Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-07) |
-5.90 | -4.44% | 170,800 | -10,500 | -1.4 |
127.10
136.20
127.10
|
2 tháng
(2024-09-05) |
-14.90 | -10.49% | 470,700 | -31,945 | -4.3 |
127.10
142
127.10
|
3 tháng
(2024-08-06) |
-16.35 | -11.40% | 777,500 | 23,755 | 3.8 |
127.10
146.80
127.10
|
6 tháng
(2024-05-08) |
-3.57 | -2.73% | 2,642,000 | 66,497 | 9.6 |
126.64
149.15
127.10
|
12 tháng
(2023-11-10) |
26.20 | 25.96% | 5,951,200 | 90,259 | 12.5 |
100.33
149.15
127.10
|
24 tháng
(2022-11-15) |
66.30 | 109.04% | 13,725,600 | -149,211 | -10.4 |
60.80
149.15
127.10
|
36 tháng
(2021-11-22) |
5.42 | 4.45% | 20,136,100 | -404,656 | -37.4 |
60.80
149.15
127.10
|
60 tháng
(2019-12-02) |
82.46 | 184.72% | 28,993,310 | -246,146 | -2.6 |
38.07
161.02
127.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/05/2014 |
20.62
|
110 | 19.52 | 20.62 | 19.52 | 0 | 0 | 0 | |
15/05/2014 |
19.52
|
5,810 | 20.21 | 20.21 | 19.52 | 0 | 0 | 0 | |
14/05/2014 |
20.21
|
6,390 | 19.52 | 20.21 | 19.06 | 200 | 0 | 0.0 | |
13/05/2014 |
19.52
|
29,270 | 20.21 | 20.21 | 18.88 | 0 | 0 | 0 | |
12/05/2014 |
20.21
|
13,500 | 21.59 | 22.05 | 20.12 | 2,000 | 10 | 0.1 | |
09/05/2014 |
21.59
|
10,920 | 21.50 | 22.51 | 21.50 | 0 | 0 | 0 | |
08/05/2014 |
21.50
|
41,170 | 22.97 | 22.97 | 21.41 | 12,700 | 0 | 0.6 | |
07/05/2014 |
22.97
|
3,200 | 23.20 | 23.20 | 22.51 | 0 | 1,510 | -0.1 | |
06/05/2014 |
23.20
|
3,810 | 23.43 | 23.43 | 22.74 | 0 | 0 | 0 | |
05/05/2014 |
23.43
|
3,380 | 23.89 | 23.89 | 22.92 | 0 | 0 | 0 | |
29/04/2014 |
23.89
|
3,500 | 22.97 | 24.58 | 22.97 | 3,330 | 0 | 0.2 | |
28/04/2014 |
22.97
|
9,900 | 23.66 | 23.66 | 22.97 | 4,920 | 0 | 0.2 | |
25/04/2014 |
23.66
|
420 | 23.66 | 23.66 | 23.20 | 0 | 0 | 0 | |
24/04/2014 |
23.66
|
3,110 | 23.89 | 23.89 | 22.97 | 1,070 | 0 | 0.1 | |
23/04/2014 |
23.89
|
7,530 | 24.12 | 24.58 | 23.20 | 500 | 0 | 0.0 | |
22/04/2014 |
24.12
|
2,410 | 24.58 | 24.58 | 23.89 | 720 | 0 | 0.0 | |
21/04/2014 |
24.58
|
230 | 24.81 | 24.81 | 24.12 | 0 | 0 | 0 | |
18/04/2014 |
24.81
|
1,990 | 24.81 | 25.03 | 24.35 | 1,100 | 0 | 0.1 | |
17/04/2014 |
24.81
|
1,180 | 24.81 | 24.81 | 24.35 | 1,010 | 0 | 0.1 | |
16/04/2014 |
24.81
|
2,470 | 25.26 | 25.26 | 24.12 | 500 | 0 | 0.0 | |
15/04/2014 |
25.26
|
5,570 | 25.26 | 25.26 | 24.81 | 0 | 0 | 0 | |
14/04/2014 |
25.26
|
1,300 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
11/04/2014 |
25.26
|
3,830 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
10/04/2014 |
25.26
|
11,860 | 25.72 | 25.72 | 25.26 | 0 | 0 | 0 | |
08/04/2014: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
