Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.10 | 0.58% | 710,200 | -200 | -0.0 |
17.20
17.50
17.50
|
2 tháng
(2024-07-22) |
0.05 | 0.29% | 997,800 | -7,300 | -0.1 |
17
17.50
17.50
|
3 tháng
(2024-06-21) |
0.15 | 0.87% | 1,211,900 | -7,500 | -0.1 |
17
17.60
17.50
|
6 tháng
(2024-03-25) |
-0.65 | -3.59% | 2,679,400 | 4,722 | 0.1 |
17
18.15
17.50
|
12 tháng
(2023-09-25) |
0.25 | 1.45% | 5,871,800 | -305,378 | -5.1 |
16.60
18.95
17.50
|
24 tháng
(2022-09-30) |
-4.71 | -21.27% | 14,756,300 | -500,636 | -7.5 |
16.23
22.16
17.50
|
36 tháng
(2021-10-05) |
-10.51 | -37.60% | 73,431,500 | -1,481,461 | -43.2 |
16.23
33.89
17.50
|
60 tháng
(2019-10-16) |
1.59 | 10.02% | 138,692,230 | -4,296,661 | -108.6 |
14.35
33.89
17.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2014 |
12.59
|
330 | 12.55 | 12.59 | 12.59 | 130 | 0 | 0.0 | |
16/09/2014 |
12.55
|
5,160 | 12.71 | 12.71 | 12.43 | 0 | 0 | 0 | |
15/09/2014 |
12.71
|
6,600 | 12.63 | 12.82 | 12.43 | 0 | 0 | 0 | |
12/09/2014 |
12.63
|
12,900 | 12.51 | 12.74 | 12.63 | 9,950 | 0 | 0.3 | |
11/09/2014 |
12.51
|
76,530 | 12.47 | 12.51 | 12.40 | 53,990 | 0 | 1.7 | |
10/09/2014 |
12.47
|
14,730 | 12.20 | 12.47 | 12.05 | 0 | 0 | 0 | |
09/09/2014 |
12.20
|
4,170 | 12.67 | 12.67 | 12.20 | 0 | 0 | 0 | |
08/09/2014 |
12.67
|
17,110 | 12.63 | 12.74 | 12.59 | 0 | 0 | 0 | |
05/09/2014 |
12.63
|
2,330 | 12.47 | 12.63 | 12.08 | 1,990 | 0 | 0.1 | |
04/09/2014 |
12.47
|
13,370 | 12.43 | 12.63 | 12.40 | 9,860 | 0 | 0.3 | |
03/09/2014 |
12.43
|
13,100 | 12.36 | 12.51 | 12.05 | 9,240 | 0 | 0.3 | |
29/08/2014 |
12.36
|
7,060 | 12.43 | 12.43 | 12.36 | 6,970 | 0 | 0.2 | |
28/08/2014 |
12.43
|
6,240 | 12.05 | 12.55 | 12.08 | 3,000 | 0 | 0.1 | |
27/08/2014 |
12.05
|
51,220 | 12.55 | 12.78 | 12.01 | 0 | 45,000 | -1.4 | |
26/08/2014 |
12.55
|
4,160 | 12.28 | 12.59 | 12.20 | 0 | 0 | 0 | |
25/08/2014 |
12.28
|
69,850 | 12.90 | 12.90 | 12.08 | 400 | 45,000 | -1.4 | |
22/08/2014 |
12.90
|
18,420 | 12.74 | 12.98 | 12.78 | 11,600 | 200 | 0.4 | |
21/08/2014 |
12.74
|
42,870 | 12.82 | 12.90 | 12.74 | 37,610 | 5,000 | 1.1 | |
20/08/2014 |
12.82
|
23,900 | 12.78 | 12.94 | 12.78 | 22,800 | 0 | 0.8 | |
19/08/2014 |
12.78
|
17,880 | 12.78 | 12.82 | 12.74 | 16,100 | 760 | 0.5 | |
18/08/2014 |
12.78
|
31,840 | 12.82 | 12.82 | 12.74 | 29,560 | 500 | 1.0 | |
15/08/2014 |
12.82
|
3,790 | 12.82 | 12.82 | 12.78 | 3,700 | 700 | 0.1 | |
14/08/2014 |
12.82
|
14,570 | 12.71 | 13.37 | 12.71 | 14,240 | 0 | 0.5 | |
13/08/2014 |
12.71
|
15,200 | 12.78 | 12.82 | 12.67 | 8,970 | 0 | 0.3 | |
12/08/2014 |
12.78
|
2,130 | 12.94 | 12.94 | 12.78 | 2,000 | 0 | 0.1 | |
11/08/2014 |
12.94
|
9,440 | 13.09 | 13.41 | 12.90 | 4,000 | 0 | 0.1 | |
