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) |
-0.15 | -1.44% | 252,100 | -11,700 | -0.1 |
10.25
10.45
10.30
|
2 tháng
(2024-07-22) |
-0.65 | -5.94% | 994,600 | -17,635 | -0.2 |
10.15
10.95
10.30
|
3 tháng
(2024-06-24) |
-0.70 | -6.36% | 2,163,800 | -422,635 | -4.6 |
10.15
11.05
10.30
|
6 tháng
(2024-03-25) |
-1.12 | -9.83% | 10,261,200 | -4,051,935 | -51.0 |
10.15
12.44
10.30
|
12 tháng
(2023-09-26) |
-3.29 | -24.22% | 12,376,800 | -4,223,515 | -53.2 |
10.15
13.77
10.30
|
24 tháng
(2022-10-03) |
-2.52 | -19.65% | 24,959,200 | -3,654,703 | -37.2 |
9.63
19.08
10.30
|
36 tháng
(2021-10-06) |
3.45 | 50.45% | 30,395,100 | -3,891,806 | -40.3 |
6.85
19.08
10.30
|
60 tháng
(2019-10-17) |
1.31 | 14.60% | 42,582,170 | -7,014,616 | -73.1 |
5.02
19.08
10.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2014 |
13.99
|
910 | 13.85 | 13.99 | 13.99 | 0 | 0 | 0 | |
22/04/2014 |
13.85
|
1,230 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 | |
21/04/2014 |
13.85
|
70 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 | |
18/04/2014 |
13.85
|
180 | 14.27 | 14.27 | 13.85 | 100 | 0 | 0.0 | |
17/04/2014 |
14.27
|
12,120 | 14.27 | 14.27 | 13.57 | 1,000 | 12,090 | -0.5 | |
16/04/2014 |
14.27
|
21,170 | 13.85 | 14.70 | 13.00 | 98,000 | 97,340 | 0.0 | |
15/04/2014 |
13.85
|
1,480 | 13.71 | 14.13 | 13.42 | 0 | 0 | 0 | |
14/04/2014 |
13.71
|
5,210 | 14.41 | 14.41 | 13.71 | 3,000 | 0 | 0.2 | |
11/04/2014 |
14.41
|
210 | 14.27 | 14.41 | 14.27 | 100 | 0 | 0.0 | |
10/04/2014 |
14.27
|
3,010 | 14.70 | 14.70 | 14.27 | 3,000 | 2,960 | 0.0 | |
08/04/2014 |
14.70
|
2,700 | 14.41 | 14.70 | 14.41 | 2,550 | 800 | 0.1 | |
07/04/2014 |
14.41
|
11,670 | 14.41 | 14.56 | 14.13 | 11,320 | 11,300 | 0.0 | |
04/04/2014 |
14.41
|
18,750 | 14.13 | 14.41 | 14.02 | 39,350 | 20,720 | 0.9 | |
03/04/2014 |
14.13
|
130 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
02/04/2014 |
14.13
|
8,170 | 14.41 | 14.41 | 13.91 | 6,780 | 0 | 0.3 | |
01/04/2014 |
14.41
|
20,170 | 14.56 | 14.56 | 14.13 | 20,000 | 17,000 | 0.1 | |
31/03/2014 |
14.56
|
90 | 14.27 | 14.56 | 14.13 | 0 | 0 | 0 | |
28/03/2014 |
14.27
|
90 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
27/03/2014 |
14.27
|
1,050 | 14.98 | 14.98 | 14.27 | 0 | 0 | 0 | |
26/03/2014 |
14.98
|
1,690 | 14.98 | 14.98 | 14.02 | 0 | 0 | 0 | |
25/03/2014 |
14.98
|
220 | 15.26 | 15.26 | 14.84 | 0 | 20 | -0.0 | |
24/03/2014 |
15.26
|
4,050 | 14.98 | 15.26 | 14.84 | 300 | 210 | 0.0 | |
21/03/2014 |
14.98
|
100 | 14.70 | 14.98 | 14.70 | 0 | 0 | 0 | |
20/03/2014 |
14.70
|
340 | 14.70 | 14.84 | 14.70 | 100,000 | 100,020 | -0.0 | |
19/03/2014 |
14.70
|
1,140 | 14.41 | 14.70 | 14.13 | 0 | 0 | 0 | |
18/03/2014 |
14.41
|
