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) |
0.20 | 0.36% | 157,100 | -42,000 | -2.3 |
54.80
55.50
55.20
|
2 tháng
(2024-07-22) |
-1.60 | -2.81% | 368,500 | -81,699 | -4.5 |
54.30
57
55.20
|
3 tháng
(2024-06-21) |
-2 | -3.48% | 678,900 | -87,699 | -4.8 |
54.30
58.40
55.20
|
6 tháng
(2024-03-25) |
-1.50 | -2.64% | 1,388,800 | -145,994 | -8.1 |
54.30
58.40
55.20
|
12 tháng
(2023-09-25) |
5.76 | 11.61% | 3,707,600 | -265,394 | -14.5 |
48.52
58.40
55.20
|
24 tháng
(2022-09-30) |
9.71 | 21.26% | 7,947,000 | -582,367 | -32.4 |
41.77
58.40
55.20
|
36 tháng
(2021-10-05) |
18.84 | 51.53% | 11,049,800 | -291,334 | -18.0 |
36.56
58.40
55.20
|
60 tháng
(2019-10-16) |
12.69 | 29.70% | 17,941,500 | -670,595 | -34.7 |
32.52
58.40
55.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/04/2014 |
17.80
|
310 | 17.49 | 17.80 | 17.49 | 200 | 0 | 0.0 | |
21/04/2014 |
17.49
|
4,410 | 17.95 | 17.95 | 17.49 | 0 | 0 | 0 | |
18/04/2014 |
17.95
|
10 | 18.11 | 18.11 | 17.95 | 0 | 0 | 0 | |
17/04/2014 |
18.11
|
1,190 | 17.49 | 18.11 | 17.95 | 0 | 0 | 0 | |
16/04/2014 |
17.49
|
3,870 | 18.11 | 18.11 | 17.49 | 0 | 0 | 0 | |
15/04/2014 |
18.11
|
2,540 | 18.57 | 18.57 | 18.11 | 0 | 0 | 0 | |
14/04/2014 |
18.57
|
10 | 18.26 | 18.57 | 18.57 | 0 | 0 | 0 | |
11/04/2014 |
18.26
|
5,500 | 18.42 | 18.42 | 18.26 | 0 | 0 | 0 | |
10/04/2014 |
18.42
|
710 | 18.73 | 18.73 | 18.42 | 0 | 0 | 0 | |
08/04/2014 |
18.73
|
210 | 18.42 | 18.73 | 18.42 | 0 | 200 | -0.0 | |
07/04/2014 |
18.42
|
5,600 | 18.42 | 18.57 | 18.42 | 0 | 0 | 0 | |
04/04/2014 |
18.42
|
380 | 18.57 | 18.57 | 18.26 | 0 | 0 | 0 | |
03/04/2014 |
18.57
|
6,090 | 18.57 | 18.57 | 17.95 | 0 | 5,990 | -0.3 | |
02/04/2014 |
18.57
|
4,430 | 18.73 | 18.73 | 18.26 | 0 | 0 | 0 | |
01/04/2014 |
18.73
|
4,510 | 18.88 | 18.88 | 18.57 | 0 | 890 | -0.1 | |
31/03/2014 |
18.88
|
2,180 | 19.04 | 19.04 | 18.88 | 0 | 500 | -0.0 | |
28/03/2014 |
19.04
|
2,800 | 19.35 | 19.35 | 19.04 | 0 | 670 | -0.0 | |
27/03/2014 |
19.35
|
500 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 | |
26/03/2014 |
19.35
|
2,890 | 19.35 | 19.35 | 19.04 | 1,000 | 0 | 0.1 | |
25/03/2014 |
19.35
|
3,220 | 19.35 | 19.35 | 19.19 | 1,000 | 1,600 | -0.0 | |
24/03/2014 |
19.35
|
4,260 | 19.35 | 19.35 | 19.19 | 1,000 | 80 | 0.1 | |
21/03/2014 |
19.35
|
1,850 | 19.50 | 19.50 | 19.35 | 1,220 | 0 | 0.1 | |
20/03/2014 |
19.50
|
1,500 | 19.19 | 19.50 | 19.19 | 400 | 230 | 0.0 | |
19/03/2014 |
19.19
|
3,130 | 19.04 | 19.19 | 19.04 | 200 | 200 | 0 | |
18/03/2014 |
19.04
|
6,010 | 19.19 | 19.35 | 19.04 | 0 | 600 | -0.0 | |
17/03/2014 |
19.19
|
5,110 | 19.35 | 19.35 | 19.04 | 1,000 | 860 | 0.0 | |
14/03/2014 |
19.35
