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) |
0.05 | 0.39% | 5,399,300 | -45,000 | -0.6 |
12.40
13.25
12.85
|
2 tháng
(2024-07-22) |
-0.65 | -4.81% | 11,449,000 | -165,959 | -2.1 |
11.40
13.50
12.85
|
3 tháng
(2024-06-21) |
-1.55 | -10.76% | 19,188,600 | -212,488 | -2.8 |
11.40
15.10
12.85
|
6 tháng
(2024-03-25) |
-3.70 | -22.36% | 98,958,700 | -2,140,454 | -33.8 |
11.40
16.90
12.85
|
12 tháng
(2023-09-25) |
-2.34 | -15.42% | 399,953,000 | -3,580,704 | -58.8 |
11.22
16.90
12.85
|
24 tháng
(2022-09-30) |
-0.70 | -5.19% | 1,174,973,000 | -881,402 | -33.9 |
6.18
19.26
12.85
|
36 tháng
(2021-10-05) |
-1.01 | -7.28% | 2,267,402,400 | -2,174,521 | -43.3 |
6.18
35.11
12.85
|
60 tháng
(2019-10-16) |
2.09 | 19.42% | 3,054,930,270 | -29,796,651 | -399.1 |
5.96
35.11
12.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/04/2014 |
12.28
|
254,040 | 11.87 | 12.28 | 11.87 | 0 | 63,690 | -1.5 | |
21/04/2014 |
11.87
|
281,250 | 12.07 | 12.18 | 11.67 | 5,510 | 1,000 | 0.1 | |
18/04/2014 |
12.07
|
425,540 | 12.79 | 12.79 | 12.02 | 15,500 | 30 | 0.4 | |
17/04/2014 |
12.79
|
289,770 | 12.79 | 13.00 | 12.74 | 0 | 0 | 0 | |
16/04/2014 |
12.79
|
260,100 | 13.15 | 13.15 | 12.43 | 11,600 | 0 | 0.3 | |
15/04/2014 |
13.15
|
447,140 | 13.40 | 13.46 | 13.15 | 0 | 50 | -0.0 | |
14/04/2014 |
13.40
|
294,190 | 13.66 | 13.66 | 13.30 | 4,700 | 20 | 0.1 | |
11/04/2014 |
13.66
|
605,600 | 13.30 | 13.76 | 13.40 | 232,100 | 0 | 6.2 | |
10/04/2014 |
13.30
|
183,460 | 13.40 | 13.56 | 13.30 | 0 | 0 | 0 | |
08/04/2014 |
13.40
|
287,830 | 13.20 | 13.46 | 13.25 | 0 | 15,000 | -0.4 | |
07/04/2014 |
13.20
|
281,050 | 13.25 | 13.30 | 13.20 | 0 | 1,000 | -0.0 | |
04/04/2014 |
13.25
|
239,930 | 13.56 | 13.71 | 13.25 | 1,000 | 0 | 0.0 | |
03/04/2014 |
13.56
|
360,670 | 13.40 | 13.66 | 13.40 | 2,020 | 1,500 | 0.0 | |
02/04/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
02/04/2014 |
13.40
|
631,420 | 13.46 | 13.81 | 13.20 | 90,250 | 5,000 | 2.3 | |
01/04/2014 |
13.46
|
365,020 | 13.75 | 13.80 | 13.31 | 3,460 | 50 | 0.1 | |
31/03/2014 |
13.75
|
439,870 | 14.00 | 14.05 | 13.70 | 61,600 | 0 | 1.7 | |
28/03/2014 |
14.00
|
