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) |
-0.65 | -3.56% | 115,200 | -5,600 | -0.1 |
17.30
18.40
17.60
|
2 tháng
(2024-07-22) |
-2.50 | -12.44% | 313,400 | -11,400 | -0.2 |
17.30
20.20
17.60
|
3 tháng
(2024-06-24) |
-3.15 | -15.18% | 439,500 | -11,400 | -0.2 |
17.30
20.85
17.60
|
6 tháng
(2024-03-25) |
-8.45 | -32.44% | 1,411,900 | -199,900 | -4.2 |
17.30
27
17.60
|
12 tháng
(2023-09-26) |
-6 | -25.42% | 2,863,100 | -208,300 | -4.4 |
17.30
27.50
17.60
|
24 tháng
(2022-10-03) |
-18.79 | -51.63% | 7,671,100 | -1,093,500 | -174.8 |
17.30
37.28
17.60
|
36 tháng
(2021-10-06) |
-11.66 | -39.84% | 12,147,100 | -314,410 | -147.1 |
17.30
45.38
17.60
|
60 tháng
(2019-10-17) |
-22.25 | -55.83% | 23,693,420 | -1,074,400 | -167.3 |
17.30
45.38
17.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2019 |
37.59
|
410 | 40.21 | 40.21 | 37.59 | 0 | 0 | 0 | |
28/11/2019 |
40.21
|
0 | 40.21 | 40.21 | 40.21 | 0 | 0 | 0 | |
27/11/2019 |
40.21
|
50 | 40.16 | 40.21 | 40.21 | 0 | 0 | 0 | |
26/11/2019 |
40.16
|
60 | 39.39 | 40.16 | 39.39 | 0 | 0 | 0 | |
25/11/2019 |
39.39
|
70 | 39.39 | 39.39 | 39.39 | 0 | 0 | 0 | |
22/11/2019 |
39.39
|
1,530 | 40.21 | 40.21 | 39.39 | 0 | 0 | 0 | |
21/11/2019 |
40.21
|
220 | 39.76 | 40.66 | 40.21 | 0 | 0 | 0 | |
20/11/2019 |
39.76
|
1,900 | 39.76 | 40.57 | 39.76 | 0 | 0 | 0 | |
19/11/2019 |
39.76
|
2,210 | 39.44 | 39.76 | 39.66 | 0 | 0 | 0 | |
18/11/2019 |
39.44
|
130 | 39.76 | 40.66 | 39.44 | 0 | 0 | 0 | |
15/11/2019 |
39.76
|
2,700 | 40.48 | 40.48 | 39.76 | 0 | 0 | 0 | |
14/11/2019 |
40.48
|
1,110 | 39.71 | 40.48 | 39.76 | 0 | 0 | 0 | |
13/11/2019 |
39.71
|
1,030 | 39.53 | 39.71 | 39.48 | 1,010 | 0 | 0.0 | |
12/11/2019 |
39.53
|
550 | 39.48 | 39.53 | 39.53 | 0 | 0 | 0 | |
11/11/2019 |
39.48
|
1,100 | 39.39 | 39.57 | 39.48 | 1,070 | 0 | 0.0 | |
08/11/2019 |
39.39
|
120 | 39.30 | 39.39 | 39.30 | 0 | 0 | 0 | |
07/11/2019 |
39.30
|
80 | 40.39 | 40.39 | 39.30 | 20 | 0 | 0.0 | |
06/11/2019 |
40.39
|
630 | 38.85 | 40.39 | 39.30 | 20 | 0 | 0.0 | |
05/11/2019 |
38.85
|
100 | 38.85 | 38.85 | 38.85 | 0 | 0 | 0 | |
04/11/2019 |
38.85
|
430 | 38.49 | 38.85 | 38.85 | 0 | 0 | 0 | |
01/11/2019 |
38.49
|
0 | 38.49 | 38.49 | 38.49 | 0 | 0 | 0 | |
31/10/2019 |
38.49
|
150 | 40.66 | 40.66 | 38.49 | 0 | 0 | 0 | |
30/10/2019 |
40.66
|
0 | 40.66 | 40.66 | 40.66 | 0 | 0 | 0 | |
29/10/2019 |
40.66
|
1,220 | 39.76 | 41.20 | 39.76 | 450 | 0 | 0.0 | |
28/10/2019 |
39.76
|
2,200 | 40.66 | 40.66 | 39.76 | 2,000 | 0 | 0.1 | |
25/10/2019 |
40.66
|
270 | 40.21 | 40.66 | 39.76 | 0 | 0 | 0 | |
24/10/2019 |
40.21
|
