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 | -1.80% | 15,259,000 | -760,932 | -41.8 |
53.20
55.60
53.20
|
2 tháng
(2024-07-22) |
-1.90 | -3.36% | 32,209,100 | 12,891,588 | 713.4 |
53.20
58.30
53.20
|
3 tháng
(2024-06-24) |
-3.40 | -5.86% | 47,322,600 | 11,921,058 | 658.8 |
53.20
58.30
53.20
|
6 tháng
(2024-03-25) |
-3.23 | -5.58% | 97,206,400 | 10,732,906 | 586.3 |
53.20
62.20
53.20
|
12 tháng
(2023-09-26) |
-3.85 | -6.59% | 196,753,300 | 8,809,103 | 467.5 |
53.20
62.20
53.20
|
24 tháng
(2022-10-03) |
-1.95 | -3.44% | 447,625,700 | -2,070,957 | -195.2 |
48.02
62.20
53.20
|
36 tháng
(2021-10-06) |
8.10 | 17.43% | 867,190,100 | 11,036,133 | 694.7 |
44.80
63.43
53.20
|
60 tháng
(2019-10-17) |
38.54 | 240.06% | 1,275,889,200 | 7,565,055 | 297.3 |
10.74
63.43
53.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2014 |
14.86
|
85,950 | 15.01 | 15.43 | 14.86 | 73,520 | 1,110 | 3.8 | |
22/04/2014 |
15.01
|
268,010 | 15.15 | 15.57 | 14.86 | 213,610 | 1,000 | 11.4 | |
21/04/2014 |
15.15
|
148,670 | 15.43 | 16.28 | 15.01 | 108,100 | 0 | 5.8 | |
18/04/2014 |
15.43
|
123,920 | 16.56 | 16.85 | 15.43 | 48,390 | 0 | 2.7 | |
17/04/2014 |
16.56
|
98,890 | 16.14 | 16.85 | 16.14 | 79,140 | 33,850 | 2.6 | |
16/04/2014 |
16.14
|
173,690 | 16.14 | 16.42 | 16.14 | 189,350 | 66,350 | 7.0 | |
15/04/2014 |
16.14
|
204,780 | 16.56 | 16.85 | 16.14 | 180,930 | 960 | 10.5 | |
14/04/2014 |
16.56
|
52,950 | 16.56 | 16.71 | 16.00 | 49,740 | 0 | 2.9 | |
11/04/2014 |
16.56
|
256,330 | 16.28 | 16.56 | 15.29 | 112,270 | 215,470 | -5.7 | |
10/04/2014 |
16.28
|
306,510 | 17.41 | 17.41 | 16.28 | 104,350 | 200,000 | -5.6 | |
08/04/2014 |
17.41
|
47,910 | 17.55 | 17.55 | 17.27 | 228,220 | 530 | 14.0 | |
07/04/2014 |
17.55
|
65,300 | 17.55 | 17.55 | 17.41 | 257,220 | 208,100 | 3.0 | |
04/04/2014 |
17.55
|
88,690 | 17.41 | 17.70 | 17.41 | 81,580 | 52,910 | 1.8 | |
03/04/2014 |
17.41
|
41,640 | 17.70 | 17.84 | 17.41 | 33,640 | 10,000 | 1.5 | |
02/04/2014 |
17.70
|
51,780 | 17.84 | 17.84 | 17.55 | 25,000 | 6,000 | 1.2 | |
01/04/2014 |
17.84
|
41,840 | 18.12 | 18.12 | 17.55 | 311,000 | 155,000 | 9.9 | |
31/03/2014 |
18.12
|
138,360 | 17.55 | 18.26 | 17.55 | 1,278,180 | 57,120 | 77.5 | |
