Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-11) |
0.15 | 0.74% | 27,507,100 | -596,600 | -13.8 |
20.50
22.06
20.50
|
2 tháng
(2025-05-12) |
2.14 | 11.53% | 57,799,300 | -69,500 | 0.5 |
18.28
22.06
20.50
|
3 tháng
(2025-04-14) |
4.89 | 30.90% | 71,133,200 | 96,200 | 2.0 |
15.81
22.06
20.50
|
6 tháng
(2025-01-13) |
3.09 | 17.53% | 103,324,544 | 245,486 | 4.8 |
12.03
22.06
20.50
|
12 tháng
(2024-07-16) |
-3.95 | -16.01% | 237,076,502 | -3,359,113 | -80.7 |
12.03
24.65
20.50
|
24 tháng
(2023-07-24) |
9.49 | 84.71% | 465,997,221 | 621,267 | -5.1 |
10.64
25.83
20.50
|
36 tháng
(2022-07-27) |
10.23 | 97.70% | 577,957,378 | 651,678 | -4.8 |
4.78
25.83
20.50
|
60 tháng
(2020-08-06) |
16.30 | 370.01% | 1,059,239,198 | -1,366,694 | -18.2 |
4.40
25.83
20.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2014 |
13.03
|
43,080 | 12.81 | 13.06 | 12.78 | 1,000 | 0 | 0.0 | |
24/04/2014 |
12.81
|
7,100 | 12.59 | 12.87 | 12.71 | 0 | 0 | 0 | |
23/04/2014 |
12.59
|
34,500 | 12.55 | 12.71 | 12.59 | 100 | 0 | 0.0 | |
22/04/2014 |
12.55
|
129,500 | 12.62 | 12.62 | 12.30 | 3,300 | 0 | 0.1 | |
21/04/2014 |
12.62
|
64,780 | 12.81 | 12.87 | 12.55 | 100 | 0 | 0.0 | |
18/04/2014 |
12.81
|
40,800 | 13.54 | 13.54 | 12.75 | 0 | 300 | -0.0 | |
17/04/2014 |
13.54
|
38,100 | 13.44 | 13.64 | 13.41 | 0 | 1,100 | -0.0 | |
16/04/2014 |
13.44
|
90,580 | 13.99 | 13.99 | 13.35 | 300 | 0 | 0.0 | |
15/04/2014 |
13.99
|
59,100 | 14.59 | 14.59 | 13.99 | 100 | 0 | 0.0 | |
14/04/2014 |
14.59
|
57,520 | 14.68 | 14.68 | 14.53 | 0 | 0 | 0 | |
11/04/2014 |
14.68
|
24,000 | 14.78 | 14.81 | 14.68 | 0 | 1,100 | -0.1 | |
10/04/2014 |
14.78
|
25,600 | 14.78 | 14.88 | 14.78 | 0 | 0 | 0 | |
08/04/2014 |
14.78
|
28,940 | 14.62 | 14.84 | 14.62 | 0 | 0 | 0 | |
07/04/2014 |
14.62
|
54,940 | 14.62 | 14.68 | 14.49 | 1,100 | 0 | 0.1 | |
04/04/2014 |
14.62
|
135,300 | 14.78 | 14.78 | 14.30 | 3,500 | 6,700 | -0.1 | |
03/04/2014 |
14.78
|
34,400 | 14.78 | 15.10 | 14.78 | 3,700 | 0 | 0.2 | |
02/04/2014 |
14.78
|
84,000 | 14.94 | 14.94 | 14.68 | 0 | 0 | 0 | |
01/04/2014 |
14.94
|
44,060 | 15.13 | 15.13 | 14.88 | 500 | 3,000 | -0.1 | |
31/03/2014 |
15.13
|
18,828 | 15.19 | 15.19 | 15.03 | 500 | 0 | 0.0 | |
28/03/2014 |
15.19
|
54,500 | 15.22 | 15.22 | 15.07 | 200 | 2,000 | -0.1 | |
27/03/2014 |
15.22
|
32,196 | 15.16 | 15.22 | 15.07 | 2,000 | 0 | 0.1 | |
26/03/2014 |
15.16
|
41,200 | 15.38 | 15.48 | 15.13 | 1,100 | 0 | 0.1 | |
25/03/2014 |
15.38
|
113,240 | 15.16 | 15.77 | 15.22 | 200 | 900 | -0.0 | |
24/03/2014 |
15.16
|
106,144 | 15.07 | 15.22 | 15.07 | 900 | 3,000 | -0.1 | |
21/03/2014 |
15.07
|
89,800 | 15.22 | 15.22 | 15.03 | 0 | 0 | 0 | |
20/03/2014 |
15.22
|
231,300 | 15.32 | 15.32 | 15.13 | 0 | 74,200 | -3.6 | |