1,208,460 | 13.55 | 14.05 | 13.55 | 107,060 | 0 | 3.0 | |
27/03/2014 |
13.55
|
806,840 | 13.31 | 13.55 | 13.16 | 71,000 | 0 | 1.9 | |
26/03/2014 |
13.31
|
1,106,630 | 13.65 | 13.85 | 13.31 | 169,000 | 0 | 4.7 | |
25/03/2014 |
13.65
|
1,340,740 | 14.15 | 14.15 | 13.65 | 2,000 | 10,000 | -0.2 | |
24/03/2014 |
14.15
|
1,186,180 | 13.70 | 14.15 | 13.75 | 246,150 | 2,000 | 6.9 | |
21/03/2014 |
13.70
|
861,950 | 13.80 | 13.90 | 13.70 | 0 | 0 | 0 | |
20/03/2014 |
13.80
|
1,205,360 | 14.00 | 14.15 | 13.80 | 50,000 | 0 | 1.4 | |
19/03/2014 |
14.00
|
811,210 | 14.00 | 14.15 | 13.95 | 27,800 | 700 | 0.8 | |
18/03/2014 |
14.00
|
1,057,320 | 14.24 | 14.24 | 14.00 | 24,000 | 6,000 | 0.5 | |
17/03/2014 |
14.24
|
756,230 | 14.29 | 14.54 | 14.24 | 1,500 | 10,070 | -0.3 | |
14/03/2014 |
14.29
|
1,652,630 | 13.85 | 14.49 | 13.85 | 1,700 | 48,340 | -1.4 | |
13/03/2014 |
13.85
|
403,580 | 13.85 | 13.95 | 13.70 | 7,460 | 22,000 | -0.4 | |
12/03/2014 |
13.85
|
706,580 | 14.10 | 14.10 | 13.80 | 54,000 | 0 | 1.5 | |
11/03/2014 |
14.10
|
798,400 | 14.05 | 14.15 | 13.90 | 0 | 0 | 0 | |
10/03/2014 |
14.05
|
743,300 | 13.80 | 14.05 | 13.75 | 24,570 | 0 | 0.7 | |
07/03/2014 |
13.80
|
1,496,110 | 13.65 | 14.29 | 13.51 | 29,000 | 2,700 | 0.7 | |
06/03/2014 |
13.65
|
393,100 | 13.70 | 13.75 | 13.46 | 0 | 940 | -0.0 | |
05/03/2014 |
13.70
|
858,450 | 13.55 | 13.75 | 13.31 | 6,400 | 1,000 | 0.1 | |
04/03/2014 |
13.55
|
1,549,960 | 13.55 | 13.70 | 13.11 | 7,000 | 21,000 | -0.4 | |
03/03/2014 |
13.55
|
1,488,460 | 14.15 | 14.24 | 13.51 | 11,070 | 0 | 0.3 | |
28/02/2014 |
14.15
|
2,055,510 | 13.65 | 14.39 | 13.70 | 117,210 | 6,020 | 3.1 | |
27/02/2014 |
13.65
|
1,366,170 | 14.15 | 14.24 | 13.65 | 1,090 | 0 | 0.0 | |
26/02/2014 |
14.15
|
1,178,310 | 14.10 | 14.64 | 14.10 | 28,210 | 500 | 0.8 | |
25/02/2014 |
14.10
|
3,256,030 | 13.21 | 14.10 | 13.01 | 768,320 | 500 | 21.7 | |
24/02/2014 |
13.21
|
650,090 | 12.91 | 13.21 | 12.86 | 19,000 | 0 | 0.5 | |
21/02/2014 |
12.91
|
1,232,280 | 12.77 | 13.11 | 12.57 | 42,480 | 0 | 1.1 | |
20/02/2014 |
12.77
|
3,518,080 | 13.55 | 13.55 | 12.62 | 16,200 | 8,000 | 0.2 | |
19/02/2014 |
13.55
|
