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) |
1 | 1.77% | 8,400 | 0 | 0 |
56.50
57.50
57.50
|
2 tháng
(2024-07-22) |
2 | 3.60% | 22,700 | 0 | 0 |
55.50
57.50
57.50
|
3 tháng
(2024-06-24) |
7.57 | 15.17% | 24,500 | -100 | -0.0 |
45.94
57.50
57.50
|
6 tháng
(2024-03-25) |
10.30 | 21.82% | 1,000,700 | -3,000 | -0.1 |
45.64
57.50
57.50
|
12 tháng
(2023-09-26) |
6.89 | 13.62% | 2,871,283 | -3,010 | -0.1 |
45.06
57.50
57.50
|
24 tháng
(2022-10-03) |
-1.83 | -3.09% | 7,783,426 | -6,727 | -0.3 |
44.50
60.47
57.50
|
36 tháng
(2021-10-06) |
24.04 | 71.87% | 10,675,556 | 1,973 | 0.1 |
33.46
62.36
57.50
|
60 tháng
(2019-10-17) |
37.36 | 185.51% | 14,442,078 | -215,122 | -5.0 |
17.31
62.36
57.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
16.12
|
27,800 | 15.86 | 17.16 | 15.60 | 0 | 0 | 0 | |
18/09/2014 |
15.86
|
34,456 | 14.88 | 16.36 | 15.14 | 0 | 0 | 0 | |
17/09/2014 |
14.88
|
28,720 | 13.52 | 14.88 | 13.55 | 20 | 0 | 0.0 | |
16/09/2014 |
13.52
|
18,300 | 13.37 | 13.91 | 12.48 | 0 | 0 | 0 | |
15/09/2014 |
13.37
|
10,000 | 13.91 | 13.91 | 13.32 | 0 | 0 | 0 | |
12/09/2014 |
13.91
|
17,200 | 13.13 | 13.91 | 12.67 | 0 | 0 | 0 | |
11/09/2014 |
13.13
|
8,800 | 13.11 | 13.13 | 12.61 | 0 | 0 | 0 | |
10/09/2014 |
13.11
|
16,700 | 12.25 | 13.39 | 12.25 | 0 | 0 | 0 | |
09/09/2014 |
12.25
|
7,100 | 12.40 | 12.40 | 12.22 | 0 | 0 | 0 | |
08/09/2014 |
12.40
|
5,600 | 12.46 | 12.46 | 12.38 | 0 | 0 | 0 | |
05/09/2014 |
12.46
|
3,600 | 12.33 | 12.48 | 12.33 | 0 | 0 | 0 | |
04/09/2014 |
12.33
|
400 | 12.35 | 12.35 | 12.09 | 0 | 0 | 0 | |
03/09/2014 |
12.35
|
5,064 | 12.09 | 12.35 | 11.99 | 0 | 0 | 0 | |
29/08/2014 |
12.09
|
5,500 | 12.22 | 12.22 | 11.96 | 0 | 0 | 0 | |
28/08/2014 |
12.22
|
5,100 | 12.22 | 12.22 | 11.96 | 0 | 0 | 0 | |
27/08/2014 |
12.22
|
600 | 12.38 | 12.38 | 12.22 | 0 | 0 | 0 | |
26/08/2014 |
12.38
|
3,300 | 12.46 | 12.46 | 12.35 | 0 | 0 | 0 | |
25/08/2014 |
12.46
|
200 | 12.48 | 12.48 | 12.46 | 0 | 0 | 0 | |
22/08/2014 |
12.48
|
2,209 | 12.30 | 12.48 | 12.12 | 0 | 0 | 0 | |
21/08/2014 |
12.30
|
6,400 | 12.48 | 12.51 | 12.30 | 0 | 0 | 0 | |
20/08/2014 |
12.48
|
7,300 | 12.48 | 13.13 | 12.40 | 0 | 0 | 0 | |
19/08/2014 |
12.48
|
2,900 | 12.48 | 13.47 | 12.25 | 0 | 0 | 0 | |
18/08/2014 |
12.48
|
4,400 | 12.74 | 12.74 | 12.40 | 0 | 0 | 0 | |
15/08/2014 |
12.74
|
300 | 12.90 | 12.90 | 12.74 | 0 | 0 | 0 | |
14/08/2014 |
12.90
|
12,600 | 12.22 | 12.90 | 12.35 | 0 | 0 | 0 | |
13/08/2014 |
12.22
|
6,691 | 12.09 | 12.22 | 12.22 | 0 | 0 | 0 | |
