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 | 4% | 2,200 | 0 | 0 |
4.60
5.20
5.20
|
2 tháng
(2024-07-22) |
0.20 | 4% | 4,600 | 0 | 0 |
4.60
5.20
5.20
|
3 tháng
(2024-06-21) |
0.20 | 4% | 6,400 | 0 | 0 |
4.60
5.20
5.20
|
6 tháng
(2024-03-25) |
-0.70 | -11.86% | 35,816 | 0 | 0 |
4.50
6
5.20
|
12 tháng
(2023-09-25) |
0.60 | 13.04% | 687,174 | -212,100 | -1.0 |
3.70
11.60
5.20
|
24 tháng
(2022-09-30) |
1.50 | 40.54% | 1,485,689 | -212,800 | -1.0 |
1.90
11.60
5.20
|
36 tháng
(2021-10-05) |
-0.60 | -10.34% | 4,797,497 | -215,600 | -1.1 |
1.90
12.40
5.20
|
60 tháng
(2019-10-16) |
-2.90 | -35.80% | 9,794,575 | -610,430 | -3.2 |
1.90
12.40
5.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/04/2014 |
14.39
|
92,040 | 15.25 | 15.25 | 14.39 | 0 | 0 | 0 | |
22/04/2014 |
15.41
|
3,570 | 15.02 | 15.57 | 15.02 | 0 | 0 | 0 | |
21/04/2014 |
15.64
|
24,040 | 14.94 | 15.64 | 14.94 | 0 | 1,270 | -0.0 | |
18/04/2014 |
15.64
|
4,820 | 15.80 | 15.80 | 15.10 | 0 | 310 | -0.0 | |
17/04/2014 |
15.80
|
6,340 | 15.80 | 15.96 | 15.72 | 100 | 120 | -0.0 | |
16/04/2014 |
15.80
|
2,240 | 15.25 | 15.80 | 15.25 | 0 | 800 | -0.0 | |
15/04/2014 |
16.11
|
28,130 | 16.11 | 16.11 | 15.64 | 0 | 10,000 | -0.2 | |
14/04/2014 |
16.35
|
3,540 | 16.35 | 16.35 | 16.04 | 470 | 770 | -0.0 | |
11/04/2014 |
16.35
|
21,650 | 16.51 | 16.51 | 16.27 | 1,420 | 7,630 | -0.1 | |
10/04/2014 |
16.51
|
20,930 | 16.43 | 16.58 | 16.27 | 0 | 11,600 | -0.2 | |
08/04/2014 |
16.51
|
24,460 | 16.27 | 16.74 | 16.19 | 0 | 0 | 0 | |
07/04/2014 |
16.51
|
29,110 | 16.43 | 16.74 | 16.04 | 0 | 0 | 0 | |
04/04/2014 |
16.74
|
8,740 | 16.82 | 16.90 | 16.43 | 100 | 0 | 0.0 | |
03/04/2014 |
16.82
|
14,100 | 17.05 | 17.05 | 16.43 | 0 | 0 | 0 | |
02/04/2014 |
16.27
|
17,300 | 16.35 | 16.66 | 16.04 | 0 | 0 | 0 | |
01/04/2014 |
16.35
|
100,220 | 16.90 | 16.97 | 16.19 | 0 | 0 | 0 | |
31/03/2014 |
16.97
|
46,400 | 17.52 | 17.52 | 16.97 | 0 | 2,620 | -0.1 | |
28/03/2014 |
17.44
|
24,140 | 16.82 | 17.60 | 16.82 | 0 | 0 | 0 | |
27/03/2014 |
17.44
|
75,520 | 16.43 | 17.68 | 16.43 | 0 | 0 | 0 | |
26/03/2014 |
17.13
|
35,290 | 17.29 | 17.44 | 16.82 | 0 | 0 | 0 | |
25/03/2014 |
17.44
|
51,750 | 17.44 | 17.60 | 17.21 | 0 | 0 | 0 | |
24/03/2014 |
17.68
|
95,800 | 17.44 | 17.68 | 17.21 | 0 | 0 | 0 | |
21/03/2014 |
17.44
|
44,900 | 17.21 | 17.44 | 17.21 | 0 | 0 | 0 | |
20/03/2014 |
17.44
|
72,560 | 17.91 | 17.91 | 17.21 | 0 | 0 | 0 | |
19/03/2014 |
17.68
|
82,980 | 17.21 | 17.68 | 17.13 | 0 | 0 | 0 | |
18/03/2014 |
17.21
|
112,580 | 16.66 | 17.60 | 16.58 | 30,000 | 0 | 0.7 | |
17/03/2014 |
16.74
|
90,830 | 16.66 | 16.97 | 16.58 | 0 | 0 | 0 | |
14/03/2014 |
16.66