984,930 | 13.70 | 13.80 | 13.46 | 14,150 | 1,000 | 0.4 | |
18/02/2014 |
13.70
|
1,737,370 | 13.46 | 13.90 | 13.31 | 1,070 | 6,000 | -0.1 | |
17/02/2014 |
13.46
|
2,591,920 | 12.62 | 13.46 | 12.82 | 16,800 | 1,500 | 0.4 | |
14/02/2014 |
12.62
|
921,910 | 12.27 | 12.67 | 12.08 | 17,400 | 19,000 | -0.1 | |
13/02/2014 |
12.27
|
1,201,420 | 12.32 | 12.42 | 12.08 | 17,900 | 310,600 | -7.2 | |
12/02/2014 |
12.32
|
1,140,320 | 12.03 | 12.62 | 12.17 | 5,000 | 9,120 | -0.1 | |
11/02/2014 |
12.03
|
1,781,110 | 12.86 | 13.06 | 11.98 | 0 | 2,000 | -0.1 | |
10/02/2014 |
12.86
|
1,306,830 | 12.03 | 12.86 | 11.93 | 100 | 8,710 | -0.2 | |
07/02/2014 |
12.03
|
1,633,030 | 12.72 | 12.72 | 11.83 | 20,400 | 0 | 0.5 | |
06/02/2014 |
12.72
|
1,080,970 | 12.27 | 12.77 | 12.22 | 3,000 | 8,330 | -0.1 | |
27/01/2014 |
12.27
|
1,222,560 | 11.48 | 12.27 | 11.29 | 21,000 | 1,000 | 0.5 | |
24/01/2014 |
11.48
|
1,048,450 | 11.34 | 11.78 | 11.29 | 75,800 | 2,000 | 1.7 | |
23/01/2014 |
11.34
|
659,010 | 11.14 | 11.43 | 11.04 | 10,000 | 0 | 0.2 | |
22/01/2014 |
11.14
|
1,139,160 | 11.04 | 11.58 | 11.04 | 10,000 | 600 | 0.2 | |
21/01/2014 |
11.04
|
1,299,540 | 10.35 | 11.04 | 10.25 | 22,960 | 1,510 | 0.5 | |
20/01/2014 |
10.35
|
1,652,100 | 10.50 | 10.84 | 10.30 | 74,200 | 1,000 | 1.6 | |
17/01/2014 |
10.50
|
1,992,970 | 10.60 | 11.04 | 10.45 | 239,600 | 31,000 | 4.5 | |
16/01/2014 |
10.60
|
1,412,160 | 10.65 | 10.74 | 10.40 | 21,020 | 670 | 0.4 | |
15/01/2014 |
10.65
|
3,175,800 | 9.96 | 10.65 | 10.15 | 10,000 | 73,000 | -1.4 | |
14/01/2014 |
9.96
|
2,578,470 | 9.32 | 9.96 | 9.36 | 1,100 | 5,000 | -0.1 | |
13/01/2014 |
9.32
|
640,770 | 9.27 | 9.41 | 9.27 | 0 | 0 | 0 | |
10/01/2014 |
9.27
|
564,870 | 9.41 | 9.56 | 9.27 | 3,810 | 0 | 0.1 | |
09/01/2014 |
9.41
|
449,240 | 9.36 | 9.51 | 9.32 | 3,100 | 0 | 0.1 | |
08/01/2014 |
9.36
|
365,740 | 9.36 | 9.41 | 9.27 | 1,000 | 0 | 0.0 | |
07/01/2014 |
9.36
|
410,090 | 9.46 | 9.61 | 9.36 | 1,400 | 500 | 0.0 | |
06/01/2014 |
9.46
|
322,270 | 9.32 | 9.46 | 9.27 | 6,000 | 0 | 0.1 | |
03/01/2014 |
9.32
|
374,920 | 9.27 | 9.32 | 9.17 | 1,000 | 0 | 0.0 | |
02/01/2014 |
9.27
|
254,830 | 9.22 | 9.32 | 9.17 | 0 | 0 | 0 | |
