Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-28) |
0.90 | 1.41% | 9,487,100 | 65,188 | 4.3 |
59
64.60
64.50
|
2 tháng
(2024-07-29) |
-2.80 | -4.15% | 24,476,600 | -151,130 | -10.6 |
59
67.40
64.50
|
3 tháng
(2024-07-01) |
-6.60 | -9.27% | 40,657,300 | -218,996 | -14.3 |
59
74.30
64.50
|
6 tháng
(2024-04-01) |
-7 | -9.78% | 126,887,900 | 2,233,154 | 161.3 |
59
76.50
64.50
|
12 tháng
(2023-10-03) |
18.50 | 40.13% | 346,311,100 | 1,653,151 | 128.5 |
46.10
77
64.50
|
24 tháng
(2022-10-10) |
29.57 | 84.44% | 502,016,600 | -2,109,141 | -126.8 |
18.90
77
64.50
|
36 tháng
(2021-10-13) |
12.10 | 23.05% | 684,028,600 | 1,553,459 | 82.1 |
18.90
85.20
64.50
|
60 tháng
(2019-10-24) |
5.37 | 9.07% | 975,992,700 | -1,627,591 | -107.9 |
18.90
85.20
64.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/05/2014 |
26.18
|
8,960 | 27.05 | 27.05 | 26.18 | 0 | 0 | 0 | |
29/04/2014 |
27.05
|
1,960 | 26.83 | 27.05 | 26.62 | 0 | 0 | 0 | |
28/04/2014 |
26.83
|
2,740 | 27.49 | 27.49 | 26.83 | 0 | 0 | 0 | |
25/04/2014 |
27.49
|
450 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 | |
24/04/2014 |
27.49
|
6,050 | 27.49 | 28.14 | 27.49 | 150 | 0 | 0.0 | |
23/04/2014 |
27.49
|
5,650 | 27.27 | 27.49 | 26.62 | 0 | 0 | 0 | |
22/04/2014 |
27.27
|
35,390 | 27.27 | 27.27 | 26.18 | 0 | 0 | 0 | |
21/04/2014 |
27.27
|
18,360 | 27.49 | 27.93 | 27.27 | 0 | 0 | 0 | |
18/04/2014 |
27.49
|
18,140 | 27.93 | 27.93 | 27.05 | 0 | 150 | -0.0 | |
17/04/2014 |
27.93
|
9,950 | 29.02 | 29.02 | 27.71 | 0 | 0 | 0 | |
16/04/2014 |
29.02
|
19,660 | 29.23 | 29.23 | 27.49 | 1,000 | 0 | 0.1 | |
15/04/2014 |
29.23
|
5,010 | 29.45 | 29.45 | 28.58 | 0 | 0 | 0 | |
14/04/2014 |
29.45
|
10,570 | 29.67 | 29.67 | 28.58 | 0 | 0 | 0 | |
11/04/2014 |
29.67
|
25,240 | 29.45 | 29.67 | 27.49 | 0 | 0 | 0 | |
10/04/2014 |
29.45
|
28,630 | 28.80 | 29.67 | 28.36 | 0 | 1,000 | -0.1 | |
08/04/2014 |
28.80
|
15,460 | 28.36 | 28.80 | 28.36 | 0 | 0 | 0 | |
07/04/2014 |
28.36
|
6,250 | 28.36 | 28.36 | 28.36 | 330 | 0 | 0.0 | |
04/04/2014 |
28.36
|
8,010 | 27.49 | 28.36 | 27.49 | 500 | 0 | 0.0 | |
03/04/2014 |
27.49
|
18,610 | 27.05 | 28.36 | 27.27 | 0 | 0 | 0 | |
02/04/2014 |
27.05
|
14,570 | 27.93 | 28.14 | 27.05 | 0 | 0 | 0 | |
01/04/2014 |
27.93
|
31,350 | 27.49 | 27.93 | 27.49 | 0 | 0 | 0 | |
31/03/2014 |
27.49
|
17,740 | 27.93 | 27.93 | 27.49 | 0 | 830 | -0.1 | |
28/03/2014 |
27.93
|
18,540 | 28.80 | 28.80 | 27.27 | 0 | 0 | 0 | |
27/03/2014 |
28.80
|
16,380 | 29.02 | 29.02 | 27.93 | 50 | 0 | 0.0 | |
26/03/2014 |
29.02
|
423,780 | 29.02 | 29.23 | 28.80 | 384,320 | 0 | 25.6 | |
25/03/2014 |
29.02
|
89,530 | 28.80 | 29.45 | 28.58 | 68,610 | 0 | 4.6 | |
24/03/2014 |
28.80
|
100,320 | 28.80 | 29.23 | 28.58 | 73,760 | 0 | 4.9 | |