|
100,050 | 16.82 | 16.90 | 16.66 | 0 | 0 | 0 | |
13/03/2014 |
16.82
|
39,480 | 16.90 | 16.97 | 16.82 | 0 | 0 | 0 | |
12/03/2014 |
16.90
|
37,130 | 16.66 | 16.97 | 16.66 | 0 | 430 | -0.0 | |
11/03/2014 |
16.82
|
62,960 | 16.82 | 16.90 | 16.43 | 0 | 0 | 0 | |
10/03/2014 |
16.66
|
73,450 | 16.43 | 16.82 | 16.43 | 0 | 0 | 0 | |
07/03/2014 |
16.58
|
66,980 | 16.43 | 16.66 | 16.35 | 0 | 0 | 0 | |
06/03/2014 |
16.43
|
46,170 | 16.51 | 16.58 | 16.43 | 0 | 0 | 0 | |
05/03/2014 |
16.51
|
20,600 | 16.43 | 16.74 | 16.19 | 0 | 0 | 0 | |
04/03/2014 |
16.43
|
48,850 | 16.11 | 16.43 | 15.88 | 120 | 4,000 | -0.1 | |
03/03/2014 |
16.27
|
115,600 | 16.90 | 16.90 | 16.19 | 0 | 0 | 0 | |
28/02/2014 |
16.90
|
90,380 | 17.13 | 17.21 | 16.58 | 0 | 0 | 0 | |
27/02/2014 |
17.13
|
106,310 | 18.38 | 18.38 | 17.05 | 1,670 | 0 | 0.0 | |
26/02/2014 |
17.83
|
62,770 | 17.76 | 17.83 | 17.52 | 1,500 | 0 | 0.0 | |
25/02/2014 |
17.83
|
96,950 | 17.52 | 18.23 | 17.21 | 0 | 0 | 0 | |
24/02/2014 |
17.13
|
191,050 | 16.19 | 17.13 | 16.19 | 0 | 0 | 0 | |
21/02/2014 |
16.04
|
52,210 | 15.96 | 16.19 | 15.96 | 1,130 | 0 | 0.0 | |
20/02/2014 |
16.43
|
175,480 | 16.66 | 16.82 | 15.80 | 3,000 | 0 | 0.1 | |
19/02/2014 |
16.66
|
210,630 | 16.35 | 16.74 | 16.27 | 15,000 | 0 | 0.3 | |
18/02/2014 |
16.27
|
121,260 | 16.27 | 16.66 | 16.19 | 0 | 0 | 0 | |
17/02/2014 |
16.27
|
244,800 | 15.88 | 16.90 | 15.64 | 0 | 0 | 0 | |
14/02/2014 |
16.11
|
121,210 | 16.43 | 16.43 | 15.88 | 0 | 0 | 0 | |
13/02/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
13/02/2014 |
16.43
|
353,770 | 16.51 | 16.58 | 15.80 | 800 | 0 | 0.0 | |
12/02/2014 |
15.57
|
304,180 | 15.27 | 15.57 | 14.90 | 0 | 0 | 0 | |
11/02/2014 |
14.60
|
273,330 | 15.94 | 16.01 | 14.60 | 0 | 0 | 0 | |
10/02/2014 |
15.34
|
213,880 | 14.45 | 15.34 | 14.45 | 0 | 0 | 0 | |
07/02/2014 |
14.37
|
95,730 | 14.37 | 14.37 | 14.23 | 1,500 | 0 | 0.0 | |
06/02/2014 |
14.30
|
136,730 | 14.30 | 14.45 | 14.23 | 200 | 200 | 0 | |
27/01/2014 |
14.52
|
64,340 | 14.30 | 14.60 | 14.30 | 0 | 0 | 0 | |
24/01/2014 |
14.30
|
85,060 | 14.37 | 14.37 | 13.93 | 600 | 10,000 | -0.2 | |
23/01/2014 |
14.23
|
249,460 | 13.78 | 14.52 | 13.70 | 0 | 0 | 0 | |
22/01/2014 |
13.70
|
141,510 | 13.48 | 13.70 | 13.41 | 0 | 0 | 0 | |
21/01/2014 |
13.41
|
152,270 | 13.33 | 13.48 | 12.96 | 0 | 0 | 0 | |
20/01/2014 |
13.33
|
109,320 | 13.18 | 13.78 | 13.03 | 0 | 0 | 0 | |
17/01/2014 |
13.18
|
56,170 | 13.33 | 13.33 | 13.18 | 0 | 0 | 0 | |
16/01/2014 |
13.26
|
64,110 | 13.11 | 13.26 | 13.11 | 2,000 | 0 | 0.0 | |
15/01/2014 |
13.41
|
93,040 | 13.03 | 13.41 | 13.03 | 3,000 | 0 | 0.1 | |
14/01/2014 |
13.11
|