28/03/2014 |
17.55
|
82,810 | 17.13 | 17.55 | 17.13 | 3,000 | 150 | 0.2 | |
27/03/2014 |
17.13
|
52,860 | 17.41 | 17.41 | 17.13 | 108,650 | 101,800 | 0.4 | |
26/03/2014 |
17.41
|
34,720 | 17.41 | 17.55 | 17.27 | 430,190 | 261,000 | 10.5 | |
25/03/2014 |
17.41
|
88,070 | 16.85 | 17.55 | 16.71 | 4,430 | 6,710 | -0.1 | |
24/03/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
24/03/2014 |
16.85
|
68,370 | 16.14 | 16.85 | 16.42 | 25,340 | 2,670 | 1.3 | |
21/03/2014 |
16.14
|
90,750 | 16.14 | 16.56 | 16.00 | 79,310 | 0 | 4.6 | |
20/03/2014 |
16.14
|
48,650 | 16.28 | 16.42 | 16.14 | 12,240 | 0 | 0.7 | |
19/03/2014 |
16.28
|
34,220 | 16.14 | 16.70 | 16.14 | 18,050 | 0 | 1.1 | |
18/03/2014 |
16.14
|
40,570 | 16.42 | 16.42 | 16.14 | 8,600 | 2,820 | 0.3 | |
17/03/2014 |
16.42
|
51,930 | 16.70 | 16.83 | 16.42 | 7,510 | 1,470 | 0.4 | |
14/03/2014 |
16.70
|
36,970 | 16.70 | 16.83 | 16.56 | 7,000 | 0 | 0.4 | |
13/03/2014 |
16.70
|
59,990 | 16.97 | 16.97 | 16.56 | 427,500 | 420,000 | 0.4 | |
12/03/2014 |
16.97
|
149,060 | 16.97 | 17.11 | 16.70 | 292,790 | 0 | 17.9 | |
11/03/2014 |
16.97
|
80,410 | 16.56 | 16.97 | 16.42 | 23,680 | 2,520 | 1.3 | |
10/03/2014 |
16.56
|
154,830 | 16.42 | 16.70 | 16.28 | 264,680 | 7,900 | 15.3 | |
07/03/2014 |
16.42
|
100,160 | 16.14 | 16.42 | 15.86 | 30,320 | 21,000 | 0.5 | |
06/03/2014 |
16.14
|
41,510 | 16.14 | 16.56 | 15.86 | 292,300 | 27,000 | 15.4 | |
05/03/2014 |
16.14
|
189,300 | 15.58 | 16.56 | 15.58 | 43,910 | 110,830 | -3.8 | |
04/03/2014 |
15.58
|
19,370 | 15.86 | 15.86 | 15.30 | 2,450 | 2,640 | -0.0 | |
03/03/2014 |
15.86
|
33,460 | 15.86 | 16.14 | 15.17 | 11,400 | 15,700 | -0.2 | |
28/02/2014 |
15.86
|
61,460 | 15.86 | 16.14 | 15.72 | 16,200 | 36,520 | -1.2 | |
27/02/2014 |
15.86
|
40,980 | 16.42 | 16.42 | 15.86 | 11,400 | 21,700 | -0.6 | |
26/02/2014 |
16.42
|
34,030 | 16.42 | 16.56 | 16.28 | 111,400 | 0 | 6.6 | |
25/02/2014 |
16.42
|
89,840 | 16.42 | 16.56 | 16.14 | 253,820 | 246,810 | 0.4 | |
24/02/2014 |
16.42
|
46,650 | 16.83 | 16.83 | 16.42 | 319,490 | 331,350 | -0.7 | |
21/02/2014 |
16.83
|
115,890 | 16.70 | 16.97 | 16.14 | 69,210 | 11,470 | 3.5 | |
20/02/2014 |
16.70
|
