42 | 0 | 0 | 0 | |
17/03/2014 |
12.57
|
29,780 | 12.27 | 12.57 | 12.27 | 3,000 | 1,000 | 0.1 | |
14/03/2014 |
12.27
|
21,600 | 12.12 | 12.42 | 11.67 | 0 | 0 | 0 | |
13/03/2014 |
12.12
|
26,720 | 11.97 | 12.12 | 11.97 | 3,000 | 0 | 0.1 | |
12/03/2014 |
11.97
|
60,670 | 11.97 | 12.00 | 11.67 | 0 | 0 | 0 | |
11/03/2014 |
11.97
|
11,480 | 11.97 | 11.97 | 11.82 | 0 | 0 | 0 | |
10/03/2014 |
11.97
|
22,700 | 12.03 | 12.06 | 11.91 | 0 | 0 | 0 | |
07/03/2014 |
12.03
|
4,980 | 12.03 | 12.24 | 11.97 | 0 | 0 | 0 | |
06/03/2014 |
12.03
|
24,520 | 11.94 | 12.09 | 11.91 | 0 | 0 | 0 | |
05/03/2014 |
11.94
|
5,170 | 11.88 | 11.94 | 11.55 | 0 | 0 | 0 | |
04/03/2014 |
11.88
|
10 | 11.58 | 11.88 | 11.88 | 0 | 0 | 0 | |
03/03/2014 |
11.58
|
2,080 | 11.91 | 11.91 | 11.58 | 0 | 0 | 0 | |
28/02/2014 |
11.91
|
20,040 | 11.97 | 11.97 | 11.52 | 0 | 0 | 0 | |
27/02/2014 |
11.97
|
20,650 | 11.97 | 11.97 | 11.55 | 0 | 0 | 0 | |
26/02/2014 |
11.97
|
360 | 11.97 | 11.97 | 11.97 | 300 | 0 | 0.0 | |
25/02/2014 |
11.97
|
12,010 | 11.88 | 12.00 | 11.94 | 0 | 0 | 0 | |
24/02/2014 |
11.88
|
310 | 11.91 | 11.91 | 11.88 | 0 | 0 | 0 | |
21/02/2014 |
11.91
|
14,480 | 11.70 | 11.97 | 11.55 | 0 | 0 | 0 | |
20/02/2014 |
11.70
|
17,080 | 11.79 | 11.79 | 11.58 | 500 | 0 | 0.0 | |
19/02/2014 |
11.79
|
9,710 | 11.79 | 11.79 | 11.50 | 0 | 600 | -0.0 | |
18/02/2014 |
11.79
|
20,990 | 11.55 | 11.79 | 11.52 | 500 | 0 | 0.0 | |
17/02/2014 |
11.55
|
22,870 | 11.73 | 11.73 | 11.55 | 0 | 0 | 0 | |
14/02/2014 |
11.73
|
4,620 | 11.91 | 11.97 | 11.73 | 0 | 0 | 0 | |
13/02/2014 |
11.91
|
10,240 | 11.79 | 11.91 | 11.79 | 0 | 0 | 0 | |
12/02/2014 |
11.79
|
5,180 | 11.70 | 11.79 | 11.70 | 0 | 0 | 0 | |
11/02/2014 |
11.70
|
35,250 | 11.73 | 11.76 | 11.67 | 0 | 0 | 0 | |
10/02/2014 |
11.73
|
16,490 | 11.73 | 11.76 | 11.11 | 0 | 1,000 | -0.0 | |
07/02/2014 |
11.73
|
10,630 | 11.64 | 11.76 | 11.47 | 0 | 0 | 0 | |
06/02/2014 |
11.64
|
6,880 | 11.52 | 11.64 | 11.52 | 0 | 0 | 0 | |
27/01/2014 |
11.52
|
15,790 | 11.38 | 11.52 | 11.08 | 0 | 0 | 0 | |
24/01/2014 |
11.38
|
10,910 | 11.35 | 11.52 | 11.26 | 0 | 0 | 0 | |
23/01/2014 |
11.35
|
7,010 | 11.02 | 11.35 | 11.32 | 0 | 0 | 0 | |
22/01/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
22/01/2014 |
11.02
|
14,640 | 10.99 | 11.29 | 11.02 | 0 | 0 | 0 | |
21/01/2014 |
10.99
|
11,720 | 10.81 | 11.04 | 10.81 | 0 | 1,000 | -0.0 | |
20/01/2014 |
10.81
|
9,700 | 11.02 | 11.04 | 10.81 | 0 | 1,600 | -0.1 | |
17/01/2014 |
11.02
|
38,520 | 10.99 | 11.07 | 10.99 | 0 | 0 | 0 | |
16/01/2014 |
10.99
|
65,890 | 10.87 | 11.04 | 10.87 | 0 | 0 | 0 | |