|
3,560 | 19.19 | 19.50 | 19.19 | 350 | 0 | 0.0 | |
13/03/2014 |
19.19
|
5,470 | 19.19 | 19.35 | 19.19 | 600 | 0 | 0.0 | |
12/03/2014 |
19.19
|
8,180 | 19.19 | 19.50 | 19.19 | 1,010 | 840 | 0.0 | |
11/03/2014 |
19.19
|
8,300 | 19.66 | 19.66 | 19.19 | 0 | 2,160 | -0.1 | |
10/03/2014 |
19.66
|
820 | 19.66 | 19.66 | 19.50 | 0 | 300 | -0.0 | |
07/03/2014 |
19.66
|
2,750 | 19.81 | 19.81 | 19.50 | 0 | 0 | 0 | |
06/03/2014 |
19.81
|
2,120 | 19.81 | 19.81 | 19.50 | 0 | 0 | 0 | |
05/03/2014 |
19.81
|
80 | 19.50 | 19.81 | 19.81 | 0 | 0 | 0 | |
04/03/2014 |
19.50
|
3,970 | 19.66 | 19.66 | 19.50 | 0 | 0 | 0 | |
03/03/2014 |
19.66
|
6,020 | 19.81 | 19.81 | 19.50 | 0 | 0 | 0 | |
28/02/2014 |
19.81
|
3,740 | 19.81 | 19.97 | 19.50 | 0 | 2,000 | -0.1 | |
27/02/2014 |
19.81
|
2,770 | 20.12 | 20.12 | 19.81 | 0 | 0 | 0 | |
26/02/2014: Cổ tức tiền mặt tỉ lệ: 24% | |||||||||
26/02/2014 |
20.12
|
11,380 | 20.00 | 20.28 | 19.50 | 0 | 0 | 0 | |
25/02/2014 |
20.00
|
11,970 | 20.00 | 20.15 | 19.10 | 400 | 500 | -0.0 | |
24/02/2014 |
20.00
|
6,540 | 19.55 | 20.00 | 19.70 | 930 | 0 | 0.1 | |
21/02/2014 |
19.55
|
14,500 | 19.70 | 20.15 | 19.55 | 2,690 | 0 | 0.2 | |
20/02/2014 |
19.70
|
7,670 | 20.15 | 20.15 | 19.40 | 330 | 0 | 0.0 | |
19/02/2014 |
20.15
|
7,840 | 20.15 | 20.15 | 20.15 | 500 | 0 | 0.0 | |
18/02/2014 |
20.15
|
8,930 | 19.85 | 20.30 | 19.85 | 720 | 0 | 0.0 | |
17/02/2014 |
19.85
|
8,140 | 19.70 | 19.85 | 19.55 | 0 | 0 | 0 | |
14/02/2014 |
19.70
|
4,620 | 19.40 | 19.70 | 19.40 | 100 | 0 | 0.0 | |
13/02/2014 |
19.40
|
3,240 | 19.70 | 19.85 | 18.95 | 0 | 0 | 0 | |
12/02/2014 |
19.70
|
49,700 | 18.80 | 19.70 | 18.80 | 1,560 | 100 | 0.1 | |
11/02/2014 |
18.80
|
12,940 | 18.65 | 18.80 | 18.51 | 400 | 0 | 0.0 | |
10/02/2014 |
18.65
|
4,630 | 18.65 | 18.80 | 18.51 | 0 | 0 | 0 | |
07/02/2014 |
18.65
|
2,230 | 18.65 | 18.80 | 18.51 | 360 | 500 | -0.0 | |
06/02/2014 |
18.65
|
7,470 | 18.65 | 18.80 | 18.51 | 0 | 0 | 0 | |
27/01/2014 |
18.65
|
5,640 | 18.51 | 18.65 | 18.21 | 0 | 0 | 0 | |
24/01/2014 |
18.51
|
8,900 | 18.36 | 18.65 | 18.36 | 0 | 230 | -0.0 | |
23/01/2014 |
18.36
|
8,970 | 18.21 | 18.36 | 18.21 | 0 | 460 | -0.0 | |
22/01/2014 |
18.21
|
4,080 | 17.91 | 18.21 | 17.91 | 540 | 0 | 0.0 | |
21/01/2014 |
17.91
|
9,130 | 17.76 | 17.91 | 17.61 | 600 | 7,610 | -0.4 | |
20/01/2014 |
17.76
|
3,430 | 17.76 | 17.91 | 17.61 | 310 | 0 | 0.0 | |
17/01/2014 |
17.76
|
5,830 | 17.91 | 17.91 | 17.61 | 1,400 | 1,060 | 0.0 | |
16/01/2014 |
17.91
|
2,340 | 17.76 | 17.91 | 17.76 | 0 | 970 | -0.1 | |
15/01/2014 |
17.76
|
8,640 | 17.31 | 17.76 | 17.46 | 0 | 40 | -0.0 | |
14/01/2014 |
17.31
|
8,010 | 17.91 | 17.91 | 17.31 | 10 | 3,200 | -0.2 | |