21/03/2014 |
28.80
|
119,340 | 28.80 | 29.23 | 28.80 | 71,330 | 50 | 4.7 | |
20/03/2014 |
28.80
|
93,720 | 29.67 | 29.67 | 28.80 | 83,000 | 0 | 5.5 | |
19/03/2014 |
29.67
|
184,540 | 28.36 | 29.67 | 28.36 | 119,380 | 1,000 | 7.8 | |
18/03/2014 |
28.36
|
92,040 | 27.93 | 28.58 | 27.93 | 45,000 | 3,000 | 2.7 | |
17/03/2014 |
27.93
|
60,780 | 28.80 | 28.80 | 27.49 | 1,000 | 1,600 | -0.0 | |
14/03/2014 |
28.80
|
49,050 | 29.02 | 29.02 | 28.80 | 38,000 | 0 | 2.5 | |
13/03/2014 |
29.02
|
6,720 | 29.45 | 29.45 | 28.58 | 200 | 0 | 0.0 | |
12/03/2014 |
29.45
|
15,260 | 29.45 | 29.67 | 29.45 | 2,000 | 0 | 0.1 | |
11/03/2014 |
29.45
|
22,510 | 29.45 | 29.89 | 29.45 | 7,410 | 0 | 0.5 | |
10/03/2014 |
29.45
|
64,530 | 27.71 | 29.45 | 27.49 | 30,000 | 0 | 1.9 | |
07/03/2014 |
27.71
|
181,370 | 27.49 | 27.71 | 27.27 | 65,580 | 0 | 4.1 | |
06/03/2014 |
27.49
|
77,610 | 27.05 | 27.49 | 27.05 | 30,700 | 0 | 1.9 | |
05/03/2014 |
27.05
|
50,520 | 26.62 | 27.49 | 27.05 | 24,000 | 0 | 1.5 | |
04/03/2014 |
26.62
|
2,420 | 27.49 | 27.49 | 26.62 | 0 | 0 | 0 | |
03/03/2014 |
27.49
|
34,740 | 27.49 | 27.49 | 27.05 | 30,050 | 0 | 1.9 | |
28/02/2014 |
27.49
|
3,130 | 27.27 | 27.49 | 27.05 | 0 | 0 | 0 | |
27/02/2014 |
27.27
|
41,300 | 27.49 | 27.49 | 27.27 | 30,000 | 0 | 1.9 | |
26/02/2014 |
27.49
|
6,510 | 27.49 | 27.49 | 27.27 | 250 | 0 | 0.0 | |
25/02/2014 |
27.49
|
10,420 | 27.93 | 27.93 | 27.05 | 0 | 0 | 0 | |
24/02/2014 |
27.93
|
21,940 | 27.93 | 28.36 | 27.05 | 8,000 | 1,760 | 0.4 | |
21/02/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
21/02/2014 |
27.93
|
300 | 27.49 | 27.93 | 27.93 | 0 | 0 | 0 | |
20/02/2014 |
27.49
|
53,280 | 27.49 | 28.13 | 27.06 | 47,860 | 14,440 | 2.2 | |
19/02/2014 |
27.49
|
4,980 | 27.92 | 27.92 | 27.49 | 0 | 0 | 0 | |
18/02/2014 |
27.92
|
59,740 | 27.92 | 28.35 | 27.70 | 30,000 | 150 | 1.9 | |
17/02/2014 |
27.92
|
24,090 | 28.56 | 28.78 | 27.92 | 14,350 | 0 | 1.0 | |
14/02/2014 |
28.56
|
43,310 | 27.49 | 28.78 | 28.35 | 31,600 | 0 | 2.1 | |
13/02/2014 |
27.49
|
17,910 | 29.21 | 29.21 | 27.49 | 9,500 | 0 | 0.6 | |
12/02/2014 |
29.21
|
41,990 | 28.56 | 29.21 | 28.35 | 35,000 | 0 | 2.3 | |
11/02/2014 |
28.56
|
27,020 | 29.85 | 29.85 | 28.56 | 2,000 | 0 | 0.1 | |
10/02/2014 |
29.85
|
28,350 | 29.85 | 30.07 | 29.85 | 0 | 0 | 0 | |
07/02/2014 |
29.85
|
47,060 | 29.85 | 31.14 | 28.56 | 33,150 | 0 | 2.3 | |
06/02/2014 |
29.85
|
33,450 | 28.35 | 30.07 | 29.21 | 25,980 | 0 | 1.8 | |
27/01/2014 |
28.35
|
45,860 | 27.06 | 28.78 | 26.42 | 26,080 | 0 | 1.7 | |
24/01/2014 |
27.06
|
148,760 | 26.85 | 28.35 | 27.06 | 105,160 | 0 | 6.6 | |
23/01/2014 |
26.85
|
45,960 | 25.99 | 26.85 | 25.77 | 33,610 | 0 | 2.1 | |
22/01/2014 |
25.99
|
23,270 | 26.85 | 26.85 | 25.99 | 19,000 | 2,600 | 1.0 | |
