Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.40 | -1.40% | 2,688,800 | 48,100 | 1.3 |
27.50
29.40
28.20
|
2 tháng
(2024-07-22) |
-0.40 | -1.40% | 6,743,600 | 7,300 | 0.2 |
25.90
29.40
28.20
|
3 tháng
(2024-06-20) |
-1.20 | -4.08% | 13,795,300 | -1,300 | -0.3 |
25.90
31.60
28.20
|
6 tháng
(2024-03-22) |
4.70 | 20% | 39,999,600 | 20,497 | -2.3 |
22.70
32.20
28.20
|
12 tháng
(2023-09-25) |
8.10 | 40.30% | 72,419,400 | 101,597 | -0.5 |
17.90
32.20
28.20
|
24 tháng
(2022-09-29) |
12 | 74.07% | 150,982,035 | 50,719 | -1.6 |
8.90
32.20
28.20
|
36 tháng
(2021-10-04) |
11.97 | 73.77% | 205,172,158 | -29,381 | -3.1 |
8.90
32.20
28.20
|
60 tháng
(2019-10-15) |
11.21 | 66% | 317,535,726 | 124,853 | -0.3 |
6.80
32.20
28.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2014 |
46.12
|
397,900 | 47.42 | 48.78 | 45.62 | 0 | 0 | 0 | |
17/09/2014 |
47.42
|
349,400 | 50.93 | 52.01 | 47.42 | 1,600 | 1,000 | 0.0 | |
16/09/2014 |
50.93
|
417,650 | 50.21 | 51.36 | 48.06 | 4,000 | 0 | 0.3 | |
15/09/2014 |
50.21
|
523,660 | 51.58 | 52.72 | 49.42 | 1,000 | 0 | 0.1 | |
12/09/2014 |
51.58
|
298,600 | 50.57 | 52.01 | 49.57 | 600 | 0 | 0.0 | |
11/09/2014 |
50.57
|
328,500 | 48.78 | 51.65 | 48.78 | 0 | 0 | 0 | |
10/09/2014 |
48.78
|
517,240 | 44.98 | 48.78 | 41.96 | 0 | 0 | 0 | |
09/09/2014 |
44.98
|
408,450 | 49.42 | 50.14 | 44.62 | 500 | 0 | 0.0 | |
08/09/2014 |
49.42
|
289,540 | 45.12 | 49.42 | 45.19 | 0 | 0 | 0 | |
05/09/2014 |
45.12
|
361,000 | 41.61 | 45.55 | 41.61 | 9,200 | 0 | 0.5 | |
04/09/2014 |
41.61
|
347,550 | 40.17 | 41.61 | 39.45 | 0 | 200 | -0.0 | |
03/09/2014 |
40.17
|
354,520 | 42.32 | 42.54 | 39.45 | 1,000 | 0 | 0.0 | |
29/08/2014 |
42.32
|
367,165 | 41.82 | 43.11 | 41.18 | 4,000 | 0 | 0.2 | |
28/08/2014 |
41.82
|
350,090 | 39.74 | 43.33 | 41.18 | 300 | 0 | 0.0 | |
27/08/2014 |
39.74
|
583,116 | 36.15 | 39.74 | 36.58 | 400 | 0 | 0.0 | |
26/08/2014 |
36.15
|
480,800 | 34.65 | 36.73 | 34.79 | 400 | 0 | 0.0 | |
25/08/2014 |
34.65
|
416,520 | 34.22 | 35.01 | 34.22 | 100 | 500 | -0.0 | |
22/08/2014 |
34.22
|
217,433 | 34.58 | 34.93 | 34.22 | 500 | 0 | 0.0 | |
21/08/2014 |
34.58
|
460,100 | 34.07 | 35.80 | 34.29 | 500 | 0 | 0.0 | |
20/08/2014 |
34.07
|
710,960 | 32.85 | 34.22 | 32.50 | 500 | 0 | 0.0 | |
19/08/2014 |
32.85
|
216,900 | 33.64 | 33.86 | 32.78 | 0 | 0 | 0 | |
18/08/2014 |
33.64
|
339,030 | 33.14 | 34.07 | 33.14 | 0 | 0 | 0 | |
15/08/2014 |
33.14
|
387,300 | 32.07 | 33.71 | 31.20 | 0 | 0 | 0 | |
14/08/2014 |
32.07
|
207,600 | 32.28 | 32.85 | 31.56 | 0 | 0 | 0 | |
13/08/2014 |
32.28
|
285,000 | 32.14 | 32.93 | 31.71 | 0 | 0 | 0 | |
12/08/2014 |
32.14
|
