Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-1.40 | -2.27% | 105,300 | 0 | 0 |
60.30
61.70
60.30
|
2 tháng
(2024-09-16) |
-2.20 | -3.52% | 256,100 | 0 | 0 |
60.30
62.90
60.30
|
3 tháng
(2024-08-16) |
-2.22 | -3.56% | 365,300 | -730 | -0.0 |
60.30
64.20
60.30
|
6 tháng
(2024-05-20) |
-2.61 | -4.15% | 655,200 | -1,230 | -0.1 |
60.20
64.20
60.30
|
12 tháng
(2023-11-20) |
0.78 | 1.32% | 1,078,800 | -8,830 | -0.6 |
59.52
65.11
60.30
|
24 tháng
(2022-11-25) |
3.91 | 6.93% | 1,440,500 | -22,830 | -10.1 |
54.17
65.11
60.30
|
36 tháng
(2021-11-30) |
10.44 | 20.93% | 1,872,600 | 126,463 | 9.8 |
48.41
65.11
60.30
|
60 tháng
(2019-12-11) |
26.63 | 79.08% | 2,732,870 | 206,523 | 14.5 |
32.86
65.11
60.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/11/2020 |
36.75
|
5,110 | 36.82 | 36.82 | 36.75 | 1,990 | 0 | 0.1 | |
09/11/2020 |
36.82
|
2,560 | 36.82 | 36.82 | 36.75 | 1,990 | 0 | 0.1 | |
06/11/2020 |
36.82
|
1,610 | 36.82 | 36.82 | 36.82 | 0 | 0 | 0 | |
05/11/2020 |
36.82
|
350 | 36.82 | 37.23 | 36.68 | 10 | 0 | 0.0 | |
04/11/2020 |
36.82
|
0 | 36.82 | 36.82 | 36.82 | 0 | 0 | 0 | |
03/11/2020 |
36.82
|
670 | 36.12 | 36.82 | 36.47 | 10 | 0 | 0.0 | |
02/11/2020 |
36.12
|
3,280 | 36.12 | 36.12 | 36.12 | 0 | 0 | 0 | |
30/10/2020 |
36.12
|
110 | 37.51 | 37.51 | 36.12 | 10 | 0 | 0.0 | |
29/10/2020 |
37.51
|
2,030 | 37.65 | 37.65 | 36.61 | 0 | 0 | 0 | |
28/10/2020 |
37.65
|
10 | 37.51 | 37.65 | 37.65 | 10 | 0 | 0.0 | |
27/10/2020 |
37.51
|
550 | 37.51 | 37.58 | 37.51 | 0 | 0 | 0 | |
26/10/2020 |
37.51
|
1,320 | 36.89 | 37.51 | 37.51 | 0 | 0 | 0 | |
23/10/2020 |
36.89
|
300 | 37.51 | 37.51 | 36.89 | 0 | 0 | 0 | |
22/10/2020 |
37.51
|
210 | 37.51 | 37.72 | 37.51 | 0 | 0 | 0 | |
21/10/2020 |
37.51
|
10 | 36.89 | 37.51 | 37.51 | 0 | 0 | 0 | |
20/10/2020 |
36.89
|
210 | 37.17 | 37.93 | 36.89 | 0 | 0 | 0 | |
19/10/2020 |
37.17
|
0 | 37.17 | 37.17 | 37.17 | 0 | 0 | 0 | |
16/10/2020 |
37.17
|
100 | 37.03 | 37.17 | 37.17 | 0 | 0 | 0 | |
15/10/2020 |
37.03
|
2,970 | 38.21 | 38.21 | 37.03 | 1,450 | 0 | 0.1 | |
14/10/2020 |
38.21
|
950 | 38.14 | 38.21 | 38.21 | 0 | 0 | 0 | |
13/10/2020 |
38.14
|
3,160 | 37.51 | 38.21 | 37.51 | 20 | 0 | 0.0 | |
12/10/2020 |
37.51
|
3,480 | 37.17 | 37.51 | 37.51 | 0 | 0 | 0 | |
09/10/2020 |
37.17
|
5,370 | 36.96 | 37.17 | 36.82 | 510 | 0 | 0.0 | |
08/10/2020 |
36.96
|
110 | 37.17 | 37.17 | 36.96 | 0 | 0 | 0 | |
07/10/2020 |
37.17
|
3,200 | 37.17 | 37.17 | 36.89 | 0 | 0 | 0 | |
06/10/2020 |
37.17
|
5,300 | 36.82 | 37.17 | 36.82 | 800 | 0 | 0.0 | |
05/10/2020 |
