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) |
-1.80 | -4.86% | 3,837,800 | -227,039 | -8.0 |
34.75
37.15
34.95
|
2 tháng
(2024-07-22) |
-0.90 | -2.49% | 15,782,800 | -219,939 | -7.7 |
34.45
39.20
34.95
|
3 tháng
(2024-06-21) |
2.20 | 6.67% | 23,465,400 | -113,463 | -4.1 |
32
39.20
34.95
|
6 tháng
(2024-03-25) |
-0.15 | -0.42% | 54,478,900 | -441,780 | -13.5 |
29.70
39.20
34.95
|
12 tháng
(2023-09-25) |
3.85 | 12.28% | 81,112,500 | -3,430,000 | -109.2 |
25.70
39.20
34.95
|
24 tháng
(2022-09-30) |
9.25 | 35.63% | 110,982,100 | -1,392,913 | -49.2 |
14.15
39.20
34.95
|
36 tháng
(2021-10-05) |
7.98 | 29.30% | 190,905,600 | -1,294,550 | -45.5 |
14.15
39.20
34.95
|
60 tháng
(2019-10-16) |
21.77 | 162.02% | 246,888,540 | -5,302,640 | -135.3 |
11.54
39.20
34.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2014 |
14.61
|
106,600 | 14.80 | 14.80 | 14.39 | 0 | 0 | 0 | |
15/09/2014 |
14.80
|
400,150 | 14.58 | 14.91 | 14.61 | 0 | 0 | 0 | |
12/09/2014 |
14.58
|
227,420 | 14.24 | 14.58 | 14.09 | 68,480 | 12,000 | 2.2 | |
11/09/2014 |
14.24
|
139,640 | 14.20 | 14.39 | 14.05 | 76,050 | 3,930 | 2.7 | |
10/09/2014 |
14.20
|
88,910 | 14.20 | 14.35 | 13.94 | 26,370 | 4,000 | 0.8 | |
09/09/2014 |
14.20
|
170,080 | 14.84 | 14.84 | 14.20 | 500 | 0 | 0.0 | |
08/09/2014 |
14.84
|
203,940 | 14.95 | 15.21 | 14.84 | 12,980 | 0 | 0.5 | |
05/09/2014 |
14.95
|
127,130 | 14.84 | 14.95 | 14.76 | 14,800 | 0 | 0.6 | |
04/09/2014 |
14.84
|
161,030 | 15.25 | 15.25 | 14.80 | 1,000 | 0 | 0.0 | |
03/09/2014 |
15.25
|
222,300 | 15.40 | 15.66 | 15.17 | 93,000 | 30 | 3.8 | |
29/08/2014 |
15.40
|
239,940 | 15.02 | 15.40 | 14.95 | 110,000 | 170 | 4.5 | |
28/08/2014 |
15.02
|
227,310 | 14.61 | 15.62 | 14.58 | 47,600 | 3,000 | 1.8 | |
27/08/2014 |
14.61
|
165,080 | 14.84 | 14.87 | 14.54 | 0 | 0 | 0 | |
26/08/2014 |
14.84
|
230,870 | 14.87 | 15.10 | 14.69 | 2,400 | 0 | 0.1 | |
25/08/2014 |
14.87
|
509,070 | 14.58 | 15.02 | 14.73 | 131,500 | 20,000 | 4.4 | |
22/08/2014 |
14.58
|
228,070 | 14.43 | 14.95 | 14.58 | 1,000 | 0 | 0.0 | |
21/08/2014 |
14.43
|
285,260 | 13.94 | 14.58 | 14.02 | 100 | 0 | 0.0 | |
20/08/2014 |
13.94
|
112,330 | 13.83 | 14.20 | 13.75 | 0 | 0 | 0 | |
19/08/2014 |
13.83
|
63,270 | 14.02 | 14.20 | 13.83 | 1,000 | 300 | 0.0 | |
18/08/2014 |
14.02
|
112,840 | 13.60 | 14.05 | 13.64 | 8,000 | 800 | 0.3 | |
15/08/2014 |
13.60
|
99,990 | 13.53 | 13.72 | 13.45 | 1,600 | 34,620 | -1.2 | |
14/08/2014 |
13.53
|
34,480 | 13.53 | 13.64 | 13.45 | 1,300 | 360 | 0.0 | |
13/08/2014 |
13.53
|
52,220 | 13.64 | 13.72 | 13.45 | 1,800 | 3,100 | -0.0 | |
12/08/2014 |
13.64
|
43,000 | 13.64 | 13.83 | 13.45 | 500 | 20,240 | -0.7 | |
11/08/2014 |
13.64
|
65,290 | 13.90 | 13.90 | 13.45 | 960 | 20,000 | -0.7 | |
08/08/2014 |
13.90
|