12/08/2014 |
12.09
|
6,100 | 12.27 | 12.27 | 12.09 | 0 | 0 | 0 | |
11/08/2014 |
12.27
|
9,300 | 12.22 | 12.27 | 11.96 | 0 | 0 | 0 | |
08/08/2014 |
12.22
|
2,600 | 11.78 | 12.22 | 11.91 | 0 | 0 | 0 | |
07/08/2014 |
11.78
|
4,300 | 11.86 | 11.86 | 11.73 | 0 | 0 | 0 | |
06/08/2014 |
11.86
|
2,900 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 | |
05/08/2014 |
11.86
|
1,700 | 11.91 | 11.91 | 11.86 | 0 | 0 | 0 | |
04/08/2014 |
11.91
|
400 | 11.81 | 11.91 | 11.81 | 0 | 0 | 0 | |
01/08/2014 |
11.81
|
3,840 | 11.99 | 11.99 | 11.81 | 0 | 0 | 0 | |
31/07/2014 |
11.99
|
2,100 | 11.83 | 12.07 | 11.99 | 0 | 0 | 0 | |
30/07/2014 |
11.83
|
3,608 | 12.22 | 12.22 | 11.83 | 0 | 0 | 0 | |
29/07/2014 |
12.22
|
2,300 | 12.17 | 12.22 | 11.96 | 0 | 0 | 0 | |
28/07/2014 |
12.17
|
2,600 | 12.48 | 13.00 | 11.96 | 0 | 0 | 0 | |
25/07/2014 |
12.48
|
31,500 | 11.96 | 13.16 | 11.96 | 0 | 0 | 0 | |
24/07/2014: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
24/07/2014 |
11.96
|
6,800 | 11.70 | 11.96 | 11.70 | 0 | 0 | 0 | |
23/07/2014 |
11.70
|
8,700 | 11.58 | 11.83 | 11.58 | 300 | 0 | 0.0 | |
22/07/2014 |
11.58
|
47,512 | 11.43 | 11.83 | 11.45 | 0 | 0 | 0 | |
21/07/2014 |
11.43
|
21,900 | 11.25 | 11.58 | 11.20 | 0 | 0 | 0 | |
18/07/2014 |
11.25
|
19,500 | 11.33 | 11.40 | 11.16 | 0 | 0 | 0 | |
17/07/2014 |
11.33
|
13,700 | 11.08 | 11.33 | 10.93 | 0 | 0 | 0 | |
16/07/2014 |
11.08
|
15,500 | 10.78 | 11.08 | 10.83 | 0 | 0 | 0 | |
15/07/2014 |
10.78
|
12,900 | 10.46 | 10.78 | 10.51 | 0 | 0 | 0 | |
14/07/2014 |
10.46
|
13,000 | 10.83 | 10.83 | 10.21 | 0 | 0 | 0 | |
11/07/2014 |
10.83
|
400 | 9.96 | 10.91 | 9.93 | 100 | 0 | 0.0 | |
10/07/2014 |
9.96
|
1,300 | 9.93 | 9.96 | 9.71 | 0 | 0 | 0 | |
09/07/2014 |
9.93
|
100 | 9.71 | 9.93 | 9.93 | 0 | 0 | 0 | |
08/07/2014 |
9.71
|
200 | 9.93 | 9.93 | 9.71 | 0 | 0 | 0 | |
07/07/2014 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
04/07/2014 |
9.93
|
1,700 | 9.96 | 10.08 | 9.46 | 0 | 0 | 0 | |
03/07/2014 |
9.96
|
1,300 | 9.69 | 10.18 | 9.59 | 0 | 0 | 0 | |
02/07/2014 |
9.69
|
700 | 9.36 | 9.84 | 9.36 | 0 | 0 | 0 | |
01/07/2014 |
9.36
|
1,800 | 9.39 | 9.39 | 9.36 | 0 | 0 | 0 | |
30/06/2014 |
9.39
|
1,800 | 9.19 | 9.39 | 9.21 | 0 | 0 | 0 | |
27/06/2014 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
26/06/2014 |
9.19
|
200 | 9.01 | 9.19 | 9.19 | 0 | 0 | 0 | |
25/06/2014 |
9.01
|
400 | 9.44 | 9.44 | 8.96 | 0 | 0 | 0 | |
24/06/2014 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
