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) |
-3.50 | -4.99% | 13,187,300 | -11,449 | -0.8 |
64.70
70.60
66.60
|
2 tháng
(2024-07-22) |
-1.90 | -2.77% | 35,841,700 | -24,701 | -1.6 |
64.70
71.50
66.60
|
3 tháng
(2024-06-24) |
3 | 4.72% | 62,011,300 | -60,713 | -4.0 |
62.60
73.90
66.60
|
6 tháng
(2024-03-25) |
12.26 | 22.56% | 128,842,300 | -82,185 | -5.4 |
50.43
73.90
66.60
|
12 tháng
(2023-09-26) |
13.63 | 25.73% | 200,160,300 | -186,432 | -11.0 |
44.58
73.90
66.60
|
24 tháng
(2022-10-03) |
12.93 | 24.08% | 337,580,900 | -375,712 | -11.1 |
44.58
73.90
66.60
|
36 tháng
(2021-10-06) |
21.34 | 47.14% | 559,726,400 | -378,107 | -35.9 |
39.72
73.90
66.60
|
60 tháng
(2019-10-17) |
44.67 | 203.69% | 890,087,390 | -413,537 | -37.7 |
17.21
73.90
66.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2014 |
11.20
|
595,470 | 11.48 | 11.48 | 11.20 | 350,000 | 350,000 | 0 | |
22/04/2014 |
11.48
|
878,570 | 11.11 | 11.48 | 11.03 | 0 | 0 | 0 | |
21/04/2014 |
11.11
|
1,098,700 | 11.40 | 11.40 | 11.07 | 0 | 0 | 0 | |
18/04/2014 |
11.40
|
1,219,050 | 11.77 | 11.77 | 11.32 | 0 | 25,000 | -0.7 | |
17/04/2014 |
11.77
|
1,420,540 | 11.36 | 11.97 | 11.48 | 0 | 130,000 | -3.8 | |
16/04/2014 |
11.36
|
1,946,730 | 11.81 | 11.81 | 11.20 | 140,000 | 140,000 | 0 | |
15/04/2014 |
11.81
|
1,911,440 | 12.50 | 12.50 | 11.81 | 0 | 0 | 0 | |
14/04/2014 |
12.50
|
1,300,410 | 12.54 | 12.66 | 12.46 | 0 | 0 | 0 | |
11/04/2014 |
12.54
|
1,340,230 | 12.70 | 12.70 | 12.54 | 0 | 170,000 | -5.3 | |
10/04/2014 |
12.70
|
760,490 | 12.82 | 12.91 | 12.70 | 200,000 | 200,000 | 0 | |
08/04/2014 |
12.82
|
1,158,100 | 12.82 | 12.91 | 12.74 | 0 | 0 | 0 | |
07/04/2014 |
12.82
|
1,121,870 | 12.78 | 12.91 | 12.78 | 0 | 0 | 0 | |
04/04/2014 |
12.78
|
1,087,460 | 12.82 | 12.87 | 12.70 | 0 | 10,000 | -0.3 | |
03/04/2014 |
12.82
|
679,670 | 12.74 | 12.95 | 12.74 | 70,000 | 71,820 | -0.1 | |
02/04/2014 |
12.74
|
1,492,400 | 12.74 | 12.91 | 12.66 | 0 | 0 | 0 | |
01/04/2014 |
12.74
|
2,121,640 | 12.78 | 13.07 | 12.70 | 0 | 10,000 | -0.3 | |
31/03/2014 |
12.78
|
876,690 | 12.99 | 12.99 | 12.78 | 40,000 | 40,000 | 0 | |
28/03/2014 |
12.99
|
1,782,020 | 12.82 | 13.15 | 12.82 | 0 | 0 | 0 | |
27/03/2014 |
12.82
|
1,297,480 | 12.91 | 12.91 | 12.66 | 0 | 2,000 | -0.1 | |
26/03/2014 |
12.91
|
3,096,800 | 13.19 | 13.19 | 12.74 | 0 | 0 | 0 | |
25/03/2014 |
13.19
|
2,470,430 | 13.35 | 13.44 | 13.11 | 50,000 | 50,440 | -0.0 | |
24/03/2014 |
13.35
|
1,289,370 | 13.27 | 13.52 | 13.27 | 0 | 0 | 0 | |
21/03/2014 |
13.27
|
3,284,490 | 12.99 | 13.44 | 12.99 | 0 | 0 | 0 | |
20/03/2014 |
12.99
|
1,714,320 | 12.99 | 13.19 | 12.95 | 0 | 0 | 0 | |
19/03/2014 |
12.99
|
1,414,730 | 13.03 | 13.11 | 12.95 | 0 | 0 | 0 | |
18/03/2014 |
13.03
|
1,345,200 | 12.95 | 13.19 | 12.91 | 0 | 5,000 | -0.2 | |
17/03/2014 |
12.95
|
