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) |
2.20 | 1% | 61,000 | -4,650 | -1.2 |
218
282.10
221.20
|
2 tháng
(2024-07-22) |
2.10 | 0.96% | 69,200 | -5,650 | -1.4 |
215
282.10
221.20
|
3 tháng
(2024-06-24) |
1.20 | 0.55% | 78,200 | -5,540 | -1.4 |
215
282.10
221.20
|
6 tháng
(2024-03-25) |
17.90 | 8.80% | 121,300 | -9,934 | -2.4 |
203.30
282.10
221.20
|
12 tháng
(2023-09-26) |
28.10 | 14.55% | 157,400 | -11,134 | -2.6 |
180.60
282.10
221.20
|
24 tháng
(2022-10-03) |
-16.90 | -7.10% | 237,000 | -29,068 | -5.6 |
180.60
282.10
221.20
|
36 tháng
(2021-10-06) |
-7.40 | -3.24% | 282,300 | -25,971 | -4.3 |
180.60
282.10
221.20
|
60 tháng
(2019-10-17) |
70.80 | 47.08% | 510,300 | -7,211 | 0.5 |
146.29
282.10
221.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/04/2014 |
80.72
|
200 | 82.98 | 82.98 | 80.72 | 180 | 0 | 0.0 | |
10/04/2014 |
82.98
|
290 | 80.72 | 82.98 | 80.72 | 100 | 280 | -0.0 | |
08/04/2014 |
80.72
|
10 | 82.98 | 82.98 | 80.72 | 0 | 0 | 0 | |
07/04/2014 |
82.98
|
190 | 83.54 | 83.54 | 82.98 | 100 | 29,050 | -4.2 | |
04/04/2014 |
83.54
|
2,110 | 81.85 | 83.54 | 82.41 | 2,090 | 90 | 0.3 | |
03/04/2014 |
81.85
|
10 | 82.41 | 82.41 | 81.85 | 0 | 0 | 0 | |
02/04/2014 |
82.41
|
240 | 81.28 | 83.54 | 81.28 | 200 | 0 | 0.0 | |
01/04/2014 |
81.28
|
4,860 | 81.85 | 83.54 | 77.33 | 970 | 0 | 0.1 | |
31/03/2014 |
81.85
|
10 | 80.72 | 81.85 | 81.85 | 0 | 10 | -0.0 | |
28/03/2014 |
80.72
|
1,250 | 80.15 | 80.72 | 76.20 | 280 | 0 | 0.0 | |
27/03/2014 |
80.15
|
240 | 84.11 | 84.11 | 80.15 | 60 | 436,320 | -63.3 | |
26/03/2014 |
84.11
|
20 | 82.98 | 84.11 | 83.54 | 0 | 0 | 0 | |
25/03/2014 |
82.98
|
1,150 | 82.41 | 83.54 | 80.72 | 230 | 1,060 | -0.1 | |
24/03/2014 |
82.41
|
4,130 | 82.98 | 82.98 | 79.03 | 1,830 | 530 | 0.2 | |
21/03/2014 |
82.98
|
0 | 82.98 | 82.98 | 82.98 | 0 | 0 | 0 | |
20/03/2014 |
82.98
|
20 | 84.11 | 84.11 | 80.72 | 0 | 10 | -0.0 | |
19/03/2014 |
84.11
|
200 | 83.54 | 84.67 | 84.11 | 190 | 0 | 0.0 | |
18/03/2014 |
83.54
|
790 | 84.67 | 84.67 | 80.15 | 170 | 480 | -0.0 | |
17/03/2014 |
84.67
|
1,590 | 82.98 | 84.67 | 82.41 | 840 | 300 | 0.1 | |
14/03/2014 |
82.98
|
30 | 82.41 | 82.98 | 79.03 | 0 | 0 | 0 | |
13/03/2014 |
82.41
|
1,070 | 82.98 | 82.98 | 81.28 | 810 | 20 | 0.1 | |
12/03/2014 |
82.98
|
180 | 81.85 | 82.98 | 80.72 | 160 | 80 | 0.0 | |
11/03/2014 |
81.85
|
30 | 83.54 | 83.54 | 81.85 | 20 | 20 | 0 | |
10/03/2014 |
83.54
|
620 | 83.54 | 83.54 | 83.54 | 530 | 120 | 0.1 | |
07/03/2014 |
83.54
|
3,020 | 84.67 | 84.67 | 80.72 | 2,130 | 10 | 0.3 | |
06/03/2014 |
84.67
|
130 | 84.11 | 84.67 | 80.72 | 0 | 100 | -0.0 | |