191,420 | 32.64 | 32.85 | 31.35 | 0 | 0 | 0 | |
11/08/2014 |
32.64
|
272,428 | 33.00 | 33.50 | 32.35 | 0 | 300 | -0.0 | |
08/08/2014 |
33.00
|
220,228 | 34.79 | 34.93 | 33.00 | 0 | 0 | 0 | |
07/08/2014 |
34.79
|
188,172 | 33.57 | 35.08 | 33.00 | 0 | 0 | 0 | |
06/08/2014 |
33.57
|
265,910 | 34.72 | 34.72 | 32.42 | 0 | 1,300 | -0.1 | |
05/08/2014 |
34.72
|
306,248 | 34.72 | 37.30 | 34.43 | 300 | 4,600 | -0.2 | |
04/08/2014 |
34.72
|
283,272 | 31.56 | 34.72 | 31.06 | 0 | 0 | 0 | |
01/08/2014 |
31.56
|
123,700 | 30.63 | 32.50 | 30.63 | 400 | 0 | 0.0 | |
31/07/2014 |
30.63
|
450,538 | 27.90 | 30.63 | 27.69 | 400 | 0 | 0.0 | |
30/07/2014 |
27.90
|
186,000 | 27.26 | 28.69 | 27.26 | 0 | 0 | 0 | |
29/07/2014 |
27.26
|
79,832 | 27.55 | 27.55 | 26.90 | 0 | 3,000 | -0.1 | |
28/07/2014 |
27.55
|
150,168 | 27.98 | 27.98 | 27.04 | 0 | 0 | 0 | |
25/07/2014 |
27.98
|
309,200 | 28.62 | 29.84 | 27.90 | 500 | 0 | 0.0 | |
24/07/2014 |
28.62
|
333,300 | 27.12 | 28.91 | 27.12 | 0 | 0 | 0 | |
23/07/2014 |
27.12
|
224,080 | 26.40 | 27.26 | 26.40 | 0 | 100 | -0.0 | |
22/07/2014 |
26.40
|
176,100 | 24.46 | 26.90 | 25.97 | 0 | 8,000 | -0.3 | |
21/07/2014 |
24.46
|
458,300 | 22.24 | 24.46 | 24.46 | 0 | 0 | 0 | |
18/07/2014 |
22.24
|
69,600 | 20.44 | 22.45 | 21.52 | 0 | 100 | -0.0 | |
17/07/2014 |
20.44
|
24,400 | 20.80 | 20.87 | 20.44 | 0 | 1,200 | -0.0 | |
16/07/2014 |
20.80
|
19,340 | 20.66 | 20.80 | 20.44 | 4,600 | 0 | 0.1 | |
15/07/2014 |
20.66
|
18,200 | 20.30 | 21.23 | 20.44 | 8,000 | 1,000 | 0.0 | |
14/07/2014 |
20.30
|
51,766 | 19.66 | 20.80 | 19.37 | 8,000 | 1,000 | 0.2 | |
11/07/2014 |
19.66
|
1,200 | 19.58 | 19.66 | 19.58 | 0 | 0 | 0 | |
10/07/2014 |
19.58
|
14,980 | 20.01 | 20.09 | 19.30 | 0 | 0 | 0 | |
09/07/2014 |
20.01
|
32,762 | 18.65 | 20.09 | 17.93 | 0 | 0 | 0 | |
08/07/2014 |
18.65
|
11,158 | 18.51 | 18.65 | 18.44 | 0 | 0 | 0 | |
07/07/2014 |
18.51
|
3,600 | 18.65 | 18.65 | 18.44 | 0 | 0 | 0 | |
04/07/2014 |
18.65
|
3,400 | 18.51 | 18.65 | 18.44 | 0 | 0 | 0 | |
03/07/2014 |
18.51
|
11,200 | 18.15 | 18.65 | 18.29 | 0 | 0 | 0 | |
02/07/2014 |
18.15
|
7,300 | 18.15 | 18.36 | 18.15 | 0 | 0 | 0 | |
01/07/2014 |
18.15
|
700 | 17.93 | 18.22 | 18.15 | 0 | 0 | 0 | |
30/06/2014 |
17.93
|
500 | 18.51 | 18.51 | 17.93 | 0 | 0 | 0 | |
27/06/2014 |
18.51
|
1,100 | 17.93 | 18.51 | 18.51 | 0 | 0 | 0 | |
26/06/2014 |
17.93
|
100 | 18.72 | 18.72 | 17.93 | 0 | 0 | 0 | |
25/06/2014 |
18.72
|
1,100 | 18.65 | 18.72 | 18.65 | 0 | 0 | 0 | |
24/06/2014 |
18.65
|
8,100 | 17.57 | 18.65 | 17.36 | 0 | 0 | 0 | |
23/06/2014 |
17.57
|
5,000 | 17.93 | 17.93 | 17.43 | 0 | 0 | 0 | |
20/06/2014 |
17.93
|
