Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.60 | -0.95% | 6,941 | -200 | -0.0 |
62.30
72.90
62.30
|
2 tháng
(2024-09-23) |
0.30 | 0.48% | 33,357 | 600 | 0.0 |
57.20
72.90
62.30
|
3 tháng
(2024-08-26) |
-11.40 | -15.47% | 83,387 | 1,800 | 0.1 |
57.20
73.70
62.30
|
6 tháng
(2024-05-27) |
-11.61 | -15.71% | 102,145 | -3,666 | -0.3 |
57.20
79.93
62.30
|
12 tháng
(2023-11-28) |
-7.70 | -11% | 721,430 | -8,300 | -0.6 |
57.20
82.35
62.30
|
24 tháng
(2022-12-05) |
21.41 | 52.37% | 920,080 | -80,601 | -6.1 |
40.89
84.06
62.30
|
36 tháng
(2021-12-08) |
15.69 | 33.67% | 1,394,822 | -90,401 | -6.6 |
35.20
84.06
62.30
|
60 tháng
(2019-12-19) |
20.52 | 49.12% | 2,138,602 | -155,400 | -10.0 |
33.57
84.06
62.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2020 |
42.67
|
100 | 42.67 | 42.67 | 42.67 | 100 | 0 | 0.0 | |
07/02/2020 |
42.67
|
0 | 42.67 | 42.67 | 42.67 | 0 | 0 | 0 | |
06/02/2020 |
42.67
|
4,000 | 42.67 | 42.67 | 42.67 | 0 | 4,000 | -0.2 | |
05/02/2020 |
42.67
|
0 | 42.67 | 42.67 | 42.67 | 0 | 0 | 0 | |
04/02/2020 |
42.67
|
1,000 | 42.67 | 42.67 | 42.67 | 0 | 1,000 | -0.1 | |
03/02/2020 |
42.18
|
5,100 | 42.67 | 42.67 | 42.18 | 0 | 5,000 | -0.3 | |
31/01/2020 |
42.27
|
13,000 | 42.02 | 42.27 | 42.02 | 3,000 | 10,000 | -0.4 | |
30/01/2020 |
42.92
|
0 | 42.92 | 42.92 | 42.92 | 0 | 0 | 0 | |
22/01/2020 |
42.92
|
0 | 42.92 | 42.92 | 42.92 | 0 | 0 | 0 | |
21/01/2020 |
43.08
|
6,500 | 42.27 | 43.08 | 42.27 | 1,500 | 0 | 0.1 | |
20/01/2020 |
42.10
|
0 | 42.10 | 42.10 | 42.10 | 0 | 0 | 0 | |
17/01/2020 |
42.10
|
100 | 42.10 | 42.10 | 42.10 | 100 | 0 | 0 | |
16/01/2020 |
42.02
|
3,000 | 42.02 | 42.02 | 42.02 | 3,000 | 0 | 0.2 | |
15/01/2020 |
42.02
|
2,000 | 42.02 | 42.02 | 42.02 | 2,000 | 0 | 0.1 | |
14/01/2020 |
42.02
|
2,000 | 42.02 | 42.02 | 42.02 | 2,000 | 0 | 0.1 | |
13/01/2020 |
42.02
|
4,500 | 42.02 | 42.02 | 42.02 | 3,800 | 0 | 0.2 | |
10/01/2020 |
42.27
|
0 | 42.27 | 42.27 | 42.27 | 0 | 0 | 0 | |
09/01/2020 |
42.27
|
1,000 | 42.27 | 42.27 | 42.27 | 0 | 0 | 0 | |
08/01/2020 |
42.27
|
600 | 42.27 | 42.27 | 42.27 | 0 | 0 | 0 | |
07/01/2020 |
42.02
|
3,204 | 42.02 | 42.27 | 42.02 | 1,200 | 0 | 0.1 | |
06/01/2020 |
42.02
|
14,000 | 42.02 | 42.02 | 42.02 | 14,000 | 0 | 0.7 | |
03/01/2020 |
42.02
|
5,000 | 42.02 | 42.02 | 42.02 | 5,000 | 0 | 0.3 | |
02/01/2020 |
41.70
|
0 | 41.70 | 41.70 | 41.70 | 0 | 0 | 0 | |
31/12/2019 |
41.70
|
0 | 41.70 | 41.70 | 41.70 | 0 | 0 | 0 | |
30/12/2019 |
41.70
|
0 | 41.70 | 41.70 | 41.70 | 0 | 0 | 0 | |
27/12/2019 |
42.02
