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) |
-11 | -12.09% | 124,400 | -12,400 | -1.0 |
79.50
91
80
|
2 tháng
(2024-09-16) |
-9.50 | -10.61% | 184,400 | -12,000 | -1.0 |
79.50
92.50
80
|
3 tháng
(2024-08-16) |
-7.23 | -8.29% | 248,100 | -16,900 | -1.4 |
79.50
93.87
80
|
6 tháng
(2024-05-20) |
-18.13 | -18.48% | 496,000 | -47,901 | -4.5 |
79.50
98.13
80
|
12 tháng
(2023-11-20) |
24.25 | 43.50% | 1,240,200 | -33,690 | -3.4 |
55.75
100.03
80
|
24 tháng
(2022-11-25) |
44.44 | 124.95% | 2,398,631 | -58,290 | -4.4 |
34.85
100.03
80
|
36 tháng
(2021-11-30) |
34.51 | 75.86% | 3,014,603 | -3,466 | -1.6 |
34.85
100.03
80
|
60 tháng
(2019-12-11) |
50.55 | 171.62% | 4,836,337 | -10,597 | -1.9 |
24.63
100.03
80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/06/2020 |
35.12
|
1,710 | 35.12 | 35.12 | 33.69 | 0 | 0 | 0 | |
23/06/2020 |
35.12
|
3,600 | 35.12 | 35.12 | 34.05 | 0 | 0 | 0 | |
22/06/2020 |
35.12
|
1,500 | 35.48 | 35.84 | 35.12 | 0 | 0 | 0 | |
19/06/2020 |
35.48
|
8,624 | 35.12 | 36.56 | 35.12 | 0 | 2,500 | -0.1 | |
18/06/2020 |
35.12
|
3,900 | 34.41 | 35.12 | 34.33 | 0 | 0 | 0 | |
17/06/2020 |
34.41
|
1,900 | 34.41 | 34.41 | 34.41 | 0 | 0 | 0 | |
16/06/2020 |
34.41
|
310 | 34.41 | 34.41 | 34.05 | 0 | 0 | 0 | |
15/06/2020 |
34.41
|
13,600 | 34.41 | 37.34 | 33.12 | 0 | 0 | 0 | |
12/06/2020 |
34.41
|
200 | 34.41 | 34.41 | 32.26 | 0 | 0 | 0 | |
11/06/2020 |
34.41
|
900 | 34.41 | 34.62 | 34.41 | 100 | 0 | 0.0 | |
10/06/2020 |
34.41
|
200 | 34.05 | 34.41 | 31.68 | 0 | 0 | 0 | |
09/06/2020 |
34.05
|
500 | 34.05 | 34.05 | 33.04 | 0 | 0 | 0 | |
08/06/2020 |
34.05
|
1,000 | 33.69 | 34.05 | 33.62 | 100 | 0 | 0.0 | |
05/06/2020 |
33.69
|
800 | 33.90 | 33.90 | 33.69 | 100 | 0 | 0.0 | |
04/06/2020 |
33.90
|
110 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
03/06/2020 |
33.90
|
10 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
02/06/2020 |
33.90
|
1,046 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
01/06/2020 |
33.90
|
1,050 | 33.98 | 33.98 | 32.97 | 0 | 0 | 0 | |
29/05/2020 |
33.98
|
10 | 33.98 | 33.98 | 33.98 | 0 | 0 | 0 | |
28/05/2020 |
33.98
|
1,010 | 34.26 | 34.26 | 33.98 | 0 | 0 | 0 | |
27/05/2020: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
27/05/2020 |
34.26
|
100 | 34.55 | 34.55 | 34.26 | 0 | 0 | 0 | |
26/05/2020 |
34.55
|
200 | 33.05 | 34.55 | 33.55 | 0 | 100 | -0.0 | |
25/05/2020 |
33.05
|
400 | 34.98 | 34.98 | 33.05 | 0 | 0 | 0 | |
22/05/2020 |
34.98
|
520 | 34.26 | 34.98 | 31.41 | 0 | 0 | 0 | |
21/05/2020 |
34.26
|
200 | 35.55 | 35.55 | 34.26 | 0 | 0 | 0 | |