1,734,540 | 13.03 | 13.15 | 12.95 | 0 | 1,400 | -0.0 | |
14/03/2014 |
13.03
|
2,889,390 | 13.27 | 13.27 | 12.99 | 0 | 0 | 0 | |
13/03/2014 |
13.27
|
1,207,560 | 13.15 | 13.27 | 13.07 | 0 | 100 | -0.0 | |
12/03/2014 |
13.15
|
2,385,630 | 13.03 | 13.48 | 12.99 | 0 | 2,000 | -0.1 | |
11/03/2014 |
13.03
|
2,015,480 | 12.91 | 13.19 | 12.91 | 64,000 | 65,670 | -0.1 | |
10/03/2014 |
12.91
|
1,459,660 | 12.74 | 13.03 | 12.66 | 0 | 1,000 | -0.0 | |
07/03/2014 |
12.74
|
878,470 | 12.78 | 12.82 | 12.66 | 0 | 0 | 0 | |
06/03/2014 |
12.78
|
1,260,480 | 12.82 | 12.87 | 12.66 | 0 | 2,700 | -0.1 | |
05/03/2014 |
12.82
|
1,143,380 | 12.50 | 12.82 | 12.54 | 40,000 | 40,100 | -0.0 | |
04/03/2014 |
12.50
|
1,888,000 | 12.50 | 12.50 | 12.09 | 0 | 1,980 | -0.1 | |
03/03/2014 |
12.50
|
2,549,610 | 13.07 | 13.07 | 12.50 | 0 | 0 | 0 | |
28/02/2014 |
13.07
|
1,040,260 | 13.11 | 13.19 | 12.99 | 611,580 | 625,210 | -0.4 | |
27/02/2014 |
13.11
|
1,813,210 | 13.35 | 13.44 | 13.11 | 0 | 11,500 | -0.4 | |
26/02/2014 |
13.35
|
2,215,760 | 13.35 | 13.52 | 13.19 | 0 | 0 | 0 | |
25/02/2014 |
13.35
|
1,548,300 | 13.35 | 13.44 | 13.23 | 0 | 20 | -0.0 | |
24/02/2014 |
13.35
|
1,281,940 | 13.11 | 13.39 | 12.95 | 0 | 600 | -0.0 | |
21/02/2014 |
13.11
|
1,762,670 | 13.03 | 13.39 | 12.74 | 0 | 0 | 0 | |
20/02/2014 |
13.03
|
3,380,380 | 13.68 | 13.68 | 12.78 | 0 | 900 | -0.0 | |
19/02/2014: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
19/02/2014 |
13.68
|
2,914,630 | 13.52 | 13.84 | 13.56 | 0 | 0 | 0 | |
18/02/2014 |
13.52
|
2,207,500 | 13.17 | 13.52 | 13.21 | 0 | 0 | 0 | |
17/02/2014 |
13.17
|
1,615,050 | 13.21 | 13.28 | 13.05 | 0 | 0 | 0 | |
14/02/2014 |
13.21
|
1,801,750 | 13.21 | 13.28 | 13.05 | 0 | 7,590 | -0.3 | |
13/02/2014 |
13.21
|
1,693,840 | 13.21 | 13.36 | 13.13 | 0 | 2,820 | -0.1 | |
12/02/2014 |
13.21
|
1,790,850 | 12.93 | 13.21 | 12.89 | 400,000 | 400,000 | 0 | |
11/02/2014 |
12.93
|
2,034,730 | 13.21 | 13.40 | 12.93 | 296,610 | 296,610 | 0 | |
10/02/2014 |
13.21
|
1,466,580 | 12.97 | 13.32 | 12.89 | 0 | 0 | 0 | |
07/02/2014 |
12.97
|
3,308,810 | 13.32 | 13.40 | 12.93 | 109,070 | 109,070 | 0 | |
06/02/2014 |
13.32
|
1,164,650 | 13.48 | 13.56 | 13.21 | 66,790 | 82,300 | -0.5 | |
27/01/2014 |
13.48
|
1,657,370 | 13.21 | 13.52 | 13.05 | 0 | 5,400 | -0.2 | |
24/01/2014 |
13.21
|
1,819,070 | 12.89 | 13.21 | 12.89 | 0 | 200 | -0.0 | |
23/01/2014 |
12.89
|
1,638,190 | 12.70 | 12.97 | 12.78 | 0 | 0 | 0 | |
22/01/2014 |
12.70
|
3,442,680 | 12.55 | 13.05 | 12.58 | 64,675 | 64,675 | 0 | |
21/01/2014 |
12.55
|
2,133,760 | 12.27 | 12.55 | 12.16 | 0 | 0 | 0 | |
20/01/2014 |
12.27
|
2,161,480 | 12.31 | 12.47 | 12.23 | 0 | 6,650 | -0.2 | |
17/01/2014 |
12.31
|
3,069,650 | 12.31 | 12.58 | 12.31 | 0 | 0 | 0 | |
16/01/2014 |
12.31
|
1,542,660 | 12.31 | 12.43 | 12.20 | 0 | 0 | 0 | |
15/01/2014 |
12.31
|