460 | 39.94 | 40.66 | 39.76 | 30 | 0 | 0.0 | |
23/10/2019 |
39.94
|
10 | 39.94 | 39.94 | 39.94 | 0 | 0 | 0 | |
22/10/2019 |
39.94
|
180 | 37.41 | 39.98 | 39.94 | 10 | 0 | 0.0 | |
21/10/2019 |
37.41
|
4,350 | 40.07 | 40.30 | 37.41 | 10 | 0 | 0.0 | |
18/10/2019 |
40.07
|
110 | 39.85 | 40.66 | 40.07 | 0 | 0 | 0 | |
17/10/2019 |
39.85
|
270 | 39.85 | 40.39 | 39.85 | 0 | 0 | 0 | |
16/10/2019 |
39.85
|
730 | 40.66 | 40.66 | 39.85 | 0 | 0 | 0 | |
15/10/2019 |
40.66
|
10 | 41.02 | 41.02 | 40.66 | 0 | 0 | 0 | |
14/10/2019 |
41.02
|
290 | 42.33 | 42.33 | 40.66 | 0 | 0 | 0 | |
11/10/2019 |
42.33
|
100 | 41.11 | 42.33 | 42.24 | 0 | 0 | 0 | |
10/10/2019 |
41.11
|
20 | 41.56 | 41.56 | 41.11 | 0 | 0 | 0 | |
09/10/2019 |
41.56
|
2,410 | 42.47 | 42.47 | 40.61 | 360 | 0 | 0.0 | |
08/10/2019 |
42.47
|
100 | 41.02 | 42.47 | 42.47 | 0 | 0 | 0 | |
07/10/2019 |
41.02
|
200 | 40.66 | 41.02 | 40.30 | 0 | 0 | 0 | |
04/10/2019 |
40.66
|
0 | 40.66 | 40.66 | 40.66 | 0 | 0 | 0 | |
03/10/2019 |
40.66
|
1,010 | 41.11 | 41.11 | 40.21 | 200 | 0 | 0.0 | |
02/10/2019 |
41.11
|
710 | 40.75 | 41.56 | 41.11 | 0 | 0 | 0 | |
01/10/2019 |
40.75
|
1,370 | 41.38 | 41.38 | 40.66 | 50,260 | 50,000 | 0.0 | |
30/09/2019 |
41.38
|
270 | 41.38 | 41.38 | 41.11 | 0 | 0 | 0 | |
27/09/2019 |
41.38
|
20 | 41.47 | 41.47 | 41.38 | 0 | 0 | 0 | |
26/09/2019 |
41.47
|
790 | 42.38 | 42.38 | 40.84 | 700 | 0 | 0.0 | |
25/09/2019 |
42.38
|
50 | 41.11 | 42.47 | 40.84 | 0 | 0 | 0 | |
24/09/2019 |
41.11
|
290 | 40.84 | 41.11 | 40.84 | 0 | 0 | 0 | |
23/09/2019 |
40.84
|
31,860 | 41.11 | 41.11 | 40.84 | 25,000 | 31,490 | -0.3 | |
20/09/2019 |
41.11
|
800 | 40.93 | 41.11 | 41.11 | 0 | 0 | 0 | |
19/09/2019 |
40.93
|
220 | 41.20 | 41.20 | 40.93 | 40 | 0 | 0.0 | |
18/09/2019 |
41.20
|
310 | 41.11 | 41.20 | 41.20 | 0 | 0 | 0 | |
17/09/2019 |
41.11
|
1,550 | 41.47 | 41.47 | 41.11 | 1,000 | 0 | 0.0 | |
16/09/2019 |
41.47
|
100 | 41.47 | 41.47 | 40.66 | 0 | 0 | 0 | |
13/09/2019 |
41.47
|
100 | 39.89 | 42.65 | 40.66 | 0 | 0 | 0 | |
12/09/2019 |
39.89
|
320 | 41.56 | 42.01 | 39.89 | 0 | 0 | 0 | |
11/09/2019 |
41.56
|
320 | 40.21 | 41.56 | 41.56 | 0 | 0 | 0 | |
10/09/2019 |
40.21
|
20 | 41.56 | 41.56 | 40.21 | 0 | 0 | 0 | |
09/09/2019 |
41.56
|
770 | 39.76 | 42.01 | 40.66 | 0 | 0 | 0 | |
06/09/2019 |
39.76
|
240 | 41.56 | 42.01 | 39.76 | 0 | 0 | 0 | |
05/09/2019 |
41.56
|
90 | 41.56 | 41.56 | 41.56 | 90 | 0 | 0.0 | |
04/09/2019 |
41.56
|
7,660 | 41.11 | 42.01 | 41.11 | 7,590 | 0 | 0.3 | |
03/09/2019 |
41.11
|
120 | 41.38 | 41.47 | 41.11 | 0 | 50 | -0.0 | |
30/08/2019 |
41.38
|
450 | 41.11 | 41.56 | 39.76 | 0 | 10 | -0.0 | |