6,880 | 13.90 | 13.98 | 13.57 | 0 | 1,010 | -0.0 | |
07/08/2014 |
13.90
|
15,630 | 13.87 | 14.09 | 13.83 | 0 | 0 | 0 | |
06/08/2014 |
13.87
|
14,350 | 13.87 | 14.16 | 13.75 | 0 | 200 | -0.0 | |
05/08/2014 |
13.87
|
39,820 | 13.90 | 14.16 | 13.64 | 0 | 18,420 | -0.7 | |
04/08/2014 |
13.90
|
35,120 | 13.57 | 14.02 | 13.60 | 0 | 12,090 | -0.4 | |
01/08/2014 |
13.57
|
30,150 | 13.60 | 13.68 | 13.45 | 300 | 0 | 0.0 | |
31/07/2014 |
13.60
|
22,360 | 13.68 | 13.75 | 13.53 | 0 | 1,100 | -0.0 | |
30/07/2014 |
13.68
|
7,720 | 13.79 | 13.79 | 13.68 | 0 | 0 | 0 | |
29/07/2014 |
13.79
|
2,950 | 13.64 | 14.13 | 13.42 | 0 | 10 | -0.0 | |
28/07/2014 |
13.64
|
10,530 | 13.90 | 14.02 | 13.64 | 0 | 0 | 0 | |
25/07/2014 |
13.90
|
61,080 | 14.02 | 14.24 | 13.87 | 3,310 | 2,500 | 0.0 | |
24/07/2014 |
14.02
|
25,500 | 14.02 | 14.05 | 13.98 | 100 | 2,500 | -0.1 | |
23/07/2014 |
14.02
|
27,830 | 14.02 | 14.05 | 13.98 | 2,000 | 0 | 0.1 | |
22/07/2014 |
14.02
|
21,810 | 13.94 | 14.02 | 13.94 | 10,700 | 0 | 0.4 | |
21/07/2014 |
13.94
|
35,550 | 14.05 | 14.24 | 13.94 | 0 | 0 | 0 | |
18/07/2014 |
14.05
|
127,540 | 14.24 | 14.24 | 13.94 | 50,000 | 48,000 | 0.1 | |
17/07/2014 |
14.24
|
34,200 | 14.28 | 14.28 | 13.87 | 0 | 6,100 | -0.2 | |
16/07/2014 |
14.28
|
81,790 | 14.28 | 14.39 | 14.20 | 6,200 | 0 | 0.2 | |
15/07/2014 |
14.28
|
58,420 | 14.24 | 14.43 | 14.28 | 2,000 | 10,900 | -0.3 | |
14/07/2014 |
14.24
|
13,270 | 14.20 | 14.50 | 14.20 | 1,670 | 0 | 0.1 | |
11/07/2014 |
14.20
|
20,820 | 14.24 | 14.54 | 14.13 | 0 | 980 | -0.0 | |
10/07/2014 |
14.24
|
73,190 | 14.50 | 14.50 | 14.16 | 0 | 1,550 | -0.1 | |
09/07/2014 |
14.50
|
59,200 | 14.46 | 14.61 | 14.46 | 11,100 | 420 | 0.4 | |
08/07/2014 |
14.46
|
151,530 | 14.28 | 14.54 | 14.24 | 36,000 | 50 | 1.4 | |
07/07/2014 |
14.28
|
112,490 | 13.83 | 14.39 | 13.79 | 22,000 | 3,000 | 0.7 | |
04/07/2014 |
13.83
|
18,110 | 13.83 | 13.83 | 13.75 | 4,310 | 0 | 0.2 | |
03/07/2014 |
13.83
|
10,640 | 13.98 | 14.13 | 13.01 | 0 | 0 | 0 | |
02/07/2014 |
13.98
|
6,680 | 13.79 | 14.13 | 13.90 | 2,920 | 1,000 | 0.1 | |
01/07/2014 |
13.79
|
11,140 | 13.49 | 14.20 | 13.49 | 0 | 100 | -0.0 | |
30/06/2014 |
13.49
|
41,380 | 13.94 | 13.94 | 13.45 | 1,300 | 0 | 0.0 | |
27/06/2014 |
13.94
|
16,240 | 13.94 | 14.02 | 13.90 | 1,400 | 500 | 0.0 | |
26/06/2014 |
13.94
|
33,220 | 13.79 | 13.94 | 13.79 | 21,750 | 3,070 | 0.7 | |
25/06/2014 |
13.79
|
20,880 | 13.79 | 13.79 | 13.72 | 0 | 0 | 0 | |
24/06/2014 |
13.79
|
7,830 | 13.90 | 13.90 | 13.79 | 0 | 0 | 0 | |
23/06/2014 |
13.90
|
240 | 13.98 | 13.98 | 13.90 | 0 | 0 | 0 | |
20/06/2014 |
13.98
|
6,530 | 13.98 | 14.02 | 13.94 | 0 | 0 | 0 | |
19/06/2014 |
13.98
|
4,400 | 14.05 | 14.05 | 13.83 | 0 | 0 | 0 | |
18/06/2014 |
14.05
|
10,870 | 13.98 | 14.05 | 13.94 | 0 | 0 | 0 | |