3,225,800 | 12.20 | 12.55 | 12.20 | 0 | 40 | -0.0 | |
14/01/2014 |
12.20
|
1,963,590 | 12.20 | 12.43 | 12.16 | 0 | 440 | -0.0 | |
13/01/2014 |
12.20
|
1,728,870 | 12.23 | 12.31 | 12.12 | 80,000 | 80,000 | 0 | |
10/01/2014 |
12.23
|
2,158,560 | 12.43 | 12.66 | 12.23 | 100,000 | 100,000 | 0 | |
09/01/2014 |
12.43
|
3,258,330 | 11.81 | 12.43 | 11.73 | 110,000 | 111,000 | -0.0 | |
08/01/2014 |
11.81
|
1,748,150 | 11.69 | 11.85 | 11.57 | 0 | 0 | 0 | |
07/01/2014 |
11.69
|
1,525,810 | 11.73 | 11.89 | 11.65 | 0 | 0 | 0 | |
06/01/2014 |
11.73
|
1,800,770 | 11.54 | 11.73 | 11.50 | 0 | 0 | 0 | |
03/01/2014 |
11.54
|
564,580 | 11.50 | 11.54 | 11.46 | 0 | 200 | -0.0 | |
02/01/2014 |
11.50
|
1,515,510 | 11.50 | 11.73 | 11.46 | 0 | 0 | 0 | |
31/12/2013 |
11.50
|
2,370,570 | 11.22 | 11.57 | 11.22 | 0 | 0 | 0 | |
30/12/2013 |
11.22
|
1,481,200 | 11.42 | 11.42 | 11.19 | 0 | 10 | -0.0 | |
27/12/2013 |
11.42
|
608,880 | 11.46 | 11.54 | 11.34 | 0 | 0 | 0 | |
26/12/2013 |
11.46
|
1,773,070 | 11.30 | 11.57 | 11.30 | 0 | 1,980 | -0.1 | |
25/12/2013 |
11.30
|
823,290 | 11.30 | 11.34 | 11.26 | 0 | 0 | 0 | |
24/12/2013 |
11.30
|
1,423,610 | 11.42 | 11.46 | 11.30 | 0 | 16,000 | -0.5 | |
23/12/2013 |
11.42
|
1,210,510 | 11.46 | 11.50 | 11.38 | 0 | 0 | 0 | |
20/12/2013 |
11.46
|
1,466,500 | 11.54 | 11.54 | 11.42 | 0 | 0 | 0 | |
19/12/2013 |
11.54
|
1,511,030 | 11.50 | 11.69 | 11.50 | 0 | 4,800 | -0.1 | |
18/12/2013 |
11.50
|
989,630 | 11.42 | 11.57 | 11.38 | 0 | 0 | 0 | |
17/12/2013 |
11.42
|
865,690 | 11.38 | 11.46 | 11.34 | 0 | 0 | 0 | |
16/12/2013 |
11.38
|
908,100 | 11.50 | 11.54 | 11.34 | 0 | 0 | 0 | |
13/12/2013 |
11.50
|
1,008,230 | 11.54 | 11.61 | 11.46 | 0 | 0 | 0 | |
12/12/2013 |
11.54
|
2,596,780 | 11.42 | 11.57 | 11.19 | 0 | 10,220 | -0.3 | |
11/12/2013 |
11.42
|
4,315,530 | 11.77 | 11.77 | 11.38 | 170,000 | 188,480 | -0.6 | |
10/12/2013 |
11.77
|
2,040,610 | 11.85 | 11.89 | 11.65 | 0 | 600 | -0.0 | |
09/12/2013 |
11.85
|
2,526,110 | 11.77 | 12.00 | 11.77 | 82,660 | 142,660 | -1.8 | |
06/12/2013 |
11.77
|
1,761,440 | 11.61 | 11.77 | 11.54 | 0 | 0 | 0 | |
05/12/2013 |
11.61
|
2,025,920 | 11.65 | 11.81 | 11.57 | 74,100 | 76,980 | -0.1 | |
04/12/2013 |
11.65
|
1,937,600 | 11.57 | 11.81 | 11.54 | 259,380 | 259,380 | 0 | |
03/12/2013 |
11.57
|
5,298,450 | 11.11 | 11.77 | 11.11 | 0 | 0 | 0 | |
02/12/2013 |
11.11
|
1,685,510 | 11.19 | 11.26 | 11.11 | 0 | 0 | 0 | |
29/11/2013 |
11.19
|
1,748,770 | 11.34 | 11.42 | 11.19 | 0 | 0 | 0 | |
28/11/2013 |
11.34
|
1,342,700 | 11.30 | 11.42 | 11.26 | 0 | 2,500 | -0.1 | |
27/11/2013 |
11.30
|
1,766,860 | 11.30 | 11.46 | 11.22 | 94,330 | 94,330 | 0 | |
26/11/2013 |
11.30
|
1,391,820 | 11.26 | 11.42 | 11.22 | 40,000 | 40,000 | 0 | |
25/11/2013 |
11.26
|
1,439,170 | 11.42 | 11.57 | 11.22 | 90,940 | 90,940 | 0 | |
22/11/2013 |
11.42
|
2,175,850 | 11.15 | 11.42 | 11.11 | 0 | 0 | 0 |