05/03/2014 |
84.11
|
800 | 85.80 | 85.80 | 82.41 | 680 | 780 | -0.0 | |
04/03/2014 |
85.80
|
0 | 85.80 | 85.80 | 85.80 | 0 | 0 | 0 | |
03/03/2014 |
85.80
|
90 | 84.67 | 85.80 | 85.80 | 90 | 40 | 0.0 | |
28/02/2014 |
84.67
|
1,060 | 86.36 | 86.36 | 84.67 | 1,060 | 120 | 0.1 | |
27/02/2014 |
86.36
|
90 | 82.41 | 86.36 | 79.59 | 0 | 20 | -0.0 | |
26/02/2014 |
82.41
|
0 | 82.41 | 82.41 | 82.41 | 0 | 0 | 0 | |
25/02/2014 |
82.41
|
20 | 86.36 | 86.36 | 82.41 | 0 | 0 | 0 | |
24/02/2014 |
86.36
|
460 | 86.93 | 87.49 | 85.80 | 320 | 10 | 0.0 | |
21/02/2014 |
86.93
|
2,520 | 87.49 | 87.49 | 85.24 | 1,000 | 90 | 0.1 | |
20/02/2014 |
87.49
|
1,630 | 82.98 | 88.62 | 83.54 | 580 | 50 | 0.1 | |
19/02/2014 |
82.98
|
840 | 81.85 | 82.98 | 81.85 | 840 | 20 | 0.1 | |
18/02/2014 |
81.85
|
260 | 82.41 | 82.41 | 81.85 | 0 | 260 | -0.0 | |
17/02/2014 |
82.41
|
2,690 | 82.41 | 82.98 | 82.41 | 2,690 | 150 | 0.4 | |
14/02/2014 |
82.41
|
530 | 81.28 | 82.41 | 81.28 | 500 | 200 | 0.0 | |
13/02/2014 |
81.28
|
310 | 80.15 | 81.85 | 79.03 | 80 | 200 | -0.0 | |
12/02/2014 |
80.15
|
2,210 | 81.85 | 81.85 | 80.15 | 1,360 | 960 | 0.1 | |
11/02/2014 |
81.85
|
2,580 | 82.98 | 83.54 | 80.72 | 1,430 | 0 | 0.2 | |
10/02/2014 |
82.98
|
20 | 82.98 | 82.98 | 80.72 | 0 | 0 | 0 | |
07/02/2014 |
82.98
|
1,320 | 82.98 | 82.98 | 80.72 | 1,100 | 160 | 0.1 | |
06/02/2014 |
82.98
|
20 | 79.03 | 82.98 | 82.98 | 0 | 0 | 0 | |
27/01/2014 |
79.03
|
6,060 | 77.33 | 79.03 | 75.07 | 3,780 | 0 | 0.5 | |
24/01/2014 |
77.33
|
460 | 78.46 | 78.46 | 77.33 | 0 | 0 | 0 | |
23/01/2014 |
78.46
|
40 | 75.64 | 78.46 | 78.46 | 0 | 0 | 0 | |
22/01/2014 |
75.64
|
170 | 76.20 | 79.03 | 75.64 | 0 | 0 | 0 | |
21/01/2014 |
76.20
|
200 | 76.20 | 76.20 | 76.20 | 0 | 0 | 0 | |
20/01/2014 |
76.20
|
120 | 75.64 | 76.77 | 74.51 | 20 | 10 | 0.0 | |
17/01/2014 |
75.64
|
180 | 79.59 | 79.59 | 75.64 | 110 | 50 | 0.0 | |
16/01/2014 |
79.59
|
1,160 | 75.64 | 79.59 | 75.64 | 1,140 | 0 | 0.2 | |
15/01/2014 |
75.64
|
500 | 77.33 | 79.03 | 75.64 | 0 | 0 | 0 | |
14/01/2014 |
77.33
|
1,200 | 80.15 | 80.15 | 77.33 | 0 | 0 | 0 | |
13/01/2014 |
80.15
|
1,020 | 80.15 | 80.15 | 79.59 | 1,000 | 0 | 0.1 | |
10/01/2014 |
80.15
|
1,350 | 80.15 | 80.15 | 78.46 | 1,330 | 0 | 0.2 | |
09/01/2014 |
80.15
|
40 | 79.59 | 80.72 | 75.07 | 0 | 0 | 0 | |
08/01/2014 |
79.59
|
940 | 79.03 | 80.15 | 76.20 | 560 | 0 | 0.1 | |
07/01/2014 |
79.03
|
0 | 79.03 | 79.03 | 79.03 | 0 | 0 | 0 | |
06/01/2014 |
79.03
|
17,040 | 77.33 | 79.03 | 72.25 | 15,000 | 13,540 | 0.2 | |
03/01/2014 |
77.33
|
6,950 | 78.46 | 78.46 | 73.95 | 6,140 | 5,080 | 0.1 | |