20/05/2020 |
35.55
|
5,447 | 34.98 | 35.69 | 32.91 | 0 | 0 | 0 | |
19/05/2020 |
34.98
|
340 | 35.55 | 35.55 | 34.98 | 0 | 0 | 0 | |
18/05/2020 |
35.55
|
400 | 35.69 | 35.69 | 35.55 | 0 | 0 | 0 | |
15/05/2020 |
35.69
|
150 | 35.69 | 35.69 | 35.69 | 0 | 0 | 0 | |
14/05/2020 |
35.69
|
10 | 35.69 | 35.69 | 35.69 | 0 | 0 | 0 | |
13/05/2020 |
35.69
|
110 | 35.69 | 35.69 | 35.69 | 0 | 0 | 0 | |
12/05/2020 |
35.69
|
3,712 | 36.40 | 36.40 | 34.62 | 500 | 0 | 0.0 | |
11/05/2020 |
36.40
|
100 | 36.40 | 36.40 | 36.40 | 0 | 0 | 0 | |
08/05/2020 |
36.40
|
400 | 34.26 | 36.40 | 36.40 | 400 | 0 | 0.0 | |
07/05/2020 |
34.26
|
500 | 34.26 | 34.26 | 34.26 | 0 | 0 | 0 | |
06/05/2020 |
34.26
|
4,600 | 37.69 | 37.69 | 34.26 | 0 | 0 | 0 | |
05/05/2020 |
37.69
|
6,700 | 35.26 | 37.69 | 34.26 | 0 | 0 | 0 | |
04/05/2020 |
35.26
|
100 | 35.26 | 35.26 | 35.26 | 0 | 0 | 0 | |
29/04/2020 |
35.26
|
3,200 | 35.69 | 35.69 | 34.26 | 0 | 0 | 0 | |
28/04/2020 |
35.69
|
0 | 35.69 | 35.69 | 35.69 | 0 | 0 | 0 | |
27/04/2020 |
35.69
|
2,400 | 36.76 | 36.76 | 34.98 | 0 | 0 | 0 | |
24/04/2020 |
36.76
|
5,700 | 37.12 | 37.12 | 33.48 | 1,000 | 4,500 | -0.2 | |
23/04/2020 |
37.12
|
1,292 | 37.48 | 37.48 | 34.33 | 100 | 0 | 0.0 | |
22/04/2020 |
37.48
|
2,160 | 34.62 | 37.76 | 34.62 | 0 | 0 | 0 | |
21/04/2020 |
34.62
|
2,920 | 35.33 | 35.33 | 34.62 | 0 | 0 | 0 | |
20/04/2020 |
35.33
|
20,307 | 32.12 | 35.33 | 33.19 | 0 | 0 | 0 | |
17/04/2020 |
32.12
|
3,110 | 32.19 | 32.84 | 32.12 | 0 | 0 | 0 | |
16/04/2020 |
32.19
|
6,240 | 29.27 | 32.19 | 32.12 | 0 | 0 | 0 | |
15/04/2020 |
29.27
|
3,220 | 27.70 | 30.34 | 27.84 | 700 | 0 | 0.0 | |
14/04/2020 |
27.70
|
210 | 30.69 | 30.69 | 27.70 | 0 | 0 | 0 | |
13/04/2020 |
30.69
|
4,100 | 32.98 | 32.98 | 30.69 | 0 | 0 | 0 | |
10/04/2020 |
32.98
|
0 | 32.98 | 32.98 | 32.98 | 0 | 0 | 0 | |
09/04/2020 |
32.98
|
1,100 | 31.41 | 33.55 | 32.84 | 0 | 0 | 0 | |
08/04/2020 |
31.41
|
4,000 | 28.55 | 31.41 | 29.98 | 0 | 0 | 0 | |
07/04/2020 |
28.55
|
533 | 27.84 | 28.55 | 27.84 | 100 | 0 | 0.0 | |
06/04/2020 |
27.84
|
148 | 26.41 | 27.84 | 27.84 | 0 | 0 | 0 | |
03/04/2020 |
26.41
|
0 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 | |
01/04/2020 |
26.41
|
212 | 24.63 | 26.41 | 26.05 | 0 | 0 | 0 | |
31/03/2020 |
24.63
|
48 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
30/03/2020 |
24.63
|
0 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
27/03/2020 |
24.63
|
0 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
26/03/2020 |
24.63
|
132 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