49,100 | 14.41 | 14.41 | 14.13 | 30,950 | 43,720 | -0.6 | |
17/03/2014 |
14.41
|
2,340 | 14.27 | 14.41 | 14.13 | 0 | 0 | 0 | |
14/03/2014 |
14.27
|
9,700 | 13.99 | 14.27 | 13.93 | 0 | 0 | 0 | |
13/03/2014 |
13.99
|
810 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
12/03/2014 |
13.99
|
600 | 14.07 | 14.10 | 13.99 | 2,083,500 | 83,500 | 96 | |
11/03/2014 |
14.07
|
1,210 | 14.07 | 14.07 | 13.85 | 76,200 | 76,000 | 0.0 | |
10/03/2014 |
14.07
|
640 | 14.27 | 14.27 | 14.07 | 0 | 0 | 0 | |
07/03/2014 |
14.27
|
1,720 | 14.27 | 14.41 | 14.13 | 27,960 | 27,960 | 0 | |
06/03/2014 |
14.27
|
12,570 | 13.99 | 14.70 | 14.02 | 9,930 | 0 | 0.5 | |
05/03/2014 |
13.99
|
12,950 | 13.99 | 14.13 | 13.85 | 6,250 | 0 | 0.3 | |
04/03/2014 |
13.99
|
9,280 | 13.99 | 13.99 | 13.85 | 0 | 0 | 0 | |
03/03/2014 |
13.99
|
1,330 | 13.82 | 13.99 | 13.85 | 0 | 0 | 0 | |
28/02/2014 |
13.82
|
120 | 13.65 | 13.82 | 13.65 | 10 | 0 | 0.0 | |
27/02/2014 |
13.65
|
7,080 | 13.85 | 13.85 | 13.65 | 0 | 700 | -0.0 | |
26/02/2014 |
13.85
|
940 | 13.82 | 13.85 | 13.76 | 0 | 0 | 0 | |
25/02/2014 |
13.82
|
6,700 | 13.71 | 13.82 | 13.71 | 0 | 0 | 0 | |
24/02/2014 |
13.71
|
5,750 | 13.57 | 13.71 | 13.57 | 1,170 | 0 | 0.1 | |
21/02/2014 |
13.57
|
28,170 | 13.71 | 13.71 | 13.57 | 37,070 | 20,000 | 0.8 | |
20/02/2014 |
13.71
|
6,840 | 13.79 | 13.96 | 13.57 | 0 | 0 | 0 | |
19/02/2014 |
13.79
|
11,760 | 13.28 | 13.85 | 13.28 | 2,010 | 0 | 0.1 | |
18/02/2014 |
13.28
|
4,120 | 13.23 | 13.40 | 13.14 | 0 | 0 | 0 | |
17/02/2014 |
13.23
|
2,020 | 13.14 | 13.23 | 13.06 | 0 | 1,100 | -0.1 | |
14/02/2014 |
13.14
|
10,090 | 13.26 | 13.26 | 13.14 | 5,000 | 0 | 0.2 | |
13/02/2014 |
13.26
|
20 | 12.94 | 13.71 | 13.26 | 0 | 0 | 0 | |
12/02/2014 |
12.94
|
6,530 | 13.00 | 13.14 | 12.94 | 1,000 | 5,410 | -0.2 | |
11/02/2014 |
13.00
|
36,500 | 13.11 | 13.37 | 13.00 | 0 | 16,380 | -0.8 | |
10/02/2014 |
13.11
|
6,640 | 13.11 | 13.31 | 12.72 | 1,580 | 0 | 0.1 | |
07/02/2014 |
13.11
|
11,710 | 13.14 | 13.23 | 12.72 | 5,500 | 10,000 | -0.2 | |
06/02/2014 |
13.14
|
10,340 | 13.40 | 13.40 | 12.72 | 100 | 10,000 | -0.5 | |
27/01/2014 |
13.40
|
430 | 12.86 | 13.57 | 12.72 | 160 | 100 | 0.0 | |
24/01/2014 |
12.86
|
26,710 | 13.42 | 13.42 | 12.86 | 830 | 17,190 | -0.8 | |
23/01/2014 |
13.42
|
1,100 | 13.42 | 13.42 | 13.28 | 0 | 0 | 0 | |
22/01/2014 |
13.42
|
15,100 | 13.54 | 13.57 | 13.00 | 100 | 10,200 | -0.5 | |
21/01/2014 |
13.54
|
5,420 | 13.57 | 13.57 | 13.48 | 190 | 130 | 0.0 | |
20/01/2014 |
13.57
|
40 | 13.54 | 13.99 | 13.57 | 0 | 0 | 0 | |
17/01/2014 |
13.54
|
2,930 | 13.57 | 14.07 | 13.54 | 88,880 | 88,970 | -0.0 | |
16/01/2014 |
13.57
|
7,780 | 13.65 | 14.10 | 13.57 | 830 | 0 | 0.0 | |
15/01/2014 |
13.65
|
7,680 | 13.68 | 13.82 | 13.57 | 750 | 850 | -0.0 | |