19/03/2014 |
15.32
|
162,260 | 15.42 | 15.42 | 15.13 | 22,600 | 10,000 | 0.6 | |
18/03/2014 |
15.42
|
86,530 | 15.86 | 15.89 | 15.42 | 2,000 | 8,300 | -0.3 | |
17/03/2014 |
15.86
|
82,412 | 15.45 | 15.92 | 15.45 | 5,700 | 0 | 0.3 | |
14/03/2014 |
15.45
|
132,400 | 15.38 | 15.48 | 15.32 | 35,300 | 0 | 1.7 | |
13/03/2014 |
15.38
|
106,818 | 15.32 | 15.38 | 15.26 | 39,000 | 0 | 1.9 | |
12/03/2014 |
15.32
|
139,400 | 15.26 | 15.42 | 15.22 | 25,500 | 0 | 1.2 | |
11/03/2014 |
15.26
|
66,200 | 15.26 | 15.26 | 14.81 | 30,000 | 0 | 1.4 | |
10/03/2014 |
15.26
|
167,674 | 14.94 | 15.35 | 15.10 | 32,000 | 0 | 1.5 | |
07/03/2014 |
14.94
|
161,200 | 14.43 | 15.26 | 14.46 | 0 | 0 | 0 | |
06/03/2014 |
14.43
|
28,500 | 14.43 | 14.49 | 14.40 | 0 | 0 | 0 | |
05/03/2014 |
14.43
|
24,100 | 14.43 | 14.49 | 14.43 | 0 | 0 | 0 | |
04/03/2014 |
14.43
|
29,700 | 14.59 | 14.62 | 14.40 | 0 | 0 | 0 | |
03/03/2014 |
14.59
|
51,800 | 14.72 | 14.75 | 14.59 | 0 | 1,000 | -0.0 | |
28/02/2014 |
14.72
|
18,300 | 14.72 | 14.72 | 14.62 | 0 | 0 | 0 | |
27/02/2014 |
14.72
|
63,420 | 14.72 | 14.84 | 14.72 | 0 | 0 | 0 | |
26/02/2014 |
14.72
|
40,042 | 14.78 | 14.81 | 14.68 | 1,200 | 0 | 0.1 | |
25/02/2014 |
14.78
|
32,500 | 14.88 | 14.88 | 14.62 | 0 | 0 | 0 | |
24/02/2014 |
14.88
|
39,000 | 14.72 | 14.88 | 14.62 | 0 | 0 | 0 | |
21/02/2014 |
14.72
|
10,900 | 14.91 | 14.91 | 14.56 | 1,000 | 0 | 0.0 | |
20/02/2014 |
14.91
|
45,212 | 15.26 | 15.26 | 14.75 | 0 | 0 | 0 | |
19/02/2014 |
15.26
|
170,970 | 15.07 | 15.42 | 15.10 | 62,200 | 30,000 | 1.6 | |
18/02/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
18/02/2014 |
15.07
|
80,180 | 15.03 | 15.13 | 15.03 | 40,000 | 0 | 1.9 | |
17/02/2014 |
15.03
|
165,656 | 15.07 | 15.07 | 14.79 | 70,000 | 0 | 3.4 | |
14/02/2014 |
15.07
|
173,940 | 15.10 | 15.19 | 14.97 | 132,600 | 11,200 | 5.9 | |
13/02/2014 |
15.10
|
86,300 | 14.88 | 15.10 | 14.94 | 31,500 | 0 | 1.5 | |
12/02/2014 |
14.88
|
106,212 | 14.63 | 14.88 | 14.54 | 80,000 | 0 | 3.8 | |
11/02/2014 |
14.63
|
99,100 | 14.47 | 14.63 | 14.41 | 70,000 | 0 | 3.3 | |
10/02/2014 |
14.47
|
65,600 | 14.41 | 14.47 | 14.32 | 50,000 | 0 | 2.3 | |
07/02/2014 |
14.41
|
126,840 | 14.38 | 14.47 | 14.26 | 48,600 | 0 | 2.2 | |
06/02/2014 |
14.38
|
85,004 | 13.88 | 14.38 | 13.94 | 24,300 | 0 | 1.1 | |
27/01/2014 |
13.88
|
26,800 | 14.01 | 14.01 | 13.70 | 0 | 5,000 | -0.2 | |
24/01/2014 |
14.01
|
66,720 | 14.01 | 14.19 | 14.01 | 19,900 | 0 | 0.9 | |
23/01/2014 |
14.01
|
76,700 | 13.88 | 14.07 | 13.91 | 36,000 | 4,500 | 1.4 | |
22/01/2014 |
13.88
|
75,930 | 13.51 | 14.01 | 13.48 | 5,470 | 4,900 | 0.0 | |
21/01/2014 |
13.51
|
57,832 | 13.20 | 13.57 | 13.23 | 0 | 0 | 0 | |
20/01/2014 |