25/03/2020 |
24.63
|
0 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
24/03/2020 |
24.63
|
12 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
23/03/2020 |
24.63
|
0 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
20/03/2020 |
24.63
|
1 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
19/03/2020 |
24.63
|
110 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
18/03/2020 |
24.63
|
3,104 | 27.05 | 27.13 | 24.63 | 0 | 0 | 0 | |
17/03/2020 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
16/03/2020 |
27.05
|
100 | 24.63 | 27.05 | 27.05 | 0 | 0 | 0 | |
13/03/2020 |
24.63
|
800 | 27.13 | 29.84 | 24.63 | 0 | 0 | 0 | |
12/03/2020 |
27.13
|
800 | 30.12 | 30.12 | 27.13 | 0 | 0 | 0 | |
11/03/2020 |
30.12
|
1,450 | 30.12 | 30.12 | 30.12 | 0 | 1,400 | -0.1 | |
10/03/2020 |
30.12
|
0 | 30.12 | 30.12 | 30.12 | 0 | 0 | 0 | |
09/03/2020 |
30.12
|
100 | 30.12 | 30.12 | 30.12 | 0 | 0 | 0 | |
06/03/2020 |
30.12
|
0 | 30.12 | 30.12 | 30.12 | 0 | 0 | 0 | |
05/03/2020 |
30.12
|
1,100 | 30.27 | 30.27 | 30.12 | 0 | 1,100 | -0.0 | |
04/03/2020 |
30.27
|
160 | 33.19 | 33.19 | 30.27 | 0 | 100 | -0.0 | |
03/03/2020 |
33.19
|
411 | 32.34 | 35.41 | 29.84 | 0 | 0 | 0 | |
02/03/2020 |
32.34
|
0 | 32.34 | 32.34 | 32.34 | 0 | 0 | 0 | |
28/02/2020 |
32.34
|
200 | 32.34 | 32.34 | 32.34 | 0 | 0 | 0 | |
27/02/2020 |
32.34
|
0 | 32.34 | 32.34 | 32.34 | 0 | 0 | 0 | |
26/02/2020 |
32.34
|
100 | 32.34 | 32.34 | 32.34 | 0 | 0 | 0 | |
25/02/2020 |
32.34
|
0 | 32.34 | 32.34 | 32.34 | 0 | 0 | 0 | |
24/02/2020 |
32.34
|
0 | 32.34 | 32.34 | 32.34 | 0 | 0 | 0 | |
21/02/2020 |
32.34
|
3 | 32.34 | 32.34 | 32.34 | 0 | 0 | 0 | |
20/02/2020 |
32.34
|
0 | 32.34 | 32.34 | 32.34 | 0 | 0 | 0 | |
19/02/2020 |
32.34
|
0 | 32.34 | 32.34 | 32.34 | 0 | 0 | 0 | |
18/02/2020 |
32.34
|
10 | 32.34 | 32.34 | 32.34 | 0 | 0 | 0 | |
17/02/2020 |
32.34
|
100 | 35.69 | 35.69 | 32.34 | 0 | 100 | -0.0 | |
14/02/2020 |
35.69
|
0 | 35.69 | 35.69 | 35.69 | 0 | 0 | 0 | |
13/02/2020 |
35.69
|
220 | 35.69 | 35.69 | 33.55 | 0 | 0 | 0 | |
12/02/2020 |
35.69
|
315 | 35.69 | 35.69 | 35.69 | 0 | 0 | 0 | |
11/02/2020 |
35.69
|
310 | 33.19 | 35.69 | 33.19 | 0 | 0 | 0 | |
10/02/2020 |
33.19
|
200 | 36.33 | 36.33 | 33.19 | 0 | 0 | 0 | |
07/02/2020 |
36.33
|
30 | 36.33 | 36.33 | 36.33 | 0 | 0 | 0 | |
06/02/2020 |
36.33
|
0 | 36.33 | 36.33 | 36.33 | 0 | 0 | 0 | |
05/02/2020 |
36.33
|
0 | 36.33 | 36.33 | 36.33 | 0 | 0 | 0 | |
04/02/2020 |
36.33
|
1,103 | 33.19 | 36.33 | 33.19 | 0 | 0 | 0 | |
03/02/2020 |
33.19
|
2,200 | 33.19 | 33.19 | 33.19 | 0 | 0 | 0 |