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) |
1.50 | 3.90% | 645,900 | 312,200 | 12.5 |
38.50
40.50
40
|
2 tháng
(2024-07-22) |
0 | 0% | 792,100 | 311,680 | 12.5 |
37
40.50
40
|
3 tháng
(2024-06-24) |
-4 | -9.09% | 1,122,700 | 308,380 | 12.3 |
37
44.40
40
|
6 tháng
(2024-03-25) |
1.20 | 3.09% | 1,751,000 | 311,280 | 12.5 |
37
44.60
40
|
12 tháng
(2023-09-26) |
8.10 | 25.39% | 2,676,400 | 312,780 | 12.5 |
30
44.60
40
|
24 tháng
(2022-10-03) |
3.40 | 9.28% | 5,823,300 | 315,966 | 18.4 |
22.85
44.60
40
|
36 tháng
(2021-10-06) |
2.17 | 5.75% | 10,306,800 | 309,666 | 19.1 |
22.85
49.14
40
|
60 tháng
(2019-10-17) |
7.81 | 24.25% | 21,449,090 | -2,068,284 | -55.5 |
19.09
49.14
40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/04/2014 |
19.04
|
122,000 | 19.09 | 19.09 | 18.55 | 3,500 | 0 | 0.1 | |
15/04/2014 |
19.09
|
172,690 | 19.41 | 19.52 | 19.09 | 0 | 0 | 0 | |
14/04/2014 |
19.41
|
60,800 | 19.79 | 19.79 | 19.25 | 300 | 0 | 0.0 | |
11/04/2014 |
19.79
|
97,800 | 19.47 | 19.79 | 19.47 | 6,000 | 6,130 | -0.0 | |
10/04/2014 |
19.47
|
371,600 | 19.68 | 20.11 | 19.09 | 3,400 | 330,000 | -11.7 | |
08/04/2014 |
19.68
|
73,430 | 19.41 | 19.79 | 19.41 | 50 | 0 | 0.0 | |
07/04/2014 |
19.41
|
250,550 | 20.01 | 20.33 | 19.31 | 3,300 | 230,000 | -8.2 | |
04/04/2014 |
20.01
|
208,860 | 20.33 | 20.44 | 19.95 | 3,300 | 175,000 | -6.4 | |
03/04/2014 |
20.33
|
87,410 | 20.33 | 20.54 | 20.27 | 0 | 50,000 | -1.9 | |
02/04/2014 |
20.33
|
113,120 | 20.44 | 20.60 | 20.01 | 3,200 | 20,000 | -0.6 | |
01/04/2014 |
20.44
|
82,550 | 20.76 | 20.76 | 20.44 | 3,200 | 1,000 | 0.1 | |
31/03/2014 |
20.76
|
65,030 | 21.08 | 21.08 | 20.76 | 3,200 | 15,000 | -0.5 | |
28/03/2014 |
21.08
|
146,300 | 21.35 | 21.35 | 20.87 | 3,300 | 20,000 | -0.7 | |
27/03/2014 |
21.35
|
47,140 | 21.03 | 21.40 | 21.03 | 10 | 22,320 | -0.9 | |
26/03/2014 |
21.03
|
240,440 | 20.97 | 21.40 | 20.87 | 3,200 | 131,010 | -5.0 | |
25/03/2014 |
20.97
|
428,720 | 20.97 | 20.97 | 20.97 | 3,200 | 390,510 | -15.1 | |
24/03/2014 |
20.97
|
152,890 | 20.97 | 21.46 | 20.97 | 720 | 126,750 | -4.9 | |
21/03/2014 |
20.97
|
96,200 | 20.97 | 21.03 | 20.92 | 3,200 | 75,040 | -2.8 | |
20/03/2014 |
20.97
|
540,140 | 21.89 | 21.89 | 20.92 | 3,020 | 538,240 | -21.1 | |
19/03/2014 |
21.89
|
169,150 | 22.00 | 22.05 | 21.78 | 3,000 | 161,690 | -6.5 | |
18/03/2014 |
22.00
|
118,810 | 22.05 | 22.05 | 21.94 | 0 | 115,690 | -4.7 | |
17/03/2014 |
22.05
|
64,390 | 22.48 | 22.59 | 21.89 | 2,900 | 62,020 | -2.4 | |
14/03/2014 |
22.48
|
134,950 | 22.59 | 22.59 | 22.48 | 2,900 | 126,750 | -5.2 | |
13/03/2014 |
22.59
|
21,300 | 22.59 | 22.59 | 22.48 | 2,900 | 16,120 | -0.6 | |
12/03/2014 |
22.59
|
34,620 | 22.91 | 22.91 | 22.59 | 2,900 | 33,720 | -1.3 | |