21/01/2014 |
26.85
|
24,910 | 26.85 | 26.85 | 26.42 | 11,400 | 8,950 | 0.2 | |
20/01/2014 |
26.85
|
104,040 | 26.85 | 27.06 | 25.34 | 67,290 | 6,320 | 3.7 | |
17/01/2014 |
26.85
|
29,470 | 26.63 | 27.06 | 26.63 | 23,000 | 0 | 1.4 | |
16/01/2014 |
26.63
|
80,900 | 25.34 | 26.63 | 25.56 | 61,870 | 0 | 3.8 | |
15/01/2014 |
25.34
|
31,770 | 25.34 | 26.20 | 25.34 | 1,500 | 0 | 0.1 | |
14/01/2014 |
25.34
|
49,250 | 24.48 | 25.34 | 24.05 | 37,820 | 0 | 2.2 | |
13/01/2014 |
24.48
|
51,860 | 23.84 | 24.48 | 23.41 | 32,210 | 0 | 1.8 | |
10/01/2014 |
23.84
|
64,410 | 23.84 | 24.05 | 23.62 | 18,600 | 0 | 1.0 | |
09/01/2014 |
23.84
|
47,540 | 23.84 | 24.05 | 23.62 | 21,100 | 9,130 | 0.7 | |
08/01/2014 |
23.84
|
39,200 | 23.84 | 24.05 | 22.76 | 30,000 | 15,000 | 0.8 | |
07/01/2014 |
23.84
|
6,040 | 24.05 | 24.05 | 23.19 | 0 | 2,000 | -0.1 | |
06/01/2014 |
24.05
|
98,170 | 23.41 | 24.48 | 22.76 | 1,000 | 17,900 | -0.9 | |
03/01/2014 |
23.41
|
65,730 | 21.91 | 23.41 | 21.48 | 200 | 0 | 0.0 | |
02/01/2014 |
21.91
|
83,210 | 21.69 | 22.55 | 21.09 | 0 | 0 | 0 | |
31/12/2013 |
21.69
|
25,640 | 21.43 | 21.69 | 21.05 | 0 | 0 | 0 | |
30/12/2013 |
21.43
|
42,520 | 21.43 | 21.48 | 20.96 | 0 | 0 | 0 | |
27/12/2013 |
21.43
|
46,260 | 21.22 | 21.91 | 21.22 | 5,500 | 0 | 0.3 | |
26/12/2013 |
21.22
|
70,390 | 20.75 | 21.43 | 20.62 | 0 | 0 | 0 | |
25/12/2013 |
20.75
|
30 | 20.70 | 20.75 | 20.75 | 0 | 0 | 0 | |
24/12/2013 |
20.70
|
27,000 | 20.62 | 20.83 | 20.40 | 7,880 | 0 | 0.4 | |
23/12/2013 |
20.62
|
20,010 | 20.62 | 20.79 | 20.57 | 2,000 | 0 | 0.1 | |
20/12/2013 |
20.62
|
25,410 | 20.79 | 20.79 | 20.49 | 21,300 | 0 | 1.0 | |
19/12/2013 |
20.79
|
80,940 | 20.57 | 21.22 | 20.27 | 3,500 | 50 | 0.2 | |
18/12/2013 |
20.57
|
91,470 | 20.14 | 20.57 | 20.02 | 14,540 | 0 | 0.7 | |
17/12/2013 |
20.14
|
104,380 | 19.63 | 20.19 | 19.71 | 0 | 0 | 0 | |
16/12/2013 |
19.63
|
12,560 | 19.71 | 19.76 | 19.63 | 0 | 0 | 0 | |
13/12/2013 |
19.71
|
43,150 | 19.54 | 19.76 | 19.67 | 28,500 | 0 | 1.3 | |
12/12/2013 |
19.54
|
7,290 | 19.33 | 19.71 | 19.50 | 0 | 0 | 0 | |
11/12/2013 |
19.33
|
1,000 | 19.54 | 19.54 | 19.33 | 0 | 0 | 0 | |
10/12/2013 |
19.54
|
1,700 | 19.89 | 19.97 | 19.54 | 0 | 0 | 0 | |
09/12/2013 |
19.89
|
7,020 | 19.97 | 19.97 | 19.37 | 0 | 0 | 0 | |
06/12/2013 |
19.97
|
2,040 | 19.97 | 19.97 | 18.94 | 700 | 0 | 0.0 | |
05/12/2013 |
19.97
|
10 | 19.71 | 19.97 | 19.97 | 0 | 0 | 0 | |
04/12/2013 |
19.71
|
64,200 | 19.41 | 19.76 | 19.54 | 33,010 | 0 | 1.5 | |
03/12/2013 |
19.41
|
7,510 | 19.41 | 19.41 | 18.90 | 3,210 | 0 | 0.1 | |
02/12/2013 |
19.41
|
1,910 | 19.46 | 19.46 | 19.41 | 1,200 | 0 | 0.1 | |
29/11/2013 |
19.46
|
35,390 | 19.33 | 19.46 | 19.24 | 32,670 | 0 | 1.5 |