Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.05 | 0.11% | 29,751,100 | 414,400 | 19.3 |
45.05
47.25
46.80
|
2 tháng
(2024-09-13) |
0.85 | 1.85% | 69,211,100 | 612,486 | 28.7 |
45.05
48.85
46.80
|
3 tháng
(2024-08-14) |
-0.50 | -1.06% | 106,822,000 | 711,269 | 33.3 |
45.05
49.15
46.80
|
6 tháng
(2024-05-16) |
5.94 | 14.53% | 308,385,500 | 841,823 | 39.0 |
40.86
53.80
46.80
|
12 tháng
(2023-11-20) |
8.48 | 22.14% | 409,862,100 | 964,492 | 44.9 |
36.36
53.80
46.80
|
24 tháng
(2022-11-23) |
11.22 | 31.55% | 552,095,900 | 419,545 | 18.6 |
35.58
53.80
46.80
|
36 tháng
(2021-11-29) |
-4.93 | -9.54% | 733,818,800 | 2,094,868 | 126.7 |
32.48
54.49
46.80
|
60 tháng
(2019-12-09) |
36.41 | 350.25% | 1,069,938,570 | -751,639 | -25.2 |
6.34
71.98
46.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/06/2014 |
10.21
|
397,430 | 10.18 | 10.45 | 10.18 | 0 | 0 | 0 | |
17/06/2014 |
10.18
|
933,070 | 10.02 | 10.25 | 9.98 | 0 | 0 | 0 | |
16/06/2014 |
10.02
|
741,130 | 10.14 | 10.25 | 9.98 | 0 | 0 | 0 | |
13/06/2014 |
10.14
|
688,200 | 10.10 | 10.37 | 10.02 | 0 | 0 | 0 | |
12/06/2014 |
10.10
|
1,371,930 | 9.90 | 10.37 | 9.94 | 0 | 0 | 0 | |
11/06/2014 |
9.90
|
1,731,860 | 9.28 | 9.90 | 9.40 | 100,000 | 100,000 | 0 | |
10/06/2014 |
9.28
|
603,230 | 9.40 | 9.55 | 9.28 | 0 | 0 | 0 | |
09/06/2014 |
9.40
|
792,180 | 9.71 | 9.71 | 9.40 | 0 | 0 | 0 | |
06/06/2014 |
9.71
|
386,150 | 9.24 | 9.71 | 9.24 | 0 | 0 | 0 | |
05/06/2014 |
9.24
|
431,720 | 8.97 | 9.32 | 8.97 | 0 | 0 | 0 | |
04/06/2014 |
8.97
|
549,010 | 9.17 | 9.28 | 8.93 | 0 | 0 | 0 | |
03/06/2014 |
9.17
|
306,730 | 9.20 | 9.40 | 9.17 | 0 | 0 | 0 | |
02/06/2014 |
9.20
|
1,042,090 | 9.59 | 9.59 | 9.05 | 0 | 0 | 0 | |
30/05/2014 |
9.59
|
757,590 | 9.71 | 9.79 | 9.59 | 0 | 0 | 0 | |
29/05/2014 |
9.71
|
900,520 | 9.75 | 10.02 | 9.63 | 0 | 0 | 0 | |
28/05/2014 |
9.75
|
1,014,000 | 9.55 | 9.83 | 9.59 | 0 | 0 | 0 | |
27/05/2014 |
9.55
|
788,530 | 9.40 | 9.75 | 9.28 | 0 | 0 | 0 | |
26/05/2014 |
9.40
|
359,130 | 9.40 | 9.52 | 9.17 | 0 | 0 | 0 | |
23/05/2014 |
9.40
|
844,150 | 9.52 | 9.63 | 9.28 | 0 | 0 | 0 | |
22/05/2014 |
9.52
|
928,580 | 9.75 | 9.90 | 9.44 | 0 | 0 | 0 | |
21/05/2014 |
9.75
|
997,540 | 9.67 | 9.90 | 9.52 | 0 | 0 | 0 | |
20/05/2014 |
9.67
|
1,617,040 | 9.09 | 9.67 | 9.01 | 0 | 0 | 0 | |
19/05/2014 |
9.09
|
942,910 | 8.86 | 9.24 | 8.66 | 0 | 0 | 0 | |
16/05/2014 |
8.86
|
913,700 | 8.39 | 8.89 | 8.23 | 0 | 0 | 0 | |
15/05/2014 |
8.39
|
1,249,910 | 9.01 | 9.24 | 8.39 | 0 | 0 | 0 | |
14/05/2014 |
9.01
|
1,876,830 | 8.82 | 9.28 | 8.23 | 0 | 0 | 0 | |
13/05/2014 |
8.82
|
1,529,410 | 9.48 | 9.48 | 8.82 | 0 | 0 | 0 | |
12/05/2014 |
9.48
|