63,030 | 13.03 | 13.11 | 12.96 | 700 | 0 | 0.0 | |
13/01/2014 |
13.11
|
42,870 | 13.26 | 13.26 | 12.96 | 6,000 | 0 | 0.1 | |
10/01/2014 |
13.11
|
78,810 | 13.18 | 13.26 | 13.03 | 0 | 0 | 0 | |
09/01/2014 |
13.26
|
92,770 | 13.33 | 13.48 | 13.11 | 300 | 0 | 0.0 | |
08/01/2014 |
13.11
|
70,080 | 12.89 | 13.26 | 12.74 | 0 | 0 | 0 | |
07/01/2014 |
12.89
|
63,590 | 12.81 | 13.03 | 12.66 | 850 | 0 | 0.0 | |
06/01/2014 |
12.89
|
42,550 | 13.03 | 13.03 | 12.74 | 0 | 0 | 0 | |
03/01/2014 |
12.81
|
60,160 | 12.29 | 12.96 | 12.29 | 0 | 0 | 0 | |
02/01/2014 |
12.44
|
47,380 | 12.51 | 12.51 | 12.21 | 0 | 0 | 0 | |
31/12/2013 |
12.51
|
56,210 | 12.66 | 12.74 | 12.21 | 0 | 600 | -0.0 | |
30/12/2013 |
12.14
|
100,620 | 12.51 | 12.66 | 12.07 | 0 | 500 | -0.0 | |
27/12/2013 |
12.51
|
165,590 | 13.03 | 13.18 | 12.51 | 0 | 0 | 0 | |
26/12/2013 |
13.18
|
52,510 | 13.63 | 13.63 | 13.03 | 0 | 0 | 0 | |
25/12/2013 |
13.48
|
34,860 | 13.33 | 13.63 | 13.26 | 0 | 0 | 0 | |
24/12/2013 |
13.33
|
50,600 | 13.18 | 13.48 | 13.11 | 0 | 0 | 0 | |
23/12/2013 |
13.11
|
145,170 | 13.33 | 13.33 | 13.11 | 0 | 0 | 0 | |
20/12/2013 |
13.33
|
149,830 | 13.63 | 13.63 | 13.33 | 0 | 0 | 0 | |
19/12/2013 |
13.63
|
97,970 | 13.48 | 13.78 | 13.41 | 0 | 0 | 0 | |
18/12/2013 |
13.70
|
142,050 | 13.63 | 14.08 | 13.26 | 550 | 0 | 0.0 | |
17/12/2013 |
13.78
|
224,550 | 13.70 | 14.00 | 13.33 | 1,000 | 12,000 | -0.2 | |
16/12/2013 |
13.70
|
211,650 | 13.33 | 14.08 | 13.33 | 1,000 | 41,880 | -0.7 | |
13/12/2013 |
13.18
|
297,820 | 12.36 | 13.18 | 12.36 | 0 | 60,000 | -1.0 | |
12/12/2013 |
12.36
|
178,010 | 11.92 | 12.36 | 11.92 | 0 | 10,000 | -0.2 | |
11/12/2013 |
11.92
|
126,990 | 12.29 | 12.29 | 11.77 | 1,230 | 0 | 0.0 | |
10/12/2013 |
12.21
|
340,570 | 11.77 | 12.44 | 11.69 | 0 | 67,640 | -1.1 | |
09/12/2013 |
11.69
|
61,220 | 11.62 | 11.69 | 11.54 | 0 | 10,020 | -0.2 | |
06/12/2013 |
11.62
|
66,150 | 11.47 | 11.62 | 11.40 | 1,000 | 4,840 | -0.1 | |
05/12/2013 |
11.47
|
54,910 | 11.54 | 11.54 | 11.47 | 3,000 | 0 | 0.0 | |
04/12/2013 |
11.62
|
39,190 | 11.54 | 11.62 | 11.47 | 0 | 140 | -0.0 | |
03/12/2013 |
11.54
|
112,950 | 11.54 | 11.69 | 11.54 | 0 | 25,000 | -0.4 | |
02/12/2013 |
11.47
|
28,060 | 11.54 | 11.54 | 11.32 | 0 | 0 | 0 | |
29/11/2013 |
11.47
|
48,960 | 11.40 | 11.62 | 11.32 | 1,000 | 0 | 0.0 | |
28/11/2013 |
11.47
|
26,340 | 11.40 | 11.62 | 11.40 | 0 | 0 | 0 | |
27/11/2013 |
11.47
|
68,870 | 11.62 | 11.77 | 11.47 | 0 | 0 | 0 | |
26/11/2013 |
11.62
|
36,720 | 11.40 | 11.62 | 11.40 | 0 | 0 | 0 | |
25/11/2013 |
11.47
|
73,160 | 11.40 | 11.69 | 11.40 | 0 | 990 | -0.0 | |
22/11/2013 |
11.40
|
24,800 | 11.17 | 11.47 | 11.17 | 2,000 | 0 | 0.0 |