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) |
3.67 | 4.26% | 6,200 | -386 | -0.0 |
84
92.46
89.70
|
2 tháng
(2024-07-22) |
-5.73 | -6% | 22,000 | -3,386 | -0.3 |
83.07
96.91
89.70
|
3 tháng
(2024-06-24) |
2.68 | 3.08% | 35,400 | 614 | 0.1 |
79.21
96.91
89.70
|
6 tháng
(2024-03-25) |
12.43 | 16.09% | 129,800 | 26,697 | 2.3 |
74.44
96.91
89.70
|
12 tháng
(2023-09-26) |
27.06 | 43.21% | 591,600 | -3 | 0.2 |
59.75
96.91
89.70
|
24 tháng
(2022-10-03) |
37.97 | 73.41% | 1,110,336 | -227,807 | -16.4 |
46.68
96.91
89.70
|
36 tháng
(2021-10-06) |
43.03 | 92.19% | 1,407,174 | -579,101 | -39.6 |
45.56
96.91
89.70
|
60 tháng
(2019-10-17) |
47.02 | 110.19% | 2,978,295 | -1,087,452 | -70.8 |
26.59
96.91
89.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2014 |
26.37
|
22,500 | 26.37 | 26.64 | 26.16 | 12,500 | 0 | 0.6 | |
24/04/2014 |
26.37
|
13,918 | 26.10 | 26.37 | 26.05 | 9,000 | 0 | 0.4 | |
23/04/2014 |
26.10
|
10,900 | 26.10 | 26.37 | 25.57 | 10,000 | 0 | 0.5 | |
22/04/2014 |
26.10
|
100 | 25.84 | 26.10 | 26.10 | 100 | 0 | 0.0 | |
21/04/2014 |
25.84
|
15,300 | 26.00 | 26.37 | 25.84 | 6,000 | 0 | 0.3 | |
18/04/2014 |
26.00
|
8,400 | 25.94 | 26.91 | 26.00 | 7,000 | 0 | 0.3 | |
17/04/2014 |
25.94
|
4,000 | 26.10 | 26.10 | 25.84 | 0 | 0 | 0 | |
16/04/2014 |
26.10
|
13,700 | 26.37 | 26.91 | 25.94 | 7,300 | 0 | 0.4 | |
15/04/2014 |
26.37
|
2,200 | 26.43 | 26.43 | 26.10 | 200 | 0 | 0.0 | |
14/04/2014 |
26.43
|
4,200 | 26.59 | 26.59 | 26.43 | 3,200 | 0 | 0.2 | |
11/04/2014 |
26.59
|
13,900 | 26.48 | 26.91 | 26.48 | 12,900 | 0 | 0.6 | |
10/04/2014 |
26.48
|
7,100 | 26.48 | 26.64 | 26.48 | 5,000 | 0 | 0.2 | |
08/04/2014 |
26.48
|
10,108 | 26.48 | 26.64 | 26.37 | 5,000 | 0 | 0.2 | |
07/04/2014 |
26.48
|
1,300 | 26.32 | 26.48 | 25.89 | 1,200 | 0 | 0.1 | |
04/04/2014 |
26.32
|
7,000 | 26.80 | 26.80 | 26.10 | 1,200 | 0 | 0.1 | |
03/04/2014 |
26.80
|
2,800 | 26.91 | 26.91 | 25.94 | 200 | 0 | 0.0 | |
02/04/2014 |
26.91
|
4,900 | 26.75 | 26.91 | 26.91 | 4,900 | 0 | 0.2 | |
01/04/2014 |
26.75
|
2,000 | 26.37 | 26.86 | 25.84 | 100 | 0 | 0.0 | |
31/03/2014 |
26.37
|
1,702 | 25.84 | 26.37 | 25.89 | 0 | 0 | 0 | |
28/03/2014 |
25.84
|
6,000 | 26.64 | 26.91 | 25.84 | 5,200 | 0 | 0.3 | |
27/03/2014 |
26.64
|
406 | 26.91 | 26.91 | 26.00 | 100 | 0 | 0.0 | |
26/03/2014 |
26.91
|
8,740 | 26.10 | 26.91 | 26.53 | 7,700 | 800 | 0.3 | |
25/03/2014 |
26.10
|
1,115 | 26.70 | 26.70 | 25.62 | 1,000 | 0 | 0.0 | |
24/03/2014 |
26.70
|
3,100 | 26.75 | 26.75 | 26.53 | 3,100 | 3,000 | 0.0 | |
21/03/2014 |
26.75
|
7,800 | 25.84 | 26.91 | 25.84 | 6,900 | 0 | 0.3 | |
20/03/2014 |
25.84
|
4,345 | 26.37 | 26.91 | 25.84 | 1,500 | 0 | 0.1 | |
19/03/2014 |
26.37
|
