Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-18) |
13 | 20.16% | 73,700 | 821 | 0.0 |
64.50
78.90
74.40
|
2 tháng
(2024-11-18) |
11.70 | 17.78% | 102,900 | 3,119 | 0.2 |
62.50
78.90
74.40
|
3 tháng
(2024-10-21) |
12 | 18.32% | 116,000 | 3,119 | 0.2 |
62.50
78.90
74.40
|
6 tháng
(2024-07-22) |
14.05 | 22.14% | 216,400 | 23,519 | 1.6 |
62.50
78.90
74.40
|
12 tháng
(2024-01-23) |
20.61 | 36.22% | 653,900 | -47,331 | -2.6 |
54
78.90
74.40
|
24 tháng
(2023-01-30) |
34.74 | 81.23% | 4,038,100 | 443,727 | 28.8 |
39.14
78.90
74.40
|
36 tháng
(2022-02-07) |
30.44 | 64.68% | 8,332,200 | 516,366 | 35.0 |
37.23
78.90
74.40
|
60 tháng
(2020-02-13) |
23.76 | 44.21% | 44,225,560 | -2,325,434 | -100.0 |
34.28
78.90
74.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/08/2014 |
23.25
|
44,880 | 23.03 | 23.57 | 22.98 | 0 | 0 | 0 | |
21/08/2014 |
23.03
|
73,430 | 23.14 | 23.41 | 22.98 | 0 | 0 | 0 | |
20/08/2014 |
23.14
|
17,300 | 22.98 | 23.14 | 22.71 | 0 | 0 | 0 | |
19/08/2014 |
22.98
|
66,500 | 23.25 | 23.25 | 22.98 | 0 | 0 | 0 | |
18/08/2014 |
23.25
|
36,900 | 23.36 | 23.47 | 23.14 | 0 | 0 | 0 | |
15/08/2014 |
23.36
|
96,060 | 22.76 | 23.47 | 22.98 | 0 | 0 | 0 | |
14/08/2014 |
22.76
|
182,980 | 22.39 | 23.25 | 22.28 | 0 | 0 | 0 | |
13/08/2014 |
22.39
|
6,150 | 22.39 | 22.60 | 22.28 | 0 | 0 | 0 | |
12/08/2014 |
22.39
|
9,880 | 22.39 | 22.55 | 22.28 | 0 | 0 | 0 | |
11/08/2014 |
22.39
|
79,540 | 22.17 | 22.71 | 22.28 | 0 | 0 | 0 | |
08/08/2014 |
22.17
|
34,390 | 22.28 | 22.39 | 22.11 | 0 | 0 | 0 | |
07/08/2014 |
22.28
|
4,240 | 22.39 | 22.44 | 22.28 | 0 | 0 | 0 | |
06/08/2014 |
22.39
|
37,310 | 22.17 | 22.44 | 22.17 | 0 | 0 | 0 | |
05/08/2014 |
22.17
|
16,030 | 22.49 | 22.55 | 22.06 | 750 | 0 | 0.0 | |
04/08/2014 |
22.49
|
6,050 | 22.44 | 22.71 | 22.17 | 0 | 0 | 0 | |
01/08/2014 |
22.44
|
5,510 | 22.39 | 22.66 | 22.28 | 0 | 0 | 0 | |
31/07/2014 |
22.39
|
83,230 | 22.06 | 22.39 | 21.90 | 0 | 0 | 0 | |
30/07/2014 |
22.06
|
6,550 | 22.55 | 22.55 | 22.01 | 0 | 0 | 0 | |
29/07/2014 |
22.55
|
18,540 | 22.55 | 22.55 | 21.79 | 0 | 750 | -0.0 | |
28/07/2014: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
28/07/2014 |
22.55
|
9,480 | 22.82 | 23.20 | 22.17 | 0 | 0 | 0 | |
25/07/2014 |
22.82
|
35,630 | 23.35 | 23.35 | 22.82 | 0 | 0 | 0 | |
24/07/2014 |
23.35
|
66,010 | 22.50 | 23.35 | 22.34 | 0 | 0 | 0 | |
23/07/2014 |
22.50
|
53,190 | 21.70 | 22.87 | 21.81 | 0 | 0 | 0 | |
22/07/2014 |
21.70
|
20,430 | 21.59 | 21.91 | 21.28 | 0 | 0 | 0 | |
21/07/2014 |
21.59
|
14,150 | 21.59 | 21.70 | 21.28 | 0 | 0 | 0 | |
18/07/2014 |
21.59
|
24,880 | 22.02 | 22.02 | 21.22 | 0 | 0 | 0 | |