13/01/2014 |
17.91
|
5,530 | 17.76 | 17.91 | 17.76 | 1,020 | 0 | 0.1 | |
10/01/2014 |
17.76
|
2,790 | 17.61 | 17.76 | 17.61 | 0 | 800 | -0.0 | |
09/01/2014 |
17.61
|
3,520 | 17.46 | 17.61 | 17.46 | 0 | 0 | 0 | |
08/01/2014 |
17.46
|
1,770 | 17.61 | 17.76 | 17.46 | 0 | 0 | 0 | |
07/01/2014 |
17.61
|
5,880 | 17.31 | 17.61 | 17.31 | 0 | 0 | 0 | |
06/01/2014 |
17.31
|
5,820 | 17.46 | 17.61 | 17.16 | 1,300 | 0 | 0.1 | |
03/01/2014 |
17.46
|
2,440 | 17.46 | 17.46 | 17.31 | 0 | 0 | 0 | |
02/01/2014 |
17.46
|
480 | 17.31 | 17.46 | 17.16 | 0 | 0 | 0 | |
31/12/2013 |
17.31
|
3,310 | 17.31 | 17.31 | 17.16 | 0 | 2,000 | -0.1 | |
30/12/2013 |
17.31
|
1,630 | 17.46 | 17.46 | 17.31 | 0 | 0 | 0 | |
27/12/2013 |
17.46
|
1,680 | 17.46 | 17.46 | 17.46 | 400 | 0 | 0.0 | |
26/12/2013: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
26/12/2013 |
17.46
|
2,180 | 17.13 | 17.61 | 17.31 | 600 | 0 | 0.0 | |
25/12/2013 |
17.13
|
810 | 17.28 | 17.28 | 17.13 | 0 | 0 | 0 | |
24/12/2013 |
17.28
|
2,610 | 17.13 | 17.28 | 17.13 | 2,200 | 2,000 | 0.0 | |
23/12/2013 |
17.13
|
1,790 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 | |
20/12/2013 |
17.13
|
1,860 | 16.99 | 17.28 | 16.99 | 300 | 0 | 0.0 | |
19/12/2013 |
16.99
|
2,930 | 17.13 | 17.42 | 16.99 | 0 | 1,300 | -0.1 | |
18/12/2013 |
17.13
|
1,010 | 17.42 | 17.42 | 17.13 | 0 | 0 | 0 | |
17/12/2013 |
17.42
|
450 | 17.57 | 17.57 | 17.28 | 0 | 0 | 0 | |
16/12/2013 |
17.57
|
90 | 17.42 | 17.57 | 17.28 | 0 | 0 | 0 | |
13/12/2013 |
17.42
|
30 | 17.42 | 17.42 | 17.13 | 0 | 0 | 0 | |
12/12/2013 |
17.42
|
5,740 | 16.84 | 17.42 | 16.84 | 0 | 0 | 0 | |
11/12/2013 |
16.84
|
11,620 | 17.42 | 17.42 | 16.84 | 0 | 0 | 0 | |
10/12/2013 |
17.42
|
10,040 | 17.86 | 18.00 | 17.28 | 1,260 | 4,390 | -0.2 | |
09/12/2013 |
17.86
|
730 | 18.15 | 18.15 | 17.86 | 0 | 0 | 0 | |
06/12/2013 |
18.15
|
7,410 | 18.29 | 18.29 | 17.42 | 0 | 0 | 0 | |
05/12/2013 |
18.29
|
23,710 | 17.71 | 18.29 | 16.84 | 0 | 0 | 0 | |
04/12/2013 |
17.71
|
32,510 | 17.42 | 17.71 | 16.55 | 300 | 12,890 | -0.7 | |
03/12/2013 |
17.42
|
4,840 | 17.28 | 17.42 | 17.13 | 0 | 0 | 0 | |
02/12/2013 |
17.28
|
3,700 | 17.42 | 17.42 | 17.28 | 0 | 0 | 0 | |
29/11/2013 |
17.42
|
3,030 | 16.84 | 17.42 | 16.84 | 0 | 0 | 0 | |
28/11/2013 |
16.84
|
770 | 16.84 | 17.13 | 16.84 | 0 | 0 | 0 | |
27/11/2013 |
16.84
|
2,930 | 16.99 | 16.99 | 16.84 | 0 | 0 | 0 | |
26/11/2013 |
16.99
|
5,730 | 16.84 | 16.99 | 16.84 | 0 | 0 | 0 | |
25/11/2013 |
16.84
|
680 | 16.99 | 16.99 | 16.84 | 0 | 0 | 0 | |
22/11/2013 |
16.99
|
560 | 16.99 | 16.99 | 16.84 | 0 | 0 | 0 | |
21/11/2013 |
16.99
|
4,690 | 16.55 | 16.99 | 16.41 | 20 | 0 | 0.0 |