7,800 | 26.32 | 26.91 | 26.32 | 7,300 | 1,800 | 0.3 | |
18/03/2014 |
26.32
|
900 | 26.64 | 26.64 | 26.10 | 0 | 0 | 0 | |
17/03/2014 |
26.64
|
4,253 | 25.89 | 26.91 | 25.94 | 4,100 | 0 | 0.2 | |
14/03/2014 |
25.89
|
3,820 | 25.57 | 26.91 | 25.67 | 2,100 | 1,700 | 0.0 | |
13/03/2014 |
25.57
|
2,630 | 26.91 | 26.91 | 25.40 | 100 | 0 | 0.0 | |
12/03/2014 |
26.91
|
1,700 | 26.21 | 26.91 | 26.86 | 1,700 | 500 | 0.1 | |
11/03/2014: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
11/03/2014 |
26.21
|
8,700 | 25.89 | 26.21 | 25.73 | 4,400 | 7,100 | -0.1 | |
10/03/2014 |
25.89
|
1,232 | 25.89 | 25.89 | 25.42 | 500 | 0 | 0.0 | |
07/03/2014 |
25.89
|
8,600 | 25.10 | 27.61 | 25.10 | 1,200 | 400 | 0.0 | |
06/03/2014 |
25.10
|
2,800 | 25.37 | 25.37 | 25.10 | 1,800 | 0 | 0.1 | |
05/03/2014 |
25.37
|
1,800 | 25.63 | 25.63 | 25.37 | 100 | 0 | 0.0 | |
04/03/2014 |
25.63
|
3,200 | 25.63 | 25.63 | 25.52 | 800 | 600 | 0.0 | |
03/03/2014 |
25.63
|
284 | 25.58 | 25.63 | 25.63 | 0 | 0 | 0 | |
28/02/2014 |
25.58
|
3,833 | 25.10 | 25.63 | 23.54 | 2,900 | 0 | 0.1 | |
27/02/2014 |
25.10
|
1,100 | 25.58 | 25.63 | 25.10 | 100 | 0 | 0.0 | |
26/02/2014 |
25.58
|
2,718 | 25.78 | 25.78 | 25.58 | 1,500 | 0 | 0.1 | |
25/02/2014 |
25.78
|
6,000 | 25.63 | 26.15 | 25.63 | 1,000 | 0 | 0.0 | |
24/02/2014 |
25.63
|
6,350 | 25.63 | 25.63 | 25.63 | 1,400 | 0 | 0.1 | |
21/02/2014 |
25.63
|
3,305 | 24.32 | 26.41 | 25.58 | 3,000 | 0 | 0.1 | |
20/02/2014 |
24.32
|
3,500 | 26.10 | 26.10 | 24.32 | 3,000 | 0 | 0.1 | |
19/02/2014 |
26.10
|
4,100 | 25.10 | 26.10 | 25.31 | 3,900 | 0 | 0.2 | |
18/02/2014 |
25.10
|
1,600 | 25.10 | 25.10 | 25.10 | 1,100 | 0 | 0.1 | |
17/02/2014 |
25.10
|
9,900 | 24.48 | 25.10 | 24.48 | 3,000 | 0 | 0.1 | |
14/02/2014 |
24.48
|
4,000 | 24.06 | 24.48 | 23.90 | 1,900 | 0 | 0.1 | |
13/02/2014 |
24.06
|
1,200 | 24.06 | 24.53 | 24.06 | 200 | 0 | 0.0 | |
12/02/2014 |
24.06
|
2,808 | 23.54 | 24.06 | 23.59 | 1,700 | 1,500 | 0.0 | |
11/02/2014 |
23.54
|
10,828 | 24.01 | 25.10 | 23.54 | 2,300 | 0 | 0.1 | |
10/02/2014 |
24.01
|
4,900 | 24.11 | 24.53 | 23.27 | 2,200 | 0 | 0.1 | |
07/02/2014 |
24.11
|
3,900 | 24.32 | 25.52 | 23.27 | 2,100 | 0 | 0.1 | |
06/02/2014 |
24.32
|
10,700 | 24.42 | 24.42 | 23.80 | 3,200 | 0 | 0.1 | |
27/01/2014 |
24.42
|
3,700 | 23.22 | 24.53 | 23.54 | 3,600 | 0 | 0.2 | |
24/01/2014 |
23.22
|
2,300 | 23.43 | 23.43 | 22.75 | 100 | 0 | 0.0 | |
23/01/2014 |
23.43
|
5,168 | 23.38 | 23.43 | 22.49 | 1,500 | 0 | 0.1 | |
22/01/2014 |
23.38
|
3,700 | 23.80 | 23.80 | 22.33 | 400 | 0 | 0.0 | |
21/01/2014 |
23.80
|
1,000 | 23.43 | 23.80 | 22.23 | 100 | 0 | 0.0 | |
20/01/2014 |
23.43
|
7,700 | 22.23 | 23.54 | 22.54 | 600 | 0 | 0.0 | |
17/01/2014 |
22.23
|
3,800 | 23.80 | 23.80 | 22.23 | 300 | 0 | 0.0 | |