14/01/2014 |
13.68
|
440 | 14.13 | 14.13 | 13.59 | 0 | 30 | -0.0 | |
13/01/2014 |
14.13
|
1,190 | 14.02 | 14.13 | 13.59 | 0 | 0 | 0 | |
10/01/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
10/01/2014 |
14.02
|
1,030 | 13.76 | 14.10 | 14.02 | 20 | 0 | 0.0 | |
09/01/2014 |
13.76
|
38,830 | 13.57 | 13.82 | 13.02 | 1,135,500 | 38,230 | 52.7 | |
08/01/2014 |
13.57
|
11,420 | 13.85 | 13.85 | 13.57 | 6,600 | 9,570 | -0.1 | |
07/01/2014 |
13.85
|
6,490 | 13.85 | 13.85 | 13.85 | 5,850 | 6,490 | -0.0 | |
06/01/2014 |
13.85
|
440 | 13.85 | 13.85 | 13.85 | 310 | 440 | -0.0 | |
03/01/2014 |
13.85
|
4,210 | 13.99 | 14.40 | 13.85 | 0 | 4,200 | -0.2 | |
02/01/2014 |
13.99
|
170 | 14.26 | 14.26 | 13.99 | 0 | 0 | 0 | |
31/12/2013 |
14.26
|
200 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
30/12/2013 |
14.26
|
2,310 | 14.40 | 14.40 | 13.74 | 0 | 0 | 0 | |
27/12/2013 |
14.40
|
10 | 14.12 | 14.40 | 14.40 | 0 | 0 | 0 | |
26/12/2013 |
14.12
|
1,020 | 13.99 | 14.12 | 13.99 | 0 | 0 | 0 | |
25/12/2013 |
13.99
|
430 | 13.85 | 13.99 | 13.85 | 0 | 200 | -0.0 | |
24/12/2013 |
13.85
|
34,480 | 13.85 | 14.68 | 13.85 | 31,050 | 24,340 | 0.3 | |
23/12/2013 |
13.85
|
4,270 | 14.82 | 14.82 | 13.85 | 2,440 | 0 | 0.1 | |
20/12/2013 |
14.82
|
8,430 | 13.85 | 14.82 | 13.71 | 7,570 | 0 | 0.4 | |
19/12/2013 |
13.85
|
5,140 | 13.60 | 13.85 | 12.74 | 0 | 4,800 | -0.2 | |
18/12/2013 |
13.60
|
210 | 13.79 | 13.79 | 13.49 | 140 | 0 | 0.0 | |
17/12/2013 |
13.79
|
210 | 13.85 | 14.54 | 13.60 | 0 | 0 | 0 | |
16/12/2013 |
13.85
|
5,590 | 13.57 | 14.12 | 13.57 | 5,000 | 0 | 0.2 | |
13/12/2013 |
13.57
|
560 | 13.85 | 14.82 | 12.88 | 0 | 0 | 0 | |
12/12/2013 |
13.85
|
300 | 13.57 | 13.85 | 13.57 | 0 | 0 | 0 | |
11/12/2013 |
13.57
|
1,090 | 13.57 | 13.57 | 12.63 | 214,000 | 214,000 | 0 | |
10/12/2013 |
13.57
|
110 | 13.85 | 13.85 | 13.57 | 0 | 0 | 0 | |
09/12/2013 |
13.85
|
1,850 | 13.57 | 13.85 | 13.57 | 0 | 0 | 0 | |
06/12/2013 |
13.57
|
60 | 13.57 | 13.85 | 13.57 | 0 | 0 | 0 | |
05/12/2013 |
13.57
|
2,010 | 13.57 | 13.57 | 13.29 | 0 | 0 | 0 | |
04/12/2013 |
13.57
|
320 | 13.82 | 13.82 | 13.29 | 0 | 0 | 0 | |
03/12/2013 |
13.82
|
10 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
02/12/2013 |
13.82
|
10 | 13.85 | 13.85 | 13.82 | 0 | 0 | 0 | |
29/11/2013 |
13.85
|
0 | 13.85 | 13.85 | 13.85 | 486,833 | 486,833 | 0 | |
28/11/2013 |
13.85
|
4,710 | 13.85 | 13.85 | 13.71 | 114,400 | 110,000 | 0.2 | |
27/11/2013 |
13.85
|
1,280 | 13.57 | 13.85 | 13.07 | 0 | 0 | 0 | |
26/11/2013 |
13.57
|
170 | 13.71 | 13.71 | 13.57 | 0 | 0 | 0 | |
25/11/2013 |
13.71
|
570 | 13.85 | 13.85 | 13.71 | 550 | 0 | 0.0 | |
22/11/2013 |
13.85
|
210 | 13.71 | 13.85 | 13.71 | 0 | 0 | 0 |