31/12/2013 |
9.22
|
405,230 | 8.97 | 9.27 | 8.97 | 0 | 0 | 0 | |
30/12/2013 |
8.97
|
661,010 | 9.27 | 9.32 | 8.97 | 200 | 6,000 | -0.1 | |
27/12/2013 |
9.27
|
776,600 | 9.46 | 9.51 | 9.27 | 500 | 10,500 | -0.2 | |
26/12/2013 |
9.46
|
352,350 | 9.51 | 9.61 | 9.46 | 0 | 0 | 0 | |
25/12/2013 |
9.51
|
446,820 | 9.56 | 9.61 | 9.51 | 0 | 0 | 0 | |
24/12/2013 |
9.56
|
853,040 | 9.46 | 9.81 | 9.41 | 10,000 | 830 | 0.2 | |
23/12/2013 |
9.46
|
1,254,870 | 9.61 | 9.86 | 9.46 | 6,000 | 10 | 0.1 | |
20/12/2013 |
9.61
|
1,095,780 | 9.36 | 9.76 | 9.41 | 1,000 | 1,000 | -0.0 | |
19/12/2013 |
9.36
|
734,400 | 9.17 | 9.46 | 9.22 | 2,000 | 1,800 | 0.0 | |
18/12/2013 |
9.17
|
467,700 | 9.17 | 9.22 | 9.12 | 990 | 500 | 0.0 | |
17/12/2013 |
9.17
|
427,060 | 8.97 | 9.32 | 8.97 | 510 | 1,500 | -0.0 | |
16/12/2013 |
8.97
|
622,010 | 9.07 | 9.07 | 8.97 | 1,900 | 0 | 0.0 | |
13/12/2013 |
9.07
|
348,200 | 9.12 | 9.17 | 9.02 | 0 | 0 | 0 | |
12/12/2013 |
9.12
|
696,260 | 9.07 | 9.17 | 8.92 | 6,000 | 2,150 | 0.1 | |
11/12/2013 |
9.07
|
2,239,850 | 9.36 | 9.36 | 9.02 | 15,600 | 1,000 | 0.3 | |
10/12/2013 |
9.36
|
598,730 | 9.36 | 9.46 | 9.27 | 44,420 | 0 | 0.8 | |
09/12/2013 |
9.36
|
1,211,230 | 9.41 | 9.51 | 9.22 | 78,060 | 2,000 | 1.4 | |
06/12/2013 |
9.41
|
1,001,850 | 9.41 | 9.61 | 9.41 | 0 | 0 | 0 | |
05/12/2013 |
9.41
|
1,204,710 | 9.22 | 9.41 | 9.12 | 113,380 | 12,330 | 1.9 | |
04/12/2013 |
9.22
|
792,690 | 9.12 | 9.27 | 9.12 | 17,500 | 0 | 0.3 | |
03/12/2013 |
9.12
|
1,273,250 | 8.97 | 9.27 | 8.97 | 3,000 | 0 | 0.1 | |
02/12/2013 |
8.97
|
1,803,810 | 8.63 | 8.97 | 8.63 | 33,000 | 0 | 0.6 | |
29/11/2013 |
8.63
|
1,026,680 | 8.72 | 8.77 | 8.58 | 142,000 | 0 | 2.5 | |
28/11/2013 |
8.72
|
883,380 | 8.63 | 8.72 | 8.58 | 84,010 | 0 | 1.5 | |
27/11/2013 |
8.63
|
1,272,860 | 8.72 | 8.77 | 8.58 | 252,000 | 4,000 | 4.4 | |
26/11/2013 |
8.72
|
2,373,340 | 8.67 | 8.82 | 8.58 | 131,000 | 0 | 2.3 | |
25/11/2013 |
8.67
|
1,697,770 | 8.48 | 8.77 | 8.48 | 180,000 | 0 | 3.2 | |
22/11/2013 |
8.48
|
1,982,820 | 8.38 | 8.53 | 8.28 | 255,100 | 26,000 | 3.9 | |
21/11/2013 |
8.38
|
1,719,390 | 8.53 | 8.63 | 8.38 | 7,000 | 0 | 0.1 |