15/01/2014 |
10.87
|
25,600 | 10.81 | 10.93 | 10.72 | 0 | 0 | 0 | |
14/01/2014 |
10.81
|
27,100 | 10.69 | 11.07 | 10.78 | 0 | 1,000 | -0.0 | |
13/01/2014 |
10.69
|
10,620 | 10.90 | 10.90 | 10.67 | 0 | 0 | 0 | |
10/01/2014 |
10.90
|
9,700 | 10.84 | 10.99 | 10.78 | 0 | 0 | 0 | |
09/01/2014 |
10.84
|
8,840 | 10.87 | 11.04 | 10.84 | 0 | 0 | 0 | |
08/01/2014 |
10.87
|
22,250 | 11.02 | 11.02 | 10.87 | 0 | 0 | 0 | |
07/01/2014 |
11.02
|
26,060 | 11.07 | 11.07 | 11.02 | 0 | 0 | 0 | |
06/01/2014 |
11.07
|
60 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
03/01/2014 |
11.07
|
62,490 | 10.96 | 11.16 | 10.99 | 0 | 0 | 0 | |
02/01/2014 |
10.96
|
44,100 | 10.96 | 10.96 | 10.64 | 0 | 0 | 0 | |
31/12/2013 |
10.96
|
67,960 | 11.10 | 11.10 | 10.93 | 0 | 0 | 0 | |
30/12/2013 |
11.10
|
47,490 | 11.07 | 11.31 | 11.10 | 900 | 0 | 0.0 | |
27/12/2013 |
11.07
|
20,610 | 11.07 | 11.07 | 10.96 | 800 | 0 | 0.0 | |
26/12/2013 |
11.07
|
19,130 | 11.07 | 11.07 | 10.84 | 0 | 0 | 0 | |
25/12/2013 |
11.07
|
13,060 | 11.07 | 11.10 | 11.02 | 0 | 0 | 0 | |
24/12/2013 |
11.07
|
51,800 | 11.07 | 11.19 | 11.04 | 0 | 0 | 0 | |
23/12/2013 |
11.07
|
22,440 | 11.25 | 11.25 | 11.07 | 0 | 0 | 0 | |
20/12/2013 |
11.25
|
118,300 | 11.22 | 11.34 | 11.07 | 0 | 0 | 0 | |
19/12/2013 |
11.22
|
145,240 | 10.84 | 11.25 | 10.75 | 0 | 60 | -0.0 | |
18/12/2013 |
10.84
|
31,340 | 10.87 | 10.87 | 10.58 | 0 | 0 | 0 | |
17/12/2013 |
10.87
|
67,110 | 10.87 | 10.90 | 10.64 | 0 | 0 | 0 | |
16/12/2013 |
10.87
|
62,190 | 10.20 | 10.87 | 10.17 | 0 | 7,300 | -0.3 | |
13/12/2013 |
10.20
|
92,110 | 10.02 | 10.35 | 10.20 | 0 | 0 | 0 | |
12/12/2013 |
10.02
|
298,040 | 9.38 | 10.02 | 9.47 | 0 | 0 | 0 | |
11/12/2013 |
9.38
|
6,010 | 9.85 | 10.05 | 9.38 | 0 | 0 | 0 | |
10/12/2013 |
9.85
|
5,680 | 9.62 | 9.85 | 9.56 | 0 | 0 | 0 | |
09/12/2013 |
9.62
|
20,030 | 9.56 | 9.67 | 9.50 | 0 | 0 | 0 | |
06/12/2013 |
9.56
|
69,790 | 9.56 | 9.59 | 9.35 | 0 | 10,170 | -0.3 | |
05/12/2013 |
9.56
|
23,450 | 9.62 | 9.62 | 9.47 | 0 | 0 | 0 | |
04/12/2013 |
9.62
|
6,130 | 9.59 | 10.26 | 9.53 | 0 | 0 | 0 | |
03/12/2013 |
9.59
|
24,900 | 9.59 | 9.62 | 9.53 | 0 | 300 | -0.0 | |
02/12/2013 |
9.59
|
10,710 | 9.47 | 9.59 | 9.33 | 0 | 0 | 0 | |
29/11/2013 |
9.47
|
9,390 | 9.47 | 9.47 | 9.33 | 0 | 0 | 0 | |
28/11/2013 |
9.47
|
50,010 | 9.47 | 9.47 | 9.24 | 0 | 0 | 0 | |
27/11/2013 |
9.47
|
140 | 9.44 | 9.47 | 9.33 | 0 | 0 | 0 | |
26/11/2013 |
9.44
|
1,020 | 9.44 | 9.44 | 9.33 | 0 | 0 | 0 | |
25/11/2013 |
9.44
|
2,110 | 9.47 | 9.47 | 9.18 | 0 | 0 | 0 | |
22/11/2013 |
9.47
|
17,600 | 9.47 | 9.47 | 9.44 | 0 | 0 | 0 |