|
3,600 | 41.45 | 42.02 | 41.45 | 1,300 | 0 | 0.1 | |
26/12/2019 |
41.45
|
204 | 41.45 | 41.45 | 41.45 | 200 | 0 | 0.0 | |
25/12/2019 |
41.78
|
0 | 41.78 | 41.78 | 41.78 | 0 | 0 | 0 | |
24/12/2019 |
41.78
|
0 | 41.78 | 41.78 | 41.78 | 0 | 0 | 0 | |
23/12/2019 |
41.78
|
0 | 41.78 | 41.78 | 41.78 | 0 | 0 | 0 | |
20/12/2019 |
41.78
|
500 | 41.78 | 41.78 | 41.78 | 500 | 0 | 0.0 | |
19/12/2019 |
41.78
|
0 | 41.78 | 41.78 | 41.78 | 0 | 0 | 0 | |
18/12/2019 |
41.78
|
0 | 41.78 | 41.78 | 41.78 | 0 | 0 | 0 | |
17/12/2019 |
41.78
|
1,300 | 41.70 | 41.78 | 41.70 | 0 | 0 | 0 | |
16/12/2019 |
41.78
|
8,200 | 41.78 | 41.78 | 41.78 | 5,200 | 0 | 0.3 | |
13/12/2019 |
41.78
|
5,000 | 41.78 | 41.78 | 41.78 | 0 | 0 | 0 | |
12/12/2019 |
41.78
|
10,300 | 41.78 | 41.78 | 41.78 | 10,300 | 0 | 0.5 | |
11/12/2019 |
41.78
|
0 | 41.78 | 41.78 | 41.78 | 0 | 0 | 0 | |
10/12/2019 |
41.78
|
9,900 | 41.78 | 41.78 | 41.78 | 7,400 | 0 | 0.4 | |
09/12/2019 |
42.02
|
0 | 42.02 | 42.02 | 42.02 | 0 | 0 | 0 | |
06/12/2019 |
41.78
|
4,900 | 41.94 | 42.27 | 41.78 | 1,000 | 0 | 0.1 | |
05/12/2019 |
41.78
|
300 | 41.78 | 41.78 | 41.78 | 0 | 0 | 0 | |
04/12/2019 |
42.10
|
2,300 | 41.78 | 42.10 | 41.78 | 100 | 0 | 0.0 | |
03/12/2019 |
41.78
|
6,500 | 42.27 | 42.27 | 41.78 | 0 | 0 | 0 | |
02/12/2019 |
42.27
|
4,000 | 42.18 | 42.27 | 42.27 | 0 | 0 | 0 | |
29/11/2019 |
42.27
|
5,600 | 42.27 | 42.27 | 42.27 | 2,600 | 0 | 0.1 | |
28/11/2019 |
42.27
|
18,100 | 43.48 | 43.48 | 42.27 | 0 | 0 | 0 | |
27/11/2019 |
43.89
|
6,000 | 43.89 | 43.89 | 43.89 | 0 | 0 | 0 | |
26/11/2019 |
43.97
|
200 | 43.97 | 43.97 | 43.97 | 0 | 0 | 0 | |
25/11/2019 |
43.97
|
0 | 43.97 | 43.97 | 43.97 | 0 | 0 | 0 | |
22/11/2019 |
43.97
|
0 | 43.97 | 43.97 | 43.97 | 0 | 0 | 0 | |
21/11/2019 |
43.97
|
21 | 43.97 | 43.97 | 43.97 | 0 | 0 | 0 | |
20/11/2019 |
43.97
|
0 | 43.97 | 43.97 | 43.97 | 0 | 0 | 0 | |
19/11/2019 |
43.97
|
2,600 | 43.89 | 43.97 | 43.89 | 0 | 0 | 0 | |
18/11/2019 |
43.89
|
0 | 43.89 | 43.89 | 43.89 | 0 | 0 | 0 | |
15/11/2019 |
43.89
|
0 | 43.89 | 43.89 | 43.89 | 0 | 0 | 0 | |
14/11/2019 |
43.89
|
0 | 43.89 | 43.89 | 43.89 | 0 | 0 | 0 | |
13/11/2019 |
43.89
|
621 | 43.89 | 43.89 | 43.89 | 600 | 0 | 0.0 | |
12/11/2019 |
44.54
|
240 | 44.54 | 44.54 | 44.54 | 0 | 0 | 0 | |
11/11/2019 |
44.54
|
40 | 44.54 | 44.54 | 44.54 | 0 | 0 | 0 | |
08/11/2019: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
08/11/2019 |
44.54
|
0 | 44.54 | 44.54 | 44.54 | 0 | 0 | 0 | |
07/11/2019 |
44.54
|
0 | 44.54 | 44.54 | 44.54 | 0 | 0 | 0 | |