02/01/2014 |
78.46
|
2,300 | 76.77 | 78.46 | 76.20 | 1,700 | 0 | 0.2 | |
31/12/2013 |
76.77
|
2,980 | 75.07 | 76.77 | 72.82 | 2,840 | 0 | 0.4 | |
30/12/2013 |
75.07
|
320 | 72.25 | 75.64 | 70.56 | 0 | 0 | 0 | |
27/12/2013 |
72.25
|
400 | 77.33 | 77.33 | 72.25 | 50 | 0 | 0.0 | |
26/12/2013 |
77.33
|
0 | 77.33 | 77.33 | 77.33 | 0 | 0 | 0 | |
25/12/2013 |
77.33
|
30 | 75.07 | 77.33 | 74.51 | 10 | 0 | 0.0 | |
24/12/2013 |
75.07
|
70 | 77.90 | 79.03 | 72.82 | 0 | 0 | 0 | |
23/12/2013 |
77.90
|
2,980 | 77.33 | 77.90 | 76.20 | 0 | 0 | 0 | |
20/12/2013 |
77.33
|
60 | 77.90 | 77.90 | 72.82 | 6,500,000 | 0 | 877.5 | |
19/12/2013 |
77.90
|
1,610 | 73.95 | 77.90 | 71.12 | 0 | 0 | 0 | |
18/12/2013 |
73.95
|
7,650 | 69.43 | 73.95 | 69.43 | 0 | 0 | 0 | |
17/12/2013 |
69.43
|
5,210 | 68.30 | 69.43 | 67.74 | 0 | 0 | 0 | |
16/12/2013 |
68.30
|
5,160 | 69.43 | 73.95 | 68.30 | 3,060 | 0 | 0.4 | |
13/12/2013 |
69.43
|
2,500 | 68.87 | 73.38 | 66.04 | 0 | 0 | 0 | |
12/12/2013 |
68.87
|
3,120 | 72.25 | 75.64 | 68.87 | 0 | 0 | 0 | |
11/12/2013 |
72.25
|
1,170 | 72.25 | 73.38 | 72.25 | 0 | 0 | 0 | |
10/12/2013 |
72.25
|
3,080 | 72.25 | 76.77 | 72.25 | 0 | 0 | 0 | |
09/12/2013 |
72.25
|
6,050 | 76.20 | 77.33 | 72.25 | 10 | 0 | 0.0 | |
06/12/2013 |
76.20
|
1,040 | 81.85 | 81.85 | 76.20 | 50 | 0 | 0.0 | |
05/12/2013 |
81.85
|
1,350 | 82.41 | 82.41 | 77.33 | 0 | 0 | 0 | |
04/12/2013 |
82.41
|
480 | 82.41 | 82.41 | 80.15 | 0 | 120 | -0.0 | |
03/12/2013: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
03/12/2013 |
82.41
|
11,640 | 77.45 | 82.41 | 76.20 | 0 | 2,000 | -0.3 | |
02/12/2013 |
77.45
|
470 | 75.76 | 77.45 | 75.76 | 0 | 0 | 0 | |
29/11/2013 |
75.76
|
80 | 78.01 | 78.01 | 75.76 | 70 | 0 | 0.0 | |
28/11/2013 |
78.01
|
2,570 | 78.01 | 78.57 | 72.96 | 0 | 0 | 0 | |
27/11/2013 |
78.01
|
730 | 78.01 | 78.01 | 75.76 | 50 | 100 | -0.0 | |
26/11/2013 |
78.01
|
180 | 77.45 | 78.01 | 75.76 | 40 | 0 | 0.0 | |
25/11/2013 |
77.45
|
180 | 78.57 | 78.57 | 77.45 | 10 | 0 | 0.0 | |
22/11/2013 |
78.57
|
20 | 78.01 | 78.57 | 78.01 | 0 | 0 | 0 | |
21/11/2013 |
78.01
|
3,360 | 81.37 | 81.37 | 77.45 | 0 | 0 | 0 | |
20/11/2013 |
81.37
|
1,790 | 81.37 | 81.37 | 75.76 | 0 | 400 | -0.1 | |
19/11/2013 |
81.37
|
13,750 | 84.18 | 84.18 | 80.81 | 0 | 0 | 0 | |
18/11/2013 |
84.18
|
0 | 84.18 | 84.18 | 84.18 | 0 | 0 | 0 | |
15/11/2013 |
84.18
|
810 | 84.18 | 84.18 | 81.37 | 100 | 0 | 0.0 | |
14/11/2013 |
84.18
|
110 | 84.18 | 84.18 | 84.18 | 0 | 0 | 0 | |
13/11/2013 |
84.18
|
2,190 | 89.79 | 89.79 | 83.62 | 210 | 940 | -0.1 | |
12/11/2013 |
89.79
|
2,120 | 89.79 | 89.79 | 84.74 | 2,000 | 0 | 0.3 |