17/07/2014 |
22.02
|
2,490 | 22.23 | 22.23 | 21.28 | 200 | 0 | 0.0 | |
16/07/2014 |
22.23
|
660 | 22.13 | 22.23 | 21.81 | 100 | 0 | 0.0 | |
15/07/2014 |
22.13
|
3,440 | 22.18 | 22.23 | 21.59 | 0 | 0 | 0 | |
14/07/2014 |
22.18
|
2,290 | 22.02 | 22.34 | 21.65 | 0 | 0 | 0 | |
11/07/2014 |
22.02
|
3,890 | 22.07 | 22.34 | 21.54 | 0 | 200 | -0.0 | |
10/07/2014 |
22.07
|
3,330 | 22.71 | 23.35 | 21.54 | 0 | 100 | -0.0 | |
09/07/2014 |
22.71
|
24,360 | 21.33 | 22.71 | 21.28 | 0 | 0 | 0 | |
08/07/2014 |
21.33
|
47,430 | 21.43 | 21.49 | 21.28 | 0 | 0 | 0 | |
07/07/2014 |
21.43
|
15,790 | 21.17 | 21.81 | 21.06 | 0 | 0 | 0 | |
04/07/2014 |
21.17
|
8,240 | 20.90 | 21.22 | 20.90 | 0 | 0 | 0 | |
03/07/2014 |
20.90
|
17,860 | 20.90 | 21.01 | 20.90 | 0 | 0 | 0 | |
02/07/2014 |
20.90
|
19,200 | 20.85 | 20.90 | 20.42 | 0 | 0 | 0 | |
01/07/2014 |
20.85
|
5,130 | 20.90 | 20.90 | 20.64 | 0 | 0 | 0 | |
30/06/2014 |
20.90
|
1,030 | 20.90 | 20.90 | 20.74 | 0 | 0 | 0 | |
27/06/2014 |
20.90
|
1,370 | 20.90 | 21.01 | 20.42 | 0 | 0 | 0 | |
26/06/2014 |
20.90
|
18,390 | 20.53 | 20.90 | 20.53 | 0 | 0 | 0 | |
25/06/2014 |
20.53
|
10,030 | 20.42 | 20.64 | 20.42 | 0 | 0 | 0 | |
24/06/2014 |
20.42
|
7,780 | 20.21 | 20.42 | 20.21 | 0 | 0 | 0 | |
23/06/2014 |
20.21
|
2,460 | 20.48 | 20.48 | 20.21 | 0 | 0 | 0 | |
20/06/2014 |
20.48
|
6,120 | 20.42 | 20.53 | 20.21 | 0 | 0 | 0 | |
19/06/2014 |
20.42
|
2,080 | 20.26 | 20.42 | 20.21 | 0 | 0 | 0 | |
18/06/2014 |
20.26
|
2,540 | 20.21 | 20.48 | 20.21 | 0 | 0 | 0 | |
17/06/2014 |
20.21
|
17,430 | 20.69 | 20.69 | 20.21 | 220 | 0 | 0.0 | |
16/06/2014 |
20.69
|
5,380 | 20.64 | 20.74 | 20.21 | 0 | 0 | 0 | |
13/06/2014 |
20.64
|
1,470 | 20.48 | 21.01 | 20.32 | 0 | 0 | 0 | |
12/06/2014 |
20.48
|
7,320 | 20.74 | 21.22 | 20.48 | 700 | 0 | 0.0 | |
11/06/2014 |
20.74
|
4,410 | 21.01 | 21.01 | 20.48 | 0 | 220 | -0.0 | |
10/06/2014 |
21.01
|
750 | 21.28 | 21.28 | 20.74 | 100 | 0 | 0.0 | |
09/06/2014 |
21.28
|
2,320 | 21.17 | 21.28 | 20.96 | 0 | 0 | 0 | |
06/06/2014 |
21.17
|
3,680 | 20.74 | 21.17 | 20.32 | 200 | 0 | 0.0 | |
05/06/2014 |
20.74
|
1,370 | 20.74 | 21.43 | 20.21 | 10 | 0 | 0.0 | |
04/06/2014 |
20.74
|
5,460 | 20.64 | 21.17 | 20.42 | 200 | 800 | -0.0 | |
03/06/2014 |
20.64
|
4,270 | 21.22 | 21.22 | 20.58 | 0 | 0 | 0 | |
02/06/2014 |
21.22
|
10,750 | 21.28 | 21.28 | 20.74 | 100 | 200 | -0.0 | |
30/05/2014 |
21.28
|
5,600 | 21.59 | 21.59 | 21.28 | 100 | 0 | 0.0 | |
29/05/2014 |
21.59
|
8,240 | 21.81 | 21.81 | 21.28 | 0 | 200 | -0.0 | |
28/05/2014 |
21.81
|
9,900 | 21.81 | 21.86 | 21.59 | 0 | 0 | 0 | |
27/05/2014 |
21.81