99,110 | 16.83 | 16.97 | 16.42 | 54,520 | 1,480 | 3.2 | |
19/02/2014 |
16.83
|
70,230 | 17.11 | 17.11 | 16.83 | 137,910 | 13,000 | 7.6 | |
18/02/2014 |
17.11
|
57,640 | 17.11 | 17.11 | 16.70 | 114,460 | 650 | 6.9 | |
17/02/2014 |
17.11
|
56,480 | 17.25 | 17.25 | 16.83 | 1,200 | 2,050 | -0.1 | |
14/02/2014 |
17.25
|
68,490 | 17.39 | 17.53 | 17.25 | 55,550 | 3,980 | 3.2 | |
13/02/2014 |
17.39
|
60,450 | 17.25 | 17.39 | 16.97 | 47,230 | 20,000 | 1.7 | |
12/02/2014 |
17.25
|
80,520 | 17.25 | 17.39 | 17.11 | 50,010 | 3,230 | 2.9 | |
11/02/2014 |
17.25
|
122,150 | 17.53 | 17.67 | 17.25 | 100 | 0 | 0.0 | |
10/02/2014 |
17.53
|
184,740 | 17.81 | 18.09 | 17.25 | 355,760 | 321,920 | 2.1 | |
07/02/2014 |
17.81
|
311,040 | 16.70 | 17.81 | 17.67 | 1,462,760 | 1,301,160 | 10.3 | |
06/02/2014 |
16.70
|
153,190 | 15.72 | 16.70 | 16.70 | 142,530 | 94,790 | 2.9 | |
27/01/2014 |
15.72
|
81,010 | 15.58 | 16.14 | 15.30 | 1,690 | 8,360 | -0.4 | |
24/01/2014 |
15.58
|
165,670 | 16.00 | 16.14 | 15.44 | 0 | 102,910 | -5.8 | |
23/01/2014 |
16.00
|
131,790 | 15.03 | 16.00 | 15.03 | 40,000 | 41,400 | -0.1 | |
22/01/2014 |
15.03
|
203,490 | 14.61 | 15.30 | 14.33 | 1,740 | 8,422,130 | -435.4 | |
21/01/2014 |
14.61
|
80,550 | 13.80 | 14.75 | 13.80 | 350 | 1,690 | -0.1 | |
20/01/2014 |
13.80
|
21,380 | 13.89 | 13.89 | 13.77 | 300 | 0 | 0.0 | |
17/01/2014 |
13.89
|
18,220 | 13.83 | 13.91 | 13.72 | 10 | 0 | 0.0 | |
16/01/2014 |
13.83
|
27,590 | 13.83 | 13.89 | 13.75 | 380 | 1,710 | -0.1 | |
15/01/2014 |
13.83
|
37,700 | 13.86 | 13.86 | 13.72 | 399,294 | 399,674 | -0.0 | |
14/01/2014 |
13.86
|
28,240 | 13.86 | 13.89 | 13.72 | 33,960 | 34,260 | -0.0 | |
13/01/2014 |
13.86
|
26,470 | 13.83 | 13.91 | 13.83 | 1,120 | 0 | 0.1 | |
10/01/2014 |
13.83
|
43,410 | 13.83 | 13.86 | 13.80 | 40,770 | 41,160 | -0.0 | |
09/01/2014 |
13.83
|
54,340 | 13.80 | 13.86 | 13.77 | 249,900 | 249,900 | 0 | |
08/01/2014 |
13.80
|
19,270 | 13.77 | 13.86 | 13.63 | 100,000 | 100,000 | 0 | |
07/01/2014 |
13.77
|
38,380 | 13.75 | 13.91 | 13.75 | 1,120 | 1,120 | 0.0 | |
06/01/2014 |
13.75
|
13,150 | 13.77 | 13.91 | 13.72 | 0 | 0 | 0 | |
03/01/2014 |
13.77
|
22,880 | 14.05 | 14.05 | 13.77 | 0 | 0 | 0 | |
02/01/2014 |
14.05
|