11/03/2014 |
22.91
|
101,950 | 23.12 | 23.12 | 22.86 | 2,920 | 101,580 | -4.2 | |
10/03/2014 |
23.12
|
201,000 | 23.12 | 23.23 | 22.96 | 10,900 | 199,340 | -8.1 | |
07/03/2014 |
23.12
|
14,950 | 23.39 | 23.39 | 22.96 | 2,840 | 14,530 | -0.5 | |
06/03/2014 |
23.39
|
29,000 | 23.66 | 23.66 | 23.39 | 2,800 | 29,000 | -1.1 | |
05/03/2014 |
23.66
|
9,020 | 23.50 | 23.66 | 23.39 | 2,800 | 8,000 | -0.2 | |
04/03/2014 |
23.50
|
3,900 | 23.50 | 23.50 | 23.39 | 2,800 | 3,000 | -0.0 | |
03/03/2014 |
23.50
|
3,000 | 23.72 | 23.72 | 23.50 | 2,800 | 0 | 0.1 | |
28/02/2014 |
23.72
|
1,830 | 23.82 | 23.82 | 23.72 | 510 | 0 | 0.0 | |
27/02/2014 |
23.82
|
8,170 | 23.72 | 23.82 | 23.72 | 3,290 | 80 | 0.1 | |
26/02/2014 |
23.72
|
3,180 | 23.93 | 23.93 | 23.72 | 2,800 | 0 | 0.1 | |
25/02/2014 |
23.93
|
13,090 | 23.77 | 23.93 | 23.77 | 0 | 7,000 | -0.3 | |
24/02/2014 |
23.77
|
7,830 | 23.82 | 23.93 | 23.34 | 2,800 | 1,520 | 0.1 | |
21/02/2014 |
23.82
|
8,500 | 23.77 | 23.82 | 23.77 | 2,800 | 5,200 | -0.1 | |
20/02/2014 |
23.77
|
13,110 | 24.52 | 24.52 | 23.77 | 50 | 8,000 | -0.4 | |
19/02/2014 |
24.52
|
9,860 | 23.66 | 24.52 | 23.72 | 0 | 0 | 0 | |
18/02/2014 |
23.66
|
1,700 | 23.82 | 23.82 | 23.66 | 0 | 0 | 0 | |
17/02/2014 |
23.82
|
24,980 | 23.39 | 23.82 | 23.39 | 0 | 24,780 | -1.1 | |
14/02/2014 |
23.39
|
14,640 | 23.29 | 23.39 | 23.29 | 300 | 13,940 | -0.6 | |
13/02/2014 |
23.29
|
4,660 | 23.29 | 23.39 | 23.29 | 2,540 | 2,660 | -0.0 | |
12/02/2014 |
23.29
|
2,930 | 23.39 | 23.39 | 23.29 | 0 | 840 | -0.0 | |
11/02/2014 |
23.39
|
4,910 | 22.86 | 23.39 | 23.12 | 0 | 0 | 0 | |
10/02/2014 |
22.86
|
8,350 | 23.34 | 23.34 | 22.86 | 540 | 0 | 0.0 | |
07/02/2014 |
23.34
|
2,110 | 23.39 | 23.45 | 23.12 | 10 | 0 | 0.0 | |
06/02/2014 |
23.39
|
250 | 23.39 | 23.39 | 23.29 | 100 | 100 | -0 | |
27/01/2014 |
23.39
|
4,760 | 23.39 | 23.39 | 23.23 | 0 | 1,000 | -0.0 | |
24/01/2014 |
23.39
|
22,700 | 23.12 | 23.39 | 23.12 | 0 | 20,900 | -0.9 | |
23/01/2014 |
23.12
|
10,410 | 24.63 | 24.63 | 23.12 | 870 | 10,000 | -0.4 | |
22/01/2014 |
24.63
|
10,450 | 23.12 | 24.74 | 23.12 | 0 | 100 | -0.0 | |
21/01/2014 |
23.12
|
28,950 | 22.64 | 23.39 | 22.69 | 2,000 | 20,000 | -0.8 | |
20/01/2014 |
22.64
|
720 | 23.12 | 23.18 | 22.59 | 0 | 350 | -0.0 | |
17/01/2014 |
23.12
|
15,090 | 22.59 | 23.29 | 22.64 | 0 | 6,000 | -0.3 | |
16/01/2014 |
22.59
|
16,720 | 22.59 | 22.64 | 22.37 | 2,000 | 4,000 | -0.1 | |
15/01/2014 |
22.59
|
2,050 | 22.59 | 22.59 | 22.43 | 0 | 0 | 0 | |
14/01/2014 |
22.59
|
10,760 | 22.59 | 22.59 | 22.32 | 2,000 | 5,000 | -0.1 | |
13/01/2014 |
22.59
|
30 | 22.59 | 22.80 | 22.59 | 0 | 0 | 0 | |
10/01/2014 |
22.59
|
1,130 | 22.53 | 22.69 | 22.32 | 0 | 100 | -0.0 | |
09/01/2014 |
22.53
|