16/01/2014 |
23.80
|
1,100 | 24.32 | 24.32 | 23.27 | 100 | 0 | 0.0 | |
15/01/2014 |
24.32
|
200 | 23.22 | 24.32 | 24.06 | 200 | 0 | 0.0 | |
14/01/2014 |
23.22
|
1,600 | 23.22 | 24.06 | 21.97 | 200 | 0 | 0.0 | |
13/01/2014 |
23.22
|
1,200 | 24.06 | 24.06 | 23.01 | 100 | 0 | 0.0 | |
10/01/2014 |
24.06
|
2,100 | 24.42 | 24.42 | 24.06 | 200 | 0 | 0.0 | |
09/01/2014 |
24.42
|
2,100 | 24.53 | 24.53 | 24.11 | 1,300 | 0 | 0.1 | |
08/01/2014 |
24.53
|
3,300 | 24.58 | 24.84 | 24.53 | 2,100 | 0 | 0.1 | |
07/01/2014 |
24.58
|
1,300 | 24.58 | 24.58 | 24.32 | 0 | 0 | 0 | |
06/01/2014 |
24.58
|
4,400 | 24.01 | 25.89 | 24.11 | 2,200 | 0 | 0.1 | |
03/01/2014 |
24.01
|
14,546 | 23.54 | 24.32 | 23.01 | 2,800 | 0 | 0.1 | |
02/01/2014 |
23.54
|
6,600 | 22.75 | 24.06 | 22.91 | 1,700 | 0 | 0.1 | |
31/12/2013 |
22.75
|
3,791 | 22.59 | 23.01 | 22.75 | 2,800 | 0 | 0.1 | |
30/12/2013 |
22.59
|
4,628 | 23.27 | 23.27 | 22.59 | 1,328 | 0 | 0.1 | |
27/12/2013 |
23.27
|
3,200 | 23.01 | 23.27 | 22.38 | 1,900 | 0 | 0.1 | |
26/12/2013 |
23.01
|
5,100 | 22.86 | 23.27 | 22.75 | 4,000 | 0 | 0.2 | |
25/12/2013 |
22.86
|
8,000 | 22.59 | 23.01 | 22.75 | 7,000 | 0 | 0.3 | |
24/12/2013 |
22.59
|
16,500 | 22.23 | 22.75 | 21.97 | 15,800 | 0 | 0.7 | |
23/12/2013 |
22.23
|
16,400 | 21.18 | 22.23 | 21.18 | 15,700 | 7,000 | 0.4 | |
20/12/2013 |
21.18
|
1,852 | 21.44 | 21.97 | 21.18 | 100 | 0 | 0.0 | |
19/12/2013 |
21.44
|
504 | 21.70 | 21.70 | 20.97 | 0 | 0 | 0 | |
18/12/2013 |
21.70
|
1,900 | 21.97 | 21.97 | 20.92 | 0 | 0 | 0 | |
17/12/2013 |
21.97
|
5,400 | 21.97 | 21.97 | 21.44 | 0 | 3,900 | -0.2 | |
16/12/2013 |
21.97
|
500 | 21.97 | 21.97 | 21.97 | 0 | 100 | -0.0 | |
13/12/2013 |
21.97
|
2,600 | 22.23 | 22.23 | 21.97 | 1,000 | 0 | 0.0 | |
12/12/2013 |
22.23
|
5,700 | 22.12 | 22.33 | 21.97 | 0 | 0 | 0 | |
11/12/2013 |
22.12
|
8,650 | 21.70 | 22.12 | 21.70 | 2,500 | 0 | 0.1 | |
10/12/2013 |
21.70
|
2,300 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
09/12/2013 |
21.70
|
15,700 | 21.70 | 21.97 | 21.70 | 12,900 | 0 | 0.5 | |
06/12/2013 |
21.70
|
800 | 21.70 | 21.97 | 21.70 | 0 | 0 | 0 | |
05/12/2013 |
21.70
|
100 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
04/12/2013 |
21.70
|
4,900 | 21.97 | 21.97 | 21.70 | 3,400 | 0 | 0.1 | |
03/12/2013 |
21.97
|
208 | 21.97 | 21.97 | 21.18 | 0 | 0 | 0 | |
02/12/2013 |
21.97
|
200 | 22.12 | 22.12 | 20.92 | 0 | 0 | 0 | |
29/11/2013 |
22.12
|
0 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
28/11/2013 |
22.12
|
440 | 22.23 | 22.23 | 20.40 | 40 | 0 | 0.0 | |
27/11/2013 |
22.23
|
1,000 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
26/11/2013 |
22.23
|
16,200 | 21.70 | 22.23 | 21.44 | 14,200 | 0 | 0.6 |