36.82
|
1,850 | 36.75 | 36.82 | 36.75 | 700 | 0 | 0.0 | |
02/10/2020 |
36.75
|
3,540 | 36.82 | 36.82 | 36.75 | 2,440 | 0 | 0.1 | |
01/10/2020 |
36.82
|
1,290 | 36.89 | 36.89 | 36.82 | 0 | 0 | 0 | |
30/09/2020 |
36.89
|
960 | 37.03 | 37.03 | 36.89 | 950 | 0 | 0.1 | |
29/09/2020 |
37.03
|
1,860 | 37.03 | 37.03 | 36.82 | 910 | 0 | 0.0 | |
28/09/2020 |
37.03
|
2,470 | 37.03 | 37.03 | 37.03 | 1,560 | 0 | 0.1 | |
25/09/2020 |
37.03
|
1,560 | 36.54 | 37.10 | 37.03 | 1,430 | 0 | 0.1 | |
24/09/2020 |
36.54
|
0 | 36.54 | 36.54 | 36.54 | 0 | 0 | 0 | |
23/09/2020 |
36.54
|
1,630 | 37.17 | 37.17 | 36.54 | 1,550 | 0 | 0.1 | |
22/09/2020 |
37.17
|
1,030 | 37.37 | 37.37 | 37.17 | 0 | 0 | 0 | |
21/09/2020 |
37.37
|
40 | 37.51 | 37.51 | 37.37 | 0 | 0 | 0 | |
18/09/2020: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
18/09/2020 |
37.51
|
40 | 36.68 | 37.51 | 37.51 | 0 | 0 | 0 | |
17/09/2020 |
36.68
|
470 | 36.68 | 36.68 | 36.68 | 0 | 0 | 0 | |
16/09/2020 |
36.68
|
1,600 | 36.48 | 36.68 | 36.48 | 1,200 | 0 | 0.1 | |
15/09/2020 |
36.48
|
3,550 | 36.88 | 36.88 | 36.48 | 0 | 0 | 0 | |
14/09/2020 |
36.88
|
0 | 36.88 | 36.88 | 36.88 | 0 | 0 | 0 | |
11/09/2020 |
36.88
|
4,010 | 36.48 | 36.88 | 34.45 | 500 | 0 | 0.0 | |
10/09/2020 |
36.48
|
100 | 35.80 | 36.48 | 36.48 | 0 | 0 | 0 | |
09/09/2020 |
35.80
|
560 | 36.34 | 36.34 | 35.80 | 0 | 0 | 0 | |
08/09/2020 |
36.34
|
10 | 36.34 | 36.34 | 36.34 | 0 | 0 | 0 | |
07/09/2020 |
36.34
|
0 | 36.34 | 36.34 | 36.34 | 0 | 0 | 0 | |
04/09/2020 |
36.34
|
3,080 | 36.68 | 36.68 | 36.34 | 500 | 0 | 0.0 | |
03/09/2020 |
36.68
|
540 | 36.75 | 36.75 | 36.61 | 390 | 0 | 0.0 | |
01/09/2020 |
36.75
|
1,430 | 36.81 | 36.81 | 36.61 | 500 | 0 | 0.0 | |
31/08/2020 |
36.81
|
1,100 | 36.81 | 37.08 | 36.81 | 1,020 | 0 | 0.1 | |
28/08/2020 |
36.81
|
1,230 | 36.48 | 37.15 | 36.68 | 970 | 0 | 0.1 | |
27/08/2020 |
36.48
|
1,050 | 36.14 | 37.83 | 36.14 | 0 | 0 | 0 | |
26/08/2020 |
36.14
|
4,600 | 35.06 | 36.14 | 35.13 | 0 | 0 | 0 | |
25/08/2020 |
35.06
|
1,400 | 34.79 | 35.06 | 34.92 | 0 | 0 | 0 | |
24/08/2020 |
34.79
|
240 | 34.52 | 34.79 | 34.65 | 0 | 0 | 0 | |
21/08/2020 |
34.52
|
0 | 34.52 | 34.52 | 34.52 | 0 | 0 | 0 | |
20/08/2020 |
34.52
|
2,000 | 34.79 | 34.79 | 34.52 | 900 | 0 | 0.0 | |
19/08/2020 |
34.79
|
110 | 34.45 | 34.79 | 34.79 | 0 | 0 | 0 | |
18/08/2020 |
34.45
|
420 | 34.45 | 34.45 | 34.45 | 420 | 0 | 0.0 | |
17/08/2020 |
34.45
|
400 | 34.52 | 34.52 | 34.45 | 400 | 0 | 0.0 | |
14/08/2020 |
34.52
|
210 | 34.52 | 34.52 | 34.52 | 0 | 0 | 0 | |
13/08/2020 |
34.52
|