2,840 | 22.37 | 22.53 | 20.81 | 530 | 0 | 0.0 | |
08/01/2014 |
22.37
|
1,470 | 22.53 | 22.53 | 22.37 | 0 | 0 | 0 | |
07/01/2014 |
22.53
|
170 | 22.59 | 22.59 | 22.32 | 0 | 0 | 0 | |
06/01/2014 |
22.59
|
3,300 | 22.37 | 22.59 | 22.26 | 2,000 | 0 | 0.1 | |
03/01/2014 |
22.37
|
0 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 | |
02/01/2014 |
22.37
|
30 | 22.59 | 22.59 | 22.37 | 0 | 0 | 0 | |
31/12/2013 |
22.59
|
120 | 22.86 | 22.86 | 22.59 | 0 | 0 | 0 | |
30/12/2013 |
22.86
|
10 | 22.37 | 22.86 | 22.86 | 0 | 0 | 0 | |
27/12/2013 |
22.37
|
2,200 | 22.80 | 22.80 | 22.37 | 2,000 | 1,800 | 0.0 | |
26/12/2013 |
22.80
|
610 | 22.59 | 22.80 | 22.32 | 0 | 0 | 0 | |
25/12/2013 |
22.59
|
0 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 | |
24/12/2013 |
22.59
|
410 | 22.59 | 22.64 | 22.59 | 0 | 0 | 0 | |
23/12/2013 |
22.59
|
1,000 | 22.59 | 22.59 | 22.59 | 1,000 | 0 | 0.0 | |
20/12/2013 |
22.59
|
10 | 22.48 | 22.59 | 22.59 | 0 | 0 | 0 | |
19/12/2013 |
22.48
|
5,470 | 22.59 | 22.59 | 22.21 | 2,000 | 2,000 | -0.0 | |
18/12/2013: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
18/12/2013 |
22.59
|
3,610 | 22.32 | 22.59 | 22.37 | 10 | 0 | 0.0 | |
17/12/2013 |
22.32
|
0 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 | |
16/12/2013 |
22.32
|
1,240 | 22.42 | 22.42 | 22.32 | 0 | 0 | 0 | |
13/12/2013 |
22.42
|
1,090 | 22.27 | 22.58 | 22.21 | 0 | 0 | 0 | |
12/12/2013 |
22.27
|
790 | 22.21 | 22.32 | 22.27 | 0 | 0 | 0 | |
11/12/2013 |
22.21
|
1,470 | 22.27 | 22.27 | 22.16 | 0 | 0 | 0 | |
10/12/2013 |
22.27
|
650 | 22.11 | 22.27 | 22.21 | 0 | 50 | -0.0 | |
09/12/2013 |
22.11
|
5,060 | 21.80 | 22.11 | 21.80 | 100 | 0 | 0.0 | |
06/12/2013 |
21.80
|
400 | 21.75 | 21.80 | 21.80 | 0 | 0 | 0 | |
05/12/2013 |
21.75
|
1,300 | 21.80 | 21.80 | 21.70 | 970 | 0 | 0.0 | |
04/12/2013 |
21.80
|
310 | 21.80 | 21.80 | 21.70 | 260 | 0 | 0.0 | |
03/12/2013 |
21.80
|
1,050 | 22.11 | 22.11 | 21.80 | 100 | 0 | 0.0 | |
02/12/2013 |
22.11
|
220 | 22.16 | 22.16 | 21.80 | 0 | 0 | 0 | |
29/11/2013 |
22.16
|
40 | 21.75 | 22.16 | 21.75 | 0 | 0 | 0 | |
28/11/2013 |
21.75
|
0 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 | |
27/11/2013 |
21.75
|
530 | 21.85 | 21.85 | 21.70 | 350 | 0 | 0.0 | |
26/11/2013 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
25/11/2013 |
21.85
|
2,600 | 21.80 | 21.85 | 21.80 | 0 | 0 | 0 | |
22/11/2013 |
21.80
|
4,470 | 22.21 | 22.21 | 21.80 | 0 | 0 | 0 | |
21/11/2013 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
20/11/2013 |
22.21
|
3,290 | 22.06 | 22.21 | 21.85 | 0 | 0 | 0 | |
19/11/2013 |
22.06
|
3,130 | 22.01 | 22.06 | 22.06 | 0 | 0 | 0 | |
18/11/2013 |
22.01
|
1,700 | 21.75 | 22.01 | 21.80 | 0 | 0 | 0 | |
15/11/2013 |
21.75
|
2,040 | 21.70 | 22.27 | 21.70 | 2,020 | 0 | 0.1 |