720,780 | 10.18 | 10.18 | 9.48 | 0 | 0 | 0 | |
09/05/2014 |
10.18
|
1,568,400 | 10.14 | 10.21 | 9.44 | 10 | 0 | 0.0 | |
08/05/2014 |
10.14
|
1,927,050 | 10.87 | 10.87 | 10.14 | 0 | 0 | 0 | |
07/05/2014 |
10.87
|
302,430 | 11.03 | 11.07 | 10.76 | 0 | 0 | 0 | |
06/05/2014 |
11.03
|
793,060 | 11.07 | 11.11 | 10.53 | 0 | 0 | 0 | |
05/05/2014 |
11.07
|
1,994,620 | 10.99 | 11.46 | 10.99 | 0 | 0 | 0 | |
29/04/2014 |
10.99
|
698,900 | 10.87 | 11.07 | 10.87 | 0 | 0 | 0 | |
28/04/2014 |
10.87
|
940,070 | 10.76 | 11.11 | 10.72 | 0 | 0 | 0 | |
25/04/2014 |
10.76
|
378,810 | 10.76 | 10.87 | 10.68 | 0 | 0 | 0 | |
24/04/2014 |
10.76
|
254,980 | 10.72 | 10.80 | 10.64 | 0 | 0 | 0 | |
23/04/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
23/04/2014 |
10.72
|
652,020 | 10.72 | 10.99 | 10.72 | 0 | 0 | 0 | |
22/04/2014 |
10.72
|
637,660 | 10.46 | 10.72 | 10.38 | 0 | 0 | 0 | |
21/04/2014 |
10.46
|
454,170 | 10.68 | 10.87 | 10.46 | 0 | 0 | 0 | |
18/04/2014 |
10.68
|
1,253,820 | 10.94 | 11.06 | 10.68 | 0 | 0 | 0 | |
17/04/2014 |
10.94
|
1,025,990 | 10.64 | 11.02 | 10.72 | 0 | 0 | 0 | |
16/04/2014 |
10.64
|
629,640 | 10.72 | 10.72 | 10.27 | 0 | 0 | 0 | |
15/04/2014 |
10.72
|
994,810 | 10.98 | 10.98 | 10.64 | 0 | 0 | 0 | |
14/04/2014 |
10.98
|
1,390,660 | 10.76 | 11.13 | 10.79 | 0 | 0 | 0 | |
11/04/2014 |
10.76
|
562,310 | 10.79 | 10.83 | 10.64 | 0 | 0 | 0 | |
10/04/2014 |
10.79
|
1,073,960 | 10.57 | 10.87 | 10.57 | 0 | 0 | 0 | |
08/04/2014 |
10.57
|
578,720 | 10.57 | 10.68 | 10.53 | 0 | 0 | 0 | |
07/04/2014 |
10.57
|
577,630 | 10.49 | 10.68 | 10.53 | 0 | 0 | 0 | |
04/04/2014 |
10.49
|
496,680 | 10.64 | 10.68 | 10.42 | 0 | 0 | 0 | |
03/04/2014 |
10.64
|
654,150 | 10.53 | 10.76 | 10.57 | 0 | 0 | 0 | |
02/04/2014 |
10.53
|
1,034,320 | 10.38 | 10.61 | 10.38 | 0 | 0 | 0 | |
01/04/2014 |
10.38
|
726,480 | 10.42 | 10.64 | 10.27 | 0 | 0 | 0 | |
31/03/2014 |
10.42
|
783,170 | 10.64 | 10.72 | 10.38 | 0 | 0 | 0 | |
28/03/2014 |
10.64
|
672,160 | 10.53 | 10.79 | 10.57 | 0 | 0 | 0 | |
27/03/2014 |
10.53
|
644,520 | 10.38 | 10.57 | 10.23 | 10,880 | 0 | 0.3 | |
26/03/2014 |
10.38
|
1,045,940 | 10.68 | 10.79 | 10.34 | 0 | 0 | 0 | |
25/03/2014 |
10.68
|
1,118,450 | 11.09 | 11.09 | 10.68 | 0 | 0 | 0 | |
24/03/2014 |
11.09
|
1,077,340 | 11.21 | 11.32 | 11.06 | 248,820 | 248,820 | 0 | |
21/03/2014 |
11.21
|
1,671,110 | 10.76 | 11.39 | 10.83 | 0 | 10,000 | -0.3 | |
20/03/2014 |
10.76
|
1,392,760 | 10.46 | 10.79 | 10.46 | 0 | 0 | 0 | |
19/03/2014 |
10.46
|
993,240 | 10.34 | 10.57 | 10.31 | 0 | 0 | 0 | |
18/03/2014 |
10.34
|
769,600 | 10.38 | 10.49 | 10.27 | 0 | 350 | -0.0 | |
17/03/2014 |
10.38
|
1,097,310 | 10.46 | 10.61 | 10.38 | 0 | 200 | -0.0 | |
14/03/2014 |