08/08/2014 |
13.09
|
27,360 | 13.09 | 13.48 | 13.09 | 7,310 | 100 | 0.2 | |
07/08/2014 |
13.09
|
78,640 | 12.63 | 13.09 | 12.63 | 34,500 | 0 | 1.1 | |
06/08/2014 |
12.63
|
17,400 | 12.74 | 12.82 | 12.63 | 10,770 | 0 | 0.4 | |
05/08/2014 |
12.74
|
18,480 | 12.82 | 12.82 | 12.59 | 8,500 | 130 | 0.3 | |
04/08/2014 |
12.82
|
6,520 | 12.94 | 12.94 | 12.67 | 0 | 0 | 0 | |
01/08/2014 |
12.94
|
810 | 12.82 | 12.98 | 12.82 | 0 | 0 | 0 | |
31/07/2014 |
12.82
|
28,000 | 12.67 | 12.90 | 12.63 | 17,280 | 0 | 0.6 | |
30/07/2014 |
12.67
|
11,040 | 12.90 | 13.09 | 12.67 | 4,200 | 0 | 0.1 | |
29/07/2014 |
12.90
|
100,950 | 12.59 | 12.90 | 12.55 | 43,160 | 0 | 1.4 | |
28/07/2014 |
12.59
|
81,440 | 12.67 | 12.67 | 12.16 | 61,000 | 0 | 2.0 | |
25/07/2014 |
12.67
|
1,000 | 12.86 | 13.17 | 12.67 | 0 | 0 | 0 | |
24/07/2014 |
12.86
|
46,230 | 12.63 | 12.98 | 12.63 | 10,000 | 0 | 0.3 | |
23/07/2014 |
12.63
|
8,130 | 12.90 | 13.76 | 12.63 | 930 | 0 | 0.0 | |
22/07/2014 |
12.90
|
67,960 | 12.90 | 12.90 | 12.86 | 64,000 | 0 | 2.1 | |
21/07/2014 |
12.90
|
48,140 | 12.82 | 12.98 | 12.82 | 32,600 | 0 | 1.1 | |
18/07/2014 |
12.82
|
22,500 | 12.90 | 13.13 | 12.63 | 3,720 | 300 | 0.1 | |
17/07/2014 |
12.90
|
30 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
16/07/2014 |
12.90
|
10,920 | 13.06 | 13.06 | 12.63 | 0 | 0 | 0 | |
15/07/2014 |
13.06
|
44,860 | 12.36 | 13.17 | 12.43 | 5,200 | 0 | 0.2 | |
14/07/2014 |
12.36
|
14,770 | 12.12 | 12.36 | 12.12 | 7,450 | 500 | 0.2 | |
11/07/2014 |
12.12
|
8,050 | 12.05 | 12.55 | 12.08 | 0 | 0 | 0 | |
10/07/2014 |
12.05
|
7,540 | 12.05 | 12.32 | 12.05 | 5,000 | 0 | 0.2 | |
09/07/2014 |
12.05
|
11,160 | 12.01 | 12.08 | 12.01 | 7,090 | 0 | 0.2 | |
08/07/2014 |
12.01
|
2,950 | 12.05 | 12.05 | 11.85 | 2,000 | 0 | 0.1 | |
07/07/2014 |
12.05
|
9,890 | 12.20 | 12.32 | 12.01 | 0 | 0 | 0 | |
04/07/2014 |
12.20
|
35,110 | 11.85 | 12.28 | 11.97 | 10,210 | 500 | 0.3 | |
03/07/2014 |
11.85
|
6,040 | 12.08 | 12.08 | 11.85 | 150 | 0 | 0.0 | |
02/07/2014 |
12.08
|
1,350 | 12.05 | 12.12 | 12.05 | 0 | 0 | 0 | |
01/07/2014 |
12.05
|
29,420 | 11.54 | 12.05 | 11.58 | 2,000 | 300 | 0.1 | |
30/06/2014 |
11.54
|
2,550 | 11.70 | 11.70 | 11.54 | 2,370 | 0 | 0.1 | |
27/06/2014 |
11.70
|
21,660 | 11.50 | 11.70 | 11.46 | 16,480 | 0 | 0.5 | |
26/06/2014 |
11.50
|
13,370 | 11.27 | 11.50 | 11.27 | 11,420 | 0 | 0.3 | |
25/06/2014 |
11.27
|
12,740 | 11.23 | 11.42 | 11.00 | 9,220 | 0 | 0.3 | |
24/06/2014 |
11.23
|
30,500 | 11.54 | 11.58 | 10.88 | 2,300 | 0 | 0.1 | |
23/06/2014 |
11.54
|
630 | 11.58 | 11.58 | 11.54 | 0 | 0 | 0 | |
20/06/2014 |
11.58
|
2,230 | 11.58 | 11.66 | 11.35 | 0 | 0 | 0 | |
19/06/2014 |
11.58
|
2,720 | 11.50 | 11.58 | 11.27 | 1,600 | 0 | 0.0 | |