23/06/2014 |
9.44
|
100 | 8.99 | 9.44 | 9.44 | 0 | 0 | 0 | |
20/06/2014 |
8.99
|
100 | 9.01 | 9.01 | 8.99 | 0 | 0 | 0 | |
19/06/2014 |
9.01
|
2,700 | 8.96 | 9.01 | 8.96 | 0 | 0 | 0 | |
18/06/2014 |
8.96
|
1,800 | 9.34 | 9.34 | 8.96 | 0 | 0 | 0 | |
17/06/2014 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
16/06/2014 |
9.34
|
100 | 9.21 | 9.34 | 9.34 | 0 | 0 | 0 | |
13/06/2014 |
9.21
|
100 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
12/06/2014 |
9.21
|
200 | 9.41 | 9.41 | 9.21 | 0 | 0 | 0 | |
11/06/2014 |
9.41
|
100 | 9.21 | 9.41 | 9.41 | 0 | 0 | 0 | |
10/06/2014 |
9.21
|
500 | 9.66 | 9.66 | 9.21 | 0 | 0 | 0 | |
09/06/2014 |
9.66
|
200 | 9.66 | 9.84 | 9.66 | 0 | 0 | 0 | |
06/06/2014 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
05/06/2014 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
04/06/2014 |
9.66
|
100 | 9.44 | 9.66 | 9.66 | 0 | 0 | 0 | |
03/06/2014 |
9.44
|
100 | 8.71 | 9.44 | 9.44 | 0 | 0 | 0 | |
02/06/2014 |
8.71
|
2,200 | 9.56 | 9.56 | 8.71 | 0 | 2,200 | -0.1 | |
30/05/2014 |
9.56
|
600 | 9.46 | 9.56 | 9.21 | 0 | 0 | 0 | |
29/05/2014 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
28/05/2014 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
27/05/2014 |
9.46
|
2,800 | 9.44 | 9.46 | 9.21 | 0 | 0 | 0 | |
26/05/2014 |
9.44
|
200 | 9.21 | 9.46 | 9.44 | 0 | 0 | 0 | |
23/05/2014 |
9.21
|
1,900 | 9.46 | 9.49 | 8.96 | 0 | 0 | 0 | |
22/05/2014 |
9.46
|
3,000 | 8.89 | 9.46 | 8.54 | 0 | 0 | 0 | |
21/05/2014 |
8.89
|
1,800 | 8.39 | 9.19 | 8.27 | 0 | 0 | 0 | |
20/05/2014 |
8.39
|
300 | 8.94 | 8.94 | 8.39 | 0 | 0 | 0 | |
19/05/2014 |
8.94
|
1,200 | 8.71 | 8.94 | 8.71 | 0 | 0 | 0 | |
16/05/2014 |
8.71
|
15,600 | 8.12 | 8.71 | 7.97 | 0 | 9,400 | -0.3 | |
15/05/2014 |
8.12
|
11,100 | 8.84 | 9.46 | 7.97 | 0 | 6,900 | -0.2 | |
14/05/2014 |
8.84
|
4,400 | 8.37 | 8.84 | 8.37 | 0 | 0 | 0 | |
13/05/2014 |
8.37
|
6,100 | 8.99 | 8.99 | 8.37 | 100 | 100 | -0 | |
12/05/2014 |
8.99
|
6,300 | 9.96 | 10.06 | 8.99 | 0 | 0 | 0 | |
09/05/2014 |
9.96
|
700 | 9.91 | 10.08 | 9.96 | 0 | 0 | 0 | |
08/05/2014 |
9.91
|
6,100 | 10.46 | 10.46 | 9.41 | 0 | 0 | 0 | |
07/05/2014 |
10.46
|
1,400 | 10.46 | 10.48 | 10.46 | 0 | 0 | 0 | |
06/05/2014 |
10.46
|
1,100 | 10.61 | 10.61 | 10.46 | 0 | 0 | 0 | |
05/05/2014 |
10.61
|
5,600 | 10.63 | 10.63 | 10.21 | 0 | 0 | 0 | |
29/04/2014 |
10.63
|
1,100 | 10.71 | 10.71 | 10.58 | 0 | 0 | 0 | |
28/04/2014 |
10.71
|
200 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 |