10.46
|
991,340 | 10.72 | 10.72 | 10.42 | 0 | 0 | 0 | |
13/03/2014 |
10.72
|
490,390 | 10.61 | 10.72 | 10.57 | 0 | 330 | -0.0 | |
12/03/2014 |
10.61
|
740,790 | 10.61 | 10.83 | 10.57 | 1,930 | 0 | 0.1 | |
11/03/2014 |
10.61
|
835,360 | 10.42 | 10.83 | 10.31 | 0 | 0 | 0 | |
10/03/2014 |
10.42
|
538,160 | 10.42 | 10.49 | 10.34 | 1,070 | 0 | 0.0 | |
07/03/2014 |
10.42
|
488,710 | 10.42 | 10.57 | 10.42 | 0 | 0 | 0 | |
06/03/2014 |
10.42
|
851,850 | 10.27 | 10.57 | 10.27 | 40,020 | 0 | 1.2 | |
05/03/2014 |
10.27
|
509,130 | 9.93 | 10.27 | 10.04 | 0 | 0 | 0 | |
04/03/2014 |
9.93
|
783,820 | 9.97 | 10.08 | 9.74 | 0 | 3,000 | -0.1 | |
03/03/2014 |
9.97
|
1,009,000 | 10.61 | 10.61 | 9.97 | 0 | 0 | 0 | |
28/02/2014 |
10.61
|
820,710 | 10.64 | 10.68 | 10.34 | 0 | 40,000 | -1.1 | |
27/02/2014 |
10.64
|
1,172,690 | 10.87 | 10.98 | 10.64 | 2,260 | 10 | 0.1 | |
26/02/2014 |
10.87
|
1,333,040 | 11.09 | 11.09 | 10.76 | 0 | 0 | 0 | |
25/02/2014 |
11.09
|
807,260 | 11.13 | 11.13 | 10.94 | 1,000 | 10 | 0.0 | |
24/02/2014 |
11.13
|
1,200,410 | 10.87 | 11.17 | 10.61 | 1,000 | 0 | 0.0 | |
21/02/2014 |
10.87
|
1,225,750 | 10.79 | 11.13 | 10.57 | 0 | 2,260 | -0.1 | |
20/02/2014 |
10.79
|
1,580,880 | 11.54 | 11.54 | 10.76 | 0 | 0 | 0 | |
19/02/2014 |
11.54
|
403,620 | 11.39 | 11.69 | 11.32 | 0 | 1,000 | -0.0 | |
18/02/2014 |
11.39
|
2,183,550 | 10.68 | 11.39 | 10.68 | 0 | 1,000 | -0.0 | |
17/02/2014 |
10.68
|
648,360 | 10.72 | 10.79 | 10.61 | 4,760 | 0 | 0.1 | |
14/02/2014 |
10.72
|
603,130 | 10.76 | 10.83 | 10.68 | 0 | 0 | 0 | |
13/02/2014 |
10.76
|
548,110 | 10.76 | 10.94 | 10.68 | 0 | 0 | 0 | |
12/02/2014 |
10.76
|
491,300 | 10.68 | 11.02 | 10.72 | 30,000 | 0 | 0.9 | |
11/02/2014 |
10.68
|
1,177,350 | 10.72 | 11.24 | 10.68 | 10,000 | 4,760 | 0.2 | |
10/02/2014 |
10.72
|
457,650 | 10.57 | 10.79 | 10.49 | 0 | 0 | 0 | |
07/02/2014 |
10.57
|
612,460 | 10.57 | 10.79 | 10.49 | 0 | 0 | 0 | |
06/02/2014 |
10.57
|
578,880 | 10.72 | 10.79 | 10.53 | 40,100 | 70,100 | -0.8 | |
27/01/2014 |
10.72
|
841,890 | 10.83 | 10.98 | 10.61 | 11,430 | 10,000 | 0.0 | |
24/01/2014 |
10.83
|
501,940 | 10.57 | 10.94 | 10.57 | 12,580 | 0 | 0.4 | |
23/01/2014 |
10.57
|
503,930 | 10.42 | 10.61 | 10.38 | 0 | 0 | 0 | |
22/01/2014 |
10.42
|
665,940 | 10.61 | 10.83 | 10.31 | 2,000 | 0 | 0.1 | |
21/01/2014 |
10.61
|
1,032,580 | 9.93 | 10.61 | 9.67 | 0 | 11,430 | -0.3 | |
20/01/2014 |
9.93
|
1,163,350 | 9.63 | 9.93 | 9.41 | 0 | 12,580 | -0.3 | |
17/01/2014 |
9.63
|
1,286,720 | 9.74 | 9.97 | 9.63 | 2,820 | 0 | 0.1 | |
16/01/2014 |
9.74
|
1,110,630 | 9.71 | 9.74 | 9.48 | 20 | 2,000 | -0.1 | |
15/01/2014 |
9.71
|
1,387,200 | 9.59 | 9.89 | 9.52 | 0 | 0 | 0 |