13.20
|
36,626 | 12.92 | 13.20 | 12.92 | 0 | 0 | 0 | |
17/01/2014 |
12.92
|
69,700 | 12.82 | 13.01 | 12.89 | 0 | 0 | 0 | |
16/01/2014 |
12.82
|
43,524 | 12.82 | 12.95 | 12.82 | 0 | 0 | 0 | |
15/01/2014 |
12.82
|
54,900 | 12.70 | 12.89 | 12.67 | 0 | 0 | 0 | |
14/01/2014 |
12.70
|
19,840 | 12.45 | 13.01 | 12.61 | 0 | 0 | 0 | |
13/01/2014 |
12.45
|
53,208 | 12.36 | 12.61 | 12.33 | 0 | 0 | 0 | |
10/01/2014 |
12.36
|
31,500 | 12.39 | 12.39 | 12.29 | 0 | 0 | 0 | |
09/01/2014 |
12.39
|
52,000 | 12.33 | 12.45 | 12.29 | 500 | 0 | 0.0 | |
08/01/2014 |
12.33
|
36,228 | 12.45 | 12.48 | 12.29 | 500 | 6,200 | -0.2 | |
07/01/2014 |
12.45
|
72,918 | 12.29 | 12.58 | 12.39 | 0 | 0 | 0 | |
06/01/2014 |
12.29
|
112,842 | 11.92 | 12.33 | 12.05 | 0 | 0 | 0 | |
03/01/2014 |
11.92
|
110,200 | 11.67 | 12.14 | 11.73 | 0 | 0 | 0 | |
02/01/2014 |
11.67
|
18,230 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
31/12/2013 |
11.67
|
34,272 | 11.55 | 11.67 | 11.58 | 0 | 0 | 0 | |
30/12/2013 |
11.55
|
47,600 | 11.64 | 11.64 | 11.52 | 2,600 | 0 | 0.1 | |
27/12/2013 |
11.64
|
61,440 | 11.55 | 11.73 | 11.61 | 0 | 0 | 0 | |
26/12/2013 |
11.55
|
49,140 | 11.39 | 11.61 | 11.49 | 0 | 0 | 0 | |
25/12/2013 |
11.39
|
65,608 | 11.39 | 11.42 | 11.39 | 0 | 0 | 0 | |
24/12/2013 |
11.39
|
82,300 | 11.45 | 11.49 | 11.39 | 0 | 0 | 0 | |
23/12/2013 |
11.45
|
32,300 | 11.39 | 11.45 | 11.39 | 1,000 | 0 | 0.0 | |
20/12/2013 |
11.39
|
42,672 | 11.45 | 11.49 | 11.39 | 0 | 0 | 0 | |
19/12/2013 |
11.45
|
82,600 | 11.52 | 11.52 | 11.42 | 0 | 0 | 0 | |
18/12/2013 |
11.52
|
39,350 | 11.49 | 11.52 | 11.49 | 0 | 0 | 0 | |
17/12/2013 |
11.49
|
112,800 | 11.55 | 11.61 | 11.36 | 0 | 0 | 0 | |
16/12/2013 |
11.55
|
123,380 | 11.39 | 11.67 | 11.39 | 0 | 0 | 0 | |
13/12/2013 |
11.39
|
64,700 | 11.33 | 11.42 | 11.33 | 0 | 0 | 0 | |
12/12/2013 |
11.33
|
2,904 | 11.30 | 11.33 | 11.27 | 0 | 0 | 0 | |
11/12/2013 |
11.30
|
113,788 | 11.30 | 11.52 | 11.27 | 0 | 0 | 0 | |
10/12/2013 |
11.30
|
150,530 | 11.08 | 11.39 | 11.05 | 0 | 0 | 0 | |
09/12/2013 |
11.08
|
25,400 | 11.08 | 11.08 | 11.05 | 0 | 0 | 0 | |
06/12/2013 |
11.08
|
39,800 | 11.11 | 11.11 | 11.02 | 0 | 0 | 0 | |
05/12/2013 |
11.11
|
60,232 | 11.11 | 11.11 | 10.99 | 0 | 0 | 0 | |
04/12/2013 |
11.11
|
69,828 | 11.02 | 11.14 | 11.02 | 0 | 0 | 0 | |
03/12/2013 |
11.02
|
81,040 | 11.05 | 11.08 | 11.02 | 0 | 0 | 0 | |
02/12/2013 |
11.05
|
19,600 | 11.02 | 11.08 | 11.02 | 0 | 0 | 0 | |
29/11/2013 |
11.02
|
19,100 | 11.05 | 11.05 | 10.99 | 0 | 0 | 0 | |
28/11/2013 |
11.05
|
27,548 | 11.02 | 11.08 | 11.02 | 0 | 0 | 0 | |
27/11/2013 |
11.02
|
52,900 | 10.96 | 11.05 | 10.96 | 0 | 0 | 0 | |
26/11/2013 |
10.96
|
59,640 | 11.02 | 11.02 | 10.89 | 0 | 0 | 0 |