20 | 34.45 | 34.52 | 34.52 | 0 | 0 | 0 | |
12/08/2020 |
34.45
|
0 | 34.45 | 34.45 | 34.45 | 0 | 0 | 0 | |
11/08/2020 |
34.45
|
3,700 | 34.45 | 34.45 | 34.45 | 420 | 0 | 0.0 | |
10/08/2020 |
34.45
|
10 | 34.45 | 34.45 | 34.45 | 0 | 10 | -0.0 | |
07/08/2020 |
34.45
|
20 | 34.65 | 34.65 | 34.45 | 0 | 10 | -0.0 | |
06/08/2020 |
34.65
|
1,000 | 34.65 | 34.65 | 34.65 | 1,000 | 0 | 0.1 | |
05/08/2020 |
34.65
|
6,920 | 34.45 | 34.65 | 34.45 | 0 | 800 | -0.0 | |
04/08/2020 |
34.45
|
290 | 34.31 | 34.52 | 31.95 | 0 | 140 | -0.0 | |
03/08/2020 |
34.31
|
500 | 34.31 | 34.45 | 34.31 | 430 | 0 | 0.0 | |
31/07/2020 |
34.31
|
970 | 34.52 | 34.52 | 34.31 | 0 | 430 | -0.0 | |
30/07/2020 |
34.52
|
100 | 34.72 | 34.72 | 34.52 | 0 | 0 | 0 | |
29/07/2020 |
34.72
|
0 | 34.72 | 34.72 | 34.72 | 0 | 0 | 0 | |
28/07/2020 |
34.72
|
2,060 | 34.52 | 34.72 | 34.52 | 1,960 | 0 | 0.1 | |
27/07/2020 |
34.52
|
3,600 | 34.52 | 34.52 | 34.52 | 2,000 | 0 | 0.1 | |
24/07/2020 |
34.52
|
1,040 | 34.92 | 34.92 | 34.52 | 0 | 0 | 0 | |
23/07/2020 |
34.92
|
720 | 34.52 | 34.99 | 34.79 | 320 | 0 | 0.0 | |
22/07/2020 |
34.52
|
60 | 34.52 | 34.52 | 34.45 | 0 | 0 | 0 | |
21/07/2020 |
34.52
|
1,970 | 34.45 | 34.52 | 34.52 | 0 | 0 | 0 | |
20/07/2020 |
34.45
|
0 | 34.45 | 34.45 | 34.45 | 0 | 0 | 0 | |
17/07/2020 |
34.45
|
1,320 | 34.65 | 34.79 | 34.45 | 0 | 0 | 0 | |
16/07/2020 |
34.65
|
140 | 34.45 | 34.65 | 34.65 | 0 | 0 | 0 | |
15/07/2020 |
34.45
|
2,780 | 34.45 | 34.65 | 34.45 | 0 | 0 | 0 | |
14/07/2020 |
34.45
|
620 | 34.45 | 34.59 | 34.45 | 0 | 0 | 0 | |
13/07/2020 |
34.45
|
150 | 34.92 | 34.92 | 34.45 | 0 | 0 | 0 | |
10/07/2020 |
34.92
|
20,460 | 34.59 | 34.92 | 34.45 | 0 | 0 | 0 | |
09/07/2020 |
34.59
|
500 | 34.45 | 34.59 | 34.59 | 0 | 0 | 0 | |
08/07/2020 |
34.45
|
1,970 | 34.45 | 34.45 | 34.45 | 0 | 0 | 0 | |
07/07/2020 |
34.45
|
990 | 34.65 | 34.65 | 34.45 | 0 | 0 | 0 | |
06/07/2020 |
34.65
|
110 | 34.79 | 34.79 | 34.45 | 0 | 0 | 0 | |
03/07/2020 |
34.79
|
0 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 | |
02/07/2020 |
34.79
|
30 | 34.45 | 34.79 | 34.79 | 0 | 0 | 0 | |
01/07/2020 |
34.45
|
0 | 34.45 | 34.45 | 34.45 | 0 | 0 | 0 | |
30/06/2020 |
34.45
|
50 | 34.99 | 34.99 | 34.45 | 0 | 0 | 0 | |
29/06/2020 |
34.99
|
1,630 | 34.45 | 35.13 | 34.45 | 0 | 0 | 0 | |
26/06/2020 |
34.45
|
20 | 34.45 | 34.45 | 34.45 | 0 | 0 | 0 | |
25/06/2020 |
34.45
|
0 | 34.45 | 34.45 | 34.45 | 0 | 0 | 0 | |
24/06/2020 |
34.45
|
10,650 | 34.45 | 34.45 | 34.45 | 0 | 0 | 0 | |
23/06/2020 |
34.45
|
0 | 34.45 | 34.45 | 34.45 | 0 | 0 | 0 |