28,660 | 14.19 | 14.19 | 13.89 | 0 | 0 | 0 | |
31/12/2013 |
14.19
|
52,990 | 13.89 | 14.19 | 13.77 | 0 | 1,120 | -0.1 | |
30/12/2013 |
13.89
|
15,520 | 13.91 | 13.91 | 13.77 | 360 | 0 | 0.0 | |
27/12/2013 |
13.91
|
14,200 | 14.05 | 14.05 | 13.77 | 0 | 0 | 0 | |
26/12/2013 |
14.05
|
10,350 | 14.05 | 14.05 | 13.83 | 700 | 0 | 0.0 | |
25/12/2013 |
14.05
|
21,610 | 14.05 | 14.05 | 13.91 | 3,650 | 0 | 0.2 | |
24/12/2013 |
14.05
|
51,830 | 14.05 | 14.19 | 13.91 | 175,030 | 150,360 | 1.3 | |
23/12/2013 |
14.05
|
52,560 | 13.91 | 14.19 | 13.89 | 5,300 | 0 | 0.3 | |
20/12/2013 |
13.91
|
43,900 | 14.05 | 14.05 | 13.91 | 0 | 650 | -0.0 | |
19/12/2013 |
14.05
|
48,550 | 14.19 | 14.19 | 13.91 | 0 | 3,700 | -0.2 | |
18/12/2013 |
14.19
|
57,160 | 14.33 | 14.33 | 13.91 | 0 | 13,250 | -0.7 | |
17/12/2013 |
14.33
|
81,090 | 14.33 | 14.33 | 13.91 | 0 | 19,500 | -1.0 | |
16/12/2013 |
14.33
|
63,800 | 14.33 | 14.33 | 13.91 | 0 | 70 | -0.0 | |
13/12/2013 |
14.33
|
48,350 | 14.19 | 14.33 | 13.91 | 50,000 | 57,710 | -0.4 | |
12/12/2013 |
14.19
|
38,400 | 14.05 | 14.19 | 13.91 | 23,000 | 29,600 | -0.3 | |
11/12/2013 |
14.05
|
45,500 | 14.05 | 14.05 | 13.80 | 3,700 | 1,980 | 0.1 | |
10/12/2013 |
14.05
|
52,730 | 14.05 | 14.05 | 13.91 | 0 | 300 | -0.0 | |
09/12/2013 |
14.05
|
89,410 | 13.72 | 14.05 | 13.77 | 47,810 | 48,730 | -0.0 | |
06/12/2013 |
13.72
|
25,450 | 13.75 | 13.83 | 13.63 | 2,560 | 0 | 0.1 | |
05/12/2013 |
13.75
|
20,370 | 13.75 | 13.83 | 13.63 | 0 | 3,700 | -0.2 | |
04/12/2013 |
13.75
|
15,070 | 13.72 | 13.91 | 13.63 | 100,500 | 100,000 | 0.0 | |
03/12/2013 |
13.72
|
28,030 | 13.69 | 13.91 | 13.63 | 100,000 | 100,000 | 0 | |
02/12/2013 |
13.69
|
44,950 | 13.61 | 13.91 | 13.61 | 46,764 | 39,324 | 0.4 | |
29/11/2013 |
13.61
|
26,780 | 13.72 | 13.72 | 13.61 | 100,000 | 100,000 | 0 | |
28/11/2013 |
13.72
|
43,430 | 13.69 | 13.75 | 13.63 | 5,120 | 500 | 0.2 | |
27/11/2013 |
13.69
|
22,890 | 13.63 | 13.72 | 13.61 | 763,888 | 759,088 | 0.2 | |
26/11/2013 |
13.63
|
43,290 | 13.55 | 13.69 | 13.55 | 631,300 | 641,300 | -0.5 | |
25/11/2013 |
13.55
|
10,540 | 13.55 | 13.72 | 13.55 | 3,400 | 0 | 0.2 | |
22/11/2013 |
13.55
|
9,820 | 13.63 | 13.77 | 13.55 | 0 | 5,120 | -0.3 |