|
27,390 | 20.96 | 21.81 | 21.06 | 3,900 | 100 | 0.2 | |
26/05/2014 |
20.96
|
15,530 | 20.48 | 21.01 | 20.58 | 4,530 | 100 | 0.2 | |
23/05/2014 |
20.48
|
13,320 | 20.21 | 21.01 | 20.21 | 2,400 | 0 | 0.1 | |
22/05/2014 |
20.21
|
16,390 | 20.32 | 20.74 | 20.21 | 3,600 | 0 | 0.1 | |
21/05/2014 |
20.32
|
28,270 | 19.68 | 20.37 | 19.41 | 0 | 3,900 | -0.1 | |
20/05/2014 |
19.68
|
11,830 | 19.15 | 19.68 | 18.62 | 0 | 4,500 | -0.2 | |
19/05/2014 |
19.15
|
9,570 | 19.15 | 20.05 | 18.88 | 0 | 1,030 | -0.0 | |
16/05/2014 |
19.15
|
36,430 | 19.41 | 19.41 | 18.62 | 0 | 5,000 | -0.2 | |
15/05/2014 |
19.41
|
31,100 | 19.68 | 20.64 | 18.35 | 0 | 0 | 0 | |
14/05/2014 |
19.68
|
35,950 | 18.56 | 19.79 | 18.35 | 0 | 0 | 0 | |
13/05/2014 |
18.56
|
49,660 | 18.62 | 18.62 | 18.08 | 0 | 0 | 0 | |
12/05/2014 |
18.62
|
83,920 | 20.00 | 20.00 | 18.62 | 2,620 | 0 | 0.1 | |
09/05/2014 |
20.00
|
51,990 | 19.79 | 20.16 | 18.62 | 0 | 0 | 0 | |
08/05/2014 |
19.79
|
80,740 | 21.22 | 21.22 | 19.79 | 0 | 0 | 0 | |
07/05/2014 |
21.22
|
13,890 | 21.22 | 21.28 | 20.48 | 0 | 0 | 0 | |
06/05/2014 |
21.22
|
22,100 | 22.13 | 22.29 | 20.58 | 0 | 2,620 | -0.1 | |
05/05/2014 |
22.13
|
11,120 | 22.60 | 23.62 | 22.13 | 1,360 | 0 | 0.1 | |
29/04/2014 |
22.60
|
2,710 | 22.60 | 22.60 | 22.29 | 0 | 0 | 0 | |
28/04/2014 |
22.60
|
11,820 | 22.60 | 22.76 | 22.18 | 200 | 0 | 0.0 | |
25/04/2014 |
22.60
|
21,950 | 22.87 | 23.35 | 21.28 | 0 | 0 | 0 | |
24/04/2014 |
22.87
|
14,670 | 22.76 | 22.87 | 22.50 | 100 | 0 | 0.0 | |
23/04/2014 |
22.76
|
6,750 | 22.45 | 23.40 | 22.45 | 0 | 0 | 0 | |
22/04/2014 |
22.45
|
46,640 | 22.76 | 22.98 | 22.34 | 0 | 0 | 0 | |
21/04/2014 |
22.76
|
34,090 | 23.51 | 23.51 | 22.34 | 0 | 0 | 0 | |
18/04/2014 |
23.51
|
2,410 | 23.51 | 23.51 | 23.40 | 100 | 0 | 0.0 | |
17/04/2014 |
23.51
|
36,580 | 23.14 | 23.83 | 23.14 | 0 | 0 | 0 | |
16/04/2014 |
23.14
|
48,000 | 23.24 | 23.24 | 22.34 | 0 | 0 | 0 | |
15/04/2014 |
23.24
|
20,870 | 23.30 | 23.35 | 22.87 | 0 | 0 | 0 | |
14/04/2014 |
23.30
|
62,470 | 22.76 | 23.40 | 22.76 | 0 | 0 | 0 | |
11/04/2014 |
22.76
|
16,950 | 22.87 | 22.87 | 22.34 | 0 | 0 | 0 | |
10/04/2014 |
22.87
|
10,440 | 22.98 | 22.98 | 22.82 | 0 | 0 | 0 | |
08/04/2014 |
22.98
|
9,210 | 22.98 | 23.19 | 22.87 | 0 | 0 | 0 | |
07/04/2014 |
22.98
|
31,310 | 22.92 | 23.14 | 22.92 | 300 | 0 | 0.0 | |
04/04/2014 |
22.92
|
9,740 | 23.40 | 23.40 | 22.87 | 100 | 0 | 0.0 | |
03/04/2014 |
23.40
|
6,370 | 23.40 | 23.67 | 23.14 | 0 | 0 | 0 | |
02/04/2014 |
23.40
|
7,610 | 23.56 | 23.67 | 23.14 | 0 | 0 | 0 | |
01/04/2014 |
23.56
|
53,420 | 22.92 | 23.93 | 22.87 | 0 | 1,500 | -0.1 |