08/04/2014 |
25.72
|
4,290 | 25.72 | 26.18 | 25.26 | 10 | 0 | 0.0 | |
07/04/2014 |
25.72
|
8,780 | 25.72 | 25.72 | 25.28 | 0 | 0 | 0 | |
04/04/2014 |
25.72
|
3,600 | 25.72 | 25.72 | 25.28 | 0 | 0 | 0 | |
03/04/2014 |
25.72
|
1,040 | 25.28 | 25.72 | 25.28 | 0 | 0 | 0 | |
02/04/2014 |
25.28
|
3,740 | 25.50 | 25.72 | 25.28 | 0 | 0 | 0 | |
01/04/2014 |
25.50
|
9,560 | 25.72 | 25.95 | 25.50 | 0 | 0 | 0 | |
31/03/2014 |
25.72
|
5,580 | 26.39 | 26.39 | 25.72 | 20 | 0 | 0.0 | |
28/03/2014 |
26.39
|
3,310 | 26.17 | 26.39 | 25.72 | 0 | 0 | 0 | |
27/03/2014 |
26.17
|
4,240 | 26.17 | 26.39 | 25.72 | 0 | 0 | 0 | |
26/03/2014 |
26.17
|
11,180 | 26.17 | 26.39 | 25.50 | 0 | 0 | 0 | |
25/03/2014 |
26.17
|
11,930 | 26.17 | 26.39 | 25.50 | 0 | 0 | 0 | |
24/03/2014 |
26.17
|
9,210 | 26.17 | 26.62 | 25.50 | 1,200 | 0 | 0.1 | |
21/03/2014 |
26.17
|
8,420 | 25.50 | 26.17 | 25.05 | 0 | 0 | 0 | |
20/03/2014 |
25.50
|
5,120 | 25.50 | 25.95 | 25.28 | 0 | 0 | 0 | |
19/03/2014 |
25.50
|
47,270 | 25.50 | 25.95 | 24.83 | 0 | 0 | 0 | |
18/03/2014 |
25.50
|
8,400 | 25.95 | 26.17 | 25.05 | 0 | 0 | 0 | |
17/03/2014 |
25.95
|
3,790 | 26.17 | 26.62 | 25.72 | 0 | 0 | 0 | |
14/03/2014 |
26.17
|
4,550 | 26.62 | 26.62 | 26.17 | 0 | 0 | 0 | |
13/03/2014 |
26.62
|
8,010 | 26.17 | 26.62 | 25.95 | 0 | 0 | 0 | |
12/03/2014 |
26.17
|
11,180 | 26.17 | 26.17 | 25.95 | 0 | 3,000 | -0.2 | |
11/03/2014 |
26.17
|
15,790 | 26.17 | 26.17 | 25.50 | 0 | 0 | 0 | |
10/03/2014 |
26.17
|
7,530 | 26.17 | 26.62 | 25.95 | 0 | 0 | 0 | |
07/03/2014 |
26.17
|
2,060 | 26.62 | 26.62 | 26.17 | 0 | 0 | 0 | |
06/03/2014 |
26.62
|
1,190 | 26.39 | 26.84 | 26.17 | 0 | 0 | 0 | |
05/03/2014 |
26.39
|
6,620 | 26.39 | 26.84 | 25.95 | 0 | 0 | 0 | |
04/03/2014 |
26.39
|
4,150 | 26.39 | 26.39 | 25.95 | 0 | 0 | 0 | |
03/03/2014 |
26.39
|
3,790 | 26.62 | 26.84 | 26.17 | 300 | 0 | 0.0 | |
28/02/2014 |
26.62
|
4,380 | 26.39 | 26.62 | 26.39 | 2,000 | 0 | 0.1 | |
27/02/2014 |
26.39
|
16,840 | 27.74 | 27.74 | 26.17 | 0 | 0 | 0 | |
26/02/2014 |
27.74
|
1,830 | 27.74 | 27.74 | 27.29 | 0 | 0 | 0 | |
25/02/2014 |
27.74
|
3,550 | 27.74 | 27.96 | 27.07 | 0 | 0 | 0 | |
24/02/2014 |
27.74
|
1,760 | 28.63 | 28.63 | 27.74 | 0 | 0 | 0 | |
21/02/2014 |
28.63
|
2,250 | 28.63 | 28.63 | 27.51 | 0 | 0 | 0 | |
20/02/2014 |
28.63
|
7,360 | 29.08 | 29.08 | 27.07 | 0 | 0 | 0 | |
19/02/2014 |
29.08
|
5,050 | 30.20 | 30.20 | 28.41 | 0 | 0 | 0 | |
18/02/2014 |
30.20
|
7,990 | 29.53 | 31.32 | 28.41 | 0 | 0 | 0 | |
17/02/2014 |
29.53
|
2,790 | 29.53 | 29.53 | 27.96 | 0 | 0 | 0 | |
14/02/2014 |
29.53
|
6,630 | 28.18 | 29.97 | 28.18 | 0 | 500 | -0.0 | |