06/11/2019 |
44.54
|
0 | 44.54 | 44.54 | 44.54 | 0 | 0 | 0 | |
05/11/2019 |
44.54
|
0 | 44.54 | 44.54 | 44.54 | 0 | 0 | 0 | |
04/11/2019 |
44.54
|
100 | 44.54 | 44.54 | 44.54 | 0 | 0 | 0 | |
01/11/2019 |
43.82
|
0 | 43.82 | 43.82 | 43.82 | 0 | 0 | 0 | |
31/10/2019 |
43.82
|
0 | 43.82 | 43.82 | 43.82 | 0 | 0 | 0 | |
30/10/2019 |
43.82
|
0 | 43.82 | 43.82 | 43.82 | 0 | 0 | 0 | |
29/10/2019 |
43.82
|
0 | 43.82 | 43.82 | 43.82 | 0 | 0 | 0 | |
28/10/2019 |
43.82
|
500 | 43.82 | 43.82 | 43.82 | 500 | 0 | 0.0 | |
25/10/2019 |
42.23
|
500 | 42.23 | 42.23 | 42.23 | 0 | 0 | 0 | |
24/10/2019 |
42.23
|
2,000 | 42.23 | 42.23 | 42.23 | 0 | 0 | 0 | |
23/10/2019 |
42.23
|
205 | 42.23 | 42.23 | 42.23 | 0 | 0 | 0 | |
22/10/2019 |
44.62
|
1,800 | 41.43 | 44.62 | 41.43 | 1,600 | 0 | 0.1 | |
21/10/2019 |
43.35
|
1,600 | 43.03 | 43.35 | 43.03 | 1,600 | 0 | 0.1 | |
18/10/2019 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
17/10/2019 |
43.03
|
7,697 | 42.63 | 43.03 | 42.63 | 0 | 0 | 0 | |
16/10/2019 |
40.64
|
2 | 40.64 | 40.64 | 40.64 | 0 | 0 | 0 | |
15/10/2019 |
40.64
|
500 | 43.03 | 43.03 | 40.64 | 0 | 0 | 0 | |
14/10/2019 |
43.03
|
0 | 43.03 | 43.03 | 43.03 | 0 | 0 | 0 | |
11/10/2019 |
43.03
|
1,000 | 43.03 | 43.03 | 43.03 | 0 | 0 | 0 | |
10/10/2019 |
40.64
|
300 | 40.64 | 40.64 | 40.64 | 0 | 0 | 0 | |
09/10/2019 |
40.64
|
0 | 40.64 | 40.64 | 40.64 | 0 | 0 | 0 | |
08/10/2019 |
40.64
|
0 | 40.64 | 40.64 | 40.64 | 0 | 0 | 0 | |
07/10/2019 |
40.64
|
2,000 | 40.64 | 40.64 | 40.64 | 1,500 | 0 | 0.1 | |
04/10/2019 |
40.64
|
3,800 | 39.84 | 40.64 | 39.84 | 1,300 | 0 | 0.1 | |
03/10/2019 |
41.04
|
0 | 41.04 | 41.04 | 41.04 | 0 | 0 | 0 | |
02/10/2019 |
41.04
|
0 | 41.04 | 41.04 | 41.04 | 0 | 0 | 0 | |
01/10/2019 |
41.04
|
0 | 41.04 | 41.04 | 41.04 | 0 | 0 | 0 | |
30/09/2019 |
41.04
|
0 | 41.04 | 41.04 | 41.04 | 0 | 0 | 0 | |
27/09/2019 |
41.04
|
0 | 41.04 | 41.04 | 41.04 | 0 | 0 | 0 | |
26/09/2019 |
41.04
|
0 | 41.04 | 41.04 | 41.04 | 0 | 0 | 0 | |
25/09/2019 |
41.04
|
0 | 41.04 | 41.04 | 41.04 | 0 | 0 | 0 | |
24/09/2019 |
41.04
|
0 | 41.04 | 41.04 | 41.04 | 0 | 0 | 0 | |
23/09/2019 |
39.04
|
1,900 | 42.23 | 42.39 | 39.04 | 400 | 1,800 | -0.1 | |
20/09/2019 |
42.39
|
1,800 | 42.39 | 42.39 | 42.39 | 1,800 | 0 | 0.1 | |
19/09/2019 |
42.31
|
2,100 | 42.39 | 42.39 | 42.31 | 1,800 | 0 | 0.1 | |
18/09/2019 |
43.27
|
0 | 43.27 | 43.27 | 43.27 | 0 | 0 | 0 | |
17/09/2019 |
43.27
|
0 | 43.27 | 43.27 | 43.27 | 0 | 0 | 0 | |
16/09/2019 |
43.27
|
0 | 43.27 | 43.27 | 43.27 | 0 | 0 | 0 |