17/06/2014 |
13.98
|
15,690 | 14.16 | 14.16 | 13.94 | 0 | 0 | 0 | |
16/06/2014 |
14.16
|
12,220 | 14.02 | 14.16 | 13.98 | 1,310 | 0 | 0.0 | |
13/06/2014 |
14.02
|
33,400 | 13.98 | 14.20 | 13.94 | 0 | 0 | 0 | |
12/06/2014 |
13.98
|
15,780 | 14.05 | 14.05 | 13.98 | 4,100 | 0 | 0.2 | |
11/06/2014 |
14.05
|
11,860 | 14.02 | 14.20 | 13.90 | 2,770 | 1,680 | 0.0 | |
10/06/2014 |
14.02
|
8,110 | 14.09 | 14.28 | 14.02 | 0 | 420 | -0.0 | |
09/06/2014 |
14.09
|
10,600 | 14.35 | 14.35 | 13.98 | 3,840 | 0 | 0.1 | |
06/06/2014: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
06/06/2014 |
14.35
|
20,340 | 13.83 | 14.54 | 13.83 | 12,550 | 0 | 0.5 | |
05/06/2014 |
13.83
|
6,710 | 13.83 | 13.83 | 13.65 | 0 | 5,000 | -0.2 | |
04/06/2014 |
13.83
|
4,670 | 13.93 | 14.15 | 13.72 | 700 | 0 | 0.0 | |
03/06/2014 |
13.93
|
9,490 | 13.83 | 14.01 | 13.83 | 0 | 0 | 0 | |
02/06/2014 |
13.83
|
44,140 | 13.65 | 14.01 | 13.79 | 20,500 | 0 | 0.8 | |
30/05/2014 |
13.65
|
19,640 | 13.83 | 13.83 | 13.65 | 7,400 | 0 | 0.3 | |
29/05/2014 |
13.83
|
14,720 | 13.79 | 14.15 | 13.76 | 0 | 1,000 | -0.0 | |
28/05/2014 |
13.79
|
4,990 | 13.83 | 13.97 | 13.69 | 30 | 0 | 0.0 | |
27/05/2014 |
13.83
|
12,180 | 13.65 | 14.01 | 13.69 | 0 | 0 | 0 | |
26/05/2014 |
13.65
|
3,480 | 13.65 | 13.79 | 13.65 | 0 | 0 | 0 | |
23/05/2014 |
13.65
|
2,920 | 14.01 | 14.15 | 13.65 | 1,000 | 0 | 0.0 | |
22/05/2014 |
14.01
|
24,140 | 14.01 | 14.15 | 13.83 | 20,400 | 1,175,723 | -45.6 | |
21/05/2014 |
14.01
|
19,520 | 13.47 | 14.01 | 13.47 | 600 | 1,100,000 | -41.8 | |
20/05/2014 |
13.47
|
8,750 | 13.30 | 13.76 | 13.15 | 250 | 0 | 0.0 | |
19/05/2014 |
13.30
|
13,990 | 13.30 | 14.15 | 13.30 | 0 | 0 | 0 | |
16/05/2014 |
13.30
|
2,830 | 12.98 | 13.30 | 12.80 | 20 | 1,100,000 | -40.3 | |
15/05/2014 |
12.98
|
21,810 | 13.37 | 13.47 | 12.98 | 8,300 | 908,876 | -34.0 | |
14/05/2014 |
13.37
|
24,510 | 12.84 | 13.44 | 12.91 | 6,010 | 0 | 0.2 | |
13/05/2014 |
12.84
|
17,770 | 13.12 | 13.44 | 12.76 | 10 | 0 | 0.0 | |
12/05/2014 |
13.12
|
53,170 | 13.79 | 13.93 | 12.87 | 1,690 | 0 | 0.1 | |
09/05/2014 |
13.79
|
21,500 | 13.19 | 13.83 | 12.94 | 30 | 0 | 0.0 | |
08/05/2014 |
13.19
|
123,920 | 14.18 | 14.18 | 13.19 | 0 | 0 | 0 | |
07/05/2014 |
14.18
|
4,660 | 14.18 | 14.68 | 14.04 | 0 | 0 | 0 | |
06/05/2014 |
14.18
|
24,850 | 14.82 | 14.93 | 13.79 | 900 | 900,000 | -35.0 | |
05/05/2014 |
14.82
|
13,760 | 15.35 | 15.35 | 14.36 | 0 | 4,260 | -0.2 | |
29/04/2014 |
15.35
|
29,220 | 15.25 | 15.60 | 15.07 | 0 | 0 | 0 | |
28/04/2014 |
15.25
|
26,600 | 15.07 | 15.25 | 15.07 | 2,000 | 0 | 0.1 | |
25/04/2014 |
15.07
|
1,430 | 15.07 | 15.60 | 14.93 | 0 | 0 | 0 | |
24/04/2014 |
15.07
|
14,860 | 15.03 | 15.10 | 14.89 | 0 | 0 | 0 | |
23/04/2014 |
15.03
|
21,020 | 14.96 | 15.03 | 14.79 | 0 | 0 | 0 |