13/02/2014 |
28.18
|
12,210 | 26.84 | 28.18 | 27.29 | 0 | 0 | 0 | |
12/02/2014 |
26.84
|
18,040 | 26.39 | 27.29 | 26.39 | 2,000 | 500 | 0.1 | |
11/02/2014 |
26.39
|
19,040 | 26.39 | 26.84 | 26.39 | 0 | 0 | 0 | |
10/02/2014 |
26.39
|
4,750 | 26.62 | 26.62 | 25.50 | 0 | 0 | 0 | |
07/02/2014 |
26.62
|
1,350 | 26.84 | 26.84 | 25.72 | 500 | 0 | 0.0 | |
06/02/2014 |
26.84
|
5,630 | 25.72 | 26.84 | 25.28 | 0 | 0 | 0 | |
27/01/2014 |
25.72
|
4,060 | 25.72 | 25.95 | 25.05 | 0 | 0 | 0 | |
24/01/2014 |
25.72
|
2,680 | 25.95 | 25.95 | 25.50 | 0 | 0 | 0 | |
23/01/2014 |
25.95
|
32,430 | 26.62 | 26.84 | 25.05 | 0 | 0 | 0 | |
22/01/2014 |
26.62
|
12,260 | 26.84 | 27.07 | 26.39 | 0 | 0 | 0 | |
21/01/2014 |
26.84
|
7,820 | 26.39 | 27.07 | 26.17 | 0 | 900 | -0.1 | |
20/01/2014 |
26.39
|
19,580 | 27.07 | 27.51 | 26.39 | 0 | 0 | 0 | |
17/01/2014 |
27.07
|
8,200 | 26.39 | 27.07 | 26.39 | 0 | 530 | -0.0 | |
16/01/2014 |
26.39
|
1,130 | 26.17 | 26.62 | 25.95 | 0 | 0 | 0 | |
15/01/2014 |
26.17
|
14,590 | 26.39 | 27.29 | 26.17 | 0 | 0 | 0 | |
14/01/2014 |
26.39
|
9,770 | 26.39 | 27.74 | 26.39 | 0 | 0 | 0 | |
13/01/2014 |
26.39
|
2,220 | 26.84 | 26.84 | 26.39 | 0 | 0 | 0 | |
10/01/2014 |
26.84
|
13,850 | 26.39 | 26.84 | 25.95 | 0 | 0 | 0 | |
09/01/2014 |
26.39
|
9,950 | 26.39 | 26.39 | 25.72 | 0 | 0 | 0 | |
08/01/2014 |
26.39
|
6,720 | 26.39 | 26.39 | 25.50 | 0 | 0 | 0 | |
07/01/2014 |
26.39
|
2,710 | 25.95 | 26.39 | 25.50 | 0 | 0 | 0 | |
06/01/2014 |
25.95
|
3,850 | 26.17 | 26.39 | 25.95 | 0 | 0 | 0 | |
03/01/2014 |
26.17
|
7,490 | 26.62 | 26.62 | 25.28 | 0 | 0 | 0 | |
02/01/2014 |
26.62
|
1,250 | 25.95 | 26.84 | 26.17 | 0 | 0 | 0 | |
31/12/2013 |
25.95
|
2,290 | 25.72 | 26.17 | 25.50 | 0 | 0 | 0 | |
30/12/2013 |
25.72
|
17,300 | 25.50 | 26.17 | 25.28 | 0 | 0 | 0 | |
27/12/2013 |
25.50
|
10,170 | 25.28 | 26.84 | 25.05 | 0 | 0 | 0 | |
26/12/2013 |
25.28
|
9,900 | 24.83 | 25.50 | 24.61 | 0 | 0 | 0 | |
25/12/2013 |
24.83
|
5,750 | 25.05 | 25.05 | 24.61 | 0 | 0 | 0 | |
24/12/2013 |
25.05
|
9,340 | 24.16 | 25.05 | 24.16 | 0 | 0 | 0 | |
23/12/2013 |
24.16
|
4,940 | 23.93 | 24.16 | 24.16 | 0 | 0 | 0 | |
20/12/2013 |
23.93
|
5,130 | 23.93 | 24.16 | 23.93 | 0 | 0 | 0 | |
19/12/2013 |
23.93
|
1,040 | 23.71 | 24.16 | 23.93 | 0 | 0 | 0 | |
18/12/2013 |
23.71
|
260 | 23.93 | 23.93 | 23.71 | 0 | 0 | 0 | |
17/12/2013 |
23.93
|
4,650 | 23.71 | 23.93 | 23.04 | 0 | 0 | 0 | |
16/12/2013 |
23.71
|
1,350 | 23.49 | 23.71 | 23.26 | 0 | 0 | 0 | |
13/12/2013 |
23.49
|
1,430 | 23.26 | 24.83 | 23.26 | 0 | 0 | 0 | |
12/12/2013 |
23.26
|
900 | 23.26 | 23.26 | 23.04 | 40 | 0 | 0.0 |