29/08/2019 |
41.11
|
50 | 41.11 | 41.11 | 41.11 | 0 | 0 | 0 | |
28/08/2019 |
41.11
|
9,440 | 41.20 | 41.20 | 40.21 | 10 | 0 | 0.0 | |
27/08/2019 |
41.20
|
1,030 | 41.20 | 41.38 | 41.20 | 0 | 0 | 0 | |
26/08/2019 |
41.20
|
490 | 40.75 | 41.20 | 40.21 | 80 | 0 | 0.0 | |
23/08/2019 |
40.75
|
1,270 | 40.21 | 41.47 | 40.21 | 620 | 10 | 0.0 | |
22/08/2019 |
40.21
|
3,320 | 40.66 | 41.02 | 40.21 | 1,880 | 10 | 0.1 | |
21/08/2019 |
40.66
|
210 | 40.93 | 41.38 | 40.66 | 0 | 0 | 0 | |
20/08/2019 |
40.93
|
10 | 40.66 | 40.93 | 40.93 | 0 | 0 | 0 | |
19/08/2019 |
40.66
|
140 | 40.30 | 40.66 | 40.30 | 130 | 0 | 0.0 | |
16/08/2019 |
40.30
|
3,440 | 41.02 | 41.38 | 40.30 | 0 | 0 | 0 | |
15/08/2019 |
41.02
|
1,520 | 41.02 | 41.02 | 40.16 | 1,170 | 0 | 0.1 | |
14/08/2019 |
41.02
|
3,160 | 40.34 | 41.11 | 39.94 | 1,600 | 0 | 0.1 | |
13/08/2019 |
40.34
|
2,770 | 39.30 | 40.34 | 39.30 | 220 | 0 | 0.0 | |
12/08/2019 |
39.30
|
2,770 | 39.39 | 40.30 | 39.30 | 1,900 | 0 | 0.1 | |
09/08/2019 |
39.39
|
620 | 39.30 | 40.61 | 39.03 | 0 | 0 | 0 | |
08/08/2019 |
39.30
|
1,760 | 40.57 | 40.57 | 39.30 | 0 | 0 | 0 | |
07/08/2019 |
40.57
|
540 | 40.48 | 40.57 | 38.85 | 0 | 0 | 0 | |
06/08/2019 |
40.48
|
280 | 40.66 | 40.66 | 38.40 | 0 | 0 | 0 | |
05/08/2019 |
40.66
|
6,150 | 40.66 | 42.01 | 40.66 | 2,690 | 1,930 | 0.0 | |
02/08/2019 |
40.66
|
4,300 | 40.48 | 42.01 | 40.21 | 0 | 2,070 | -0.1 | |
01/08/2019 |
40.48
|
2,380 | 39.76 | 40.48 | 39.39 | 1,650 | 10 | 0.1 | |
31/07/2019: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
31/07/2019 |
39.76
|
1,930 | 40.66 | 41.11 | 39.30 | 0 | 0 | 0 | |
30/07/2019 |
40.66
|
4,430 | 41.09 | 41.52 | 40.66 | 0 | 10 | -0.0 | |
29/07/2019 |
41.09
|
2,320 | 40.70 | 42.82 | 40.70 | 0 | 10 | -0.0 | |
26/07/2019 |
40.70
|
13,370 | 38.06 | 40.70 | 38.06 | 0 | 10 | -0.0 | |
25/07/2019 |
38.06
|
1,220 | 38.93 | 38.93 | 37.46 | 0 | 10 | -0.0 | |
24/07/2019 |
38.93
|
6,390 | 38.93 | 40.57 | 38.93 | 5,400 | 0 | 0.2 | |
23/07/2019 |
38.93
|
9,110 | 39.79 | 39.79 | 38.93 | 3,700 | 3,210 | 0.0 | |
22/07/2019 |
39.79
|
10,940 | 39.58 | 41.09 | 39.62 | 0 | 0 | 0 | |
19/07/2019 |
39.58
|
8,790 | 37.03 | 39.58 | 39.36 | 0 | 0 | 0 | |
18/07/2019 |
37.03
|
7,260 | 34.60 | 37.03 | 35.47 | 0 | 1,380 | -0.1 | |
17/07/2019 |
34.60
|
45,170 | 36.85 | 36.94 | 34.60 | 23,700 | 9,080 | 0.6 | |
16/07/2019 |
36.85
|
25,610 | 38.89 | 38.89 | 36.85 | 5,600 | 6,560 | -0.0 | |
15/07/2019 |
38.89
|
10,340 | 38.93 | 38.97 | 38.71 | 7,990 | 3,640 | 0.2 | |
12/07/2019 |
38.93
|
13,160 | 38.93 | 39.92 | 38.76 | 2,600 | 3,890 | -0.1 |