7,600 | 17.93 | 18.08 | 17.57 | 0 | 0 | 0 | |
19/06/2014 |
17.93
|
8,700 | 18.44 | 18.44 | 17.57 | 0 | 0 | 0 | |
18/06/2014 |
18.44
|
6,400 | 18.65 | 18.65 | 18.15 | 0 | 0 | 0 | |
17/06/2014 |
18.65
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 | |
16/06/2014 |
18.65
|
15,300 | 18.44 | 18.72 | 18.58 | 0 | 0 | 0 | |
13/06/2014 |
18.44
|
10,200 | 19.01 | 19.08 | 18.29 | 0 | 0 | 0 | |
12/06/2014 |
19.01
|
9,300 | 17.29 | 19.01 | 17.22 | 0 | 0 | 0 | |
11/06/2014 |
17.29
|
6,900 | 17.22 | 17.29 | 17.22 | 0 | 0 | 0 | |
10/06/2014 |
17.22
|
5,500 | 17.43 | 17.43 | 17.22 | 0 | 0 | 0 | |
09/06/2014 |
17.43
|
200 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 | |
06/06/2014 |
17.43
|
1,200 | 17.57 | 17.57 | 17.43 | 1,100 | 0 | 0.0 | |
05/06/2014 |
17.57
|
100 | 17.36 | 17.57 | 17.57 | 0 | 0 | 0 | |
04/06/2014 |
17.36
|
9,400 | 17.50 | 17.50 | 17.29 | 0 | 0 | 0 | |
03/06/2014 |
17.50
|
11,100 | 17.50 | 17.50 | 17.43 | 0 | 0 | 0 | |
02/06/2014 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
30/05/2014 |
17.50
|
11,700 | 17.57 | 17.57 | 17.36 | 0 | 0 | 0 | |
29/05/2014 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
28/05/2014 |
17.57
|
7,500 | 17.86 | 17.86 | 17.29 | 0 | 0 | 0 | |
27/05/2014 |
17.86
|
6,200 | 17.86 | 17.86 | 17.22 | 0 | 0 | 0 | |
26/05/2014 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 | |
23/05/2014 |
17.86
|
11,700 | 17.65 | 17.93 | 17.79 | 0 | 0 | 0 | |
22/05/2014 |
17.65
|
3,200 | 17.79 | 17.79 | 17.65 | 0 | 0 | 0 | |
21/05/2014 |
17.79
|
2,300 | 17.00 | 17.86 | 17.07 | 0 | 0 | 0 | |
20/05/2014 |
17.00
|
208 | 16.50 | 17.00 | 17.00 | 0 | 0 | 0 | |
19/05/2014 |
16.50
|
5,200 | 16.14 | 16.86 | 15.06 | 0 | 0 | 0 | |
16/05/2014: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
16/05/2014 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
15/05/2014 |
16.14
|
12,400 | 16.40 | 16.40 | 16.07 | 0 | 0 | 0 | |
14/05/2014 |
16.40
|
4,400 | 15.48 | 16.80 | 15.81 | 600 | 0 | 0.0 | |
13/05/2014 |
15.48
|
20,900 | 15.74 | 15.74 | 15.42 | 0 | 0 | 0 | |
12/05/2014 |
15.74
|
15,200 | 17.46 | 17.46 | 15.74 | 0 | 0 | 0 | |
09/05/2014 |
17.46
|
420 | 16.47 | 17.46 | 17.46 | 0 | 0 | 0 | |
08/05/2014 |
16.47
|
43,620 | 17.46 | 17.46 | 15.81 | 1,000 | 0 | 0.0 | |
07/05/2014 |
17.46
|
6,600 | 17.52 | 17.52 | 17.19 | 0 | 0 | 0 | |
06/05/2014 |
17.52
|
49,900 | 17.52 | 17.52 | 16.67 | 0 | 0 | 0 | |
05/05/2014 |
17.52
|
12,248 | 17.98 | 17.98 | 17.19 | 0 | 0 | 0 | |
29/04/2014 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
28/04/2014 |
17.98
|
5,300 | 17.85 | 17.98 | 17.79 | 0 | 0 | 0 | |
25/04/2014 |
17.85
|
9,900 | 17.79 | 17.92 | 17.79 | 0 | 0 | 0 |