18/06/2014 |
11.50
|
9,990 | 11.27 | 11.54 | 11.27 | 6,100 | 0 | 0.2 | |
17/06/2014 |
11.27
|
11,540 | 11.27 | 11.38 | 11.15 | 10,900 | 0 | 0.3 | |
16/06/2014 |
11.27
|
2,330 | 11.15 | 11.58 | 11.15 | 600 | 0 | 0.0 | |
13/06/2014 |
11.15
|
10,840 | 11.07 | 11.15 | 11.04 | 6,910 | 0 | 0.2 | |
12/06/2014 |
11.07
|
8,830 | 11.00 | 11.07 | 11.00 | 6,480 | 0 | 0.2 | |
11/06/2014 |
11.00
|
13,770 | 10.96 | 11.04 | 10.92 | 8,070 | 0 | 0.2 | |
10/06/2014 |
10.96
|
9,700 | 10.96 | 11.00 | 10.88 | 8,430 | 0 | 0.2 | |
09/06/2014 |
10.96
|
9,540 | 10.88 | 11.07 | 10.72 | 2,900 | 0 | 0.1 | |
06/06/2014 |
10.88
|
2,040 | 10.69 | 10.88 | 10.69 | 400 | 0 | 0.0 | |
05/06/2014 |
10.69
|
9,890 | 10.76 | 11.07 | 10.53 | 4,200 | 0 | 0.1 | |
04/06/2014 |
10.76
|
2,400 | 10.88 | 10.88 | 10.76 | 1,600 | 0 | 0.0 | |
03/06/2014 |
10.88
|
330 | 10.84 | 11.07 | 10.88 | 0 | 0 | 0 | |
02/06/2014 |
10.84
|
5,520 | 11.23 | 11.23 | 10.76 | 100 | 0 | 0.0 | |
30/05/2014 |
11.23
|
130 | 11.19 | 11.27 | 11.19 | 0 | 0 | 0 | |
29/05/2014 |
11.19
|
6,080 | 11.19 | 11.62 | 10.88 | 0 | 0 | 0 | |
28/05/2014 |
11.19
|
7,780 | 11.27 | 11.27 | 10.96 | 50 | 0 | 0.0 | |
27/05/2014 |
11.27
|
15,620 | 10.96 | 11.58 | 10.88 | 0 | 0 | 0 | |
26/05/2014 |
10.96
|
1,110 | 10.96 | 11.27 | 10.96 | 0 | 0 | 0 | |
23/05/2014 |
10.96
|
2,690 | 11.23 | 11.35 | 10.96 | 0 | 0 | 0 | |
22/05/2014 |
11.23
|
13,000 | 11.46 | 11.46 | 11.07 | 0 | 0 | 0 | |
21/05/2014: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
21/05/2014 |
11.46
|
17,540 | 11.19 | 11.62 | 11.27 | 0 | 0 | 0 | |
20/05/2014 |
11.19
|
30,310 | 10.97 | 11.34 | 10.97 | 0 | 0 | 0 | |
19/05/2014 |
10.97
|
28,860 | 11.08 | 11.08 | 10.82 | 0 | 0 | 0 | |
16/05/2014 |
11.08
|
16,240 | 11.04 | 11.19 | 10.82 | 0 | 0 | 0 | |
15/05/2014 |
11.04
|
97,780 | 11.19 | 11.19 | 10.44 | 32,410 | 0 | 1.0 | |
14/05/2014 |
11.19
|
66,420 | 10.82 | 11.19 | 10.78 | 13,500 | 0 | 0.4 | |
13/05/2014 |
10.82
|
59,980 | 10.63 | 10.82 | 10.37 | 100 | 0 | 0.0 | |
12/05/2014 |
10.63
|
79,690 | 11.00 | 11.00 | 10.26 | 100 | 0 | 0.0 | |
09/05/2014 |
11.00
|
50,550 | 10.85 | 11.15 | 10.48 | 0 | 0 | 0 | |
08/05/2014 |
10.85
|
83,760 | 11.64 | 11.64 | 10.85 | 0 | 0 | 0 | |
07/05/2014 |
11.64
|
10 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
06/05/2014 |
11.64
|
37,590 | 11.38 | 11.64 | 11.19 | 0 | 0 | 0 | |
05/05/2014 |
11.38
|
43,970 | 11.86 | 11.86 | 11.38 | 100 | 0 | 0.0 | |
29/04/2014 |
11.86
|
2,600 | 11.79 | 11.86 | 11.79 | 0 | 0 | 0 | |
28/04/2014 |
11.79
|
21,990 | 11.94 | 11.94 | 11.75 | 0 | 0 | 0 | |
25/04/2014 |
11.94
|
8,080 | 11.94 | 12.27 | 11.60 | 0 | 0 | 0 | |
24/04/2014 |
11.94
|
5,210 | 12.05 | 12.05 | 11.64 | 100 | 0 | 0.0 |