Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.60 | 1.53% | 9,600 | 4,400 | 0.2 |
38
40.90
39.70
|
2 tháng
(2024-07-22) |
-1.98 | -4.74% | 36,600 | 11,500 | 0.5 |
38
41.68
39.70
|
3 tháng
(2024-06-21) |
-1.68 | -4.06% | 102,900 | 44,800 | 1.8 |
38
42.96
39.70
|
6 tháng
(2024-03-25) |
-1.78 | -4.29% | 214,600 | 35,000 | 1.4 |
38
42.96
39.70
|
12 tháng
(2023-09-25) |
-10.38 | -20.72% | 465,900 | -101,000 | -4.2 |
38
51.77
39.70
|
24 tháng
(2022-09-30) |
-28.25 | -41.58% | 601,754 | -50,900 | -0.5 |
38
70.77
39.70
|
36 tháng
(2021-10-05) |
-23.28 | -36.97% | 1,549,725 | 320,800 | 28.1 |
38
77.59
39.70
|
60 tháng
(2019-10-16) |
12.12 | 43.95% | 6,169,334 | 1,246,688 | 92.3 |
25.06
80.39
39.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2019 |
41.82
|
54,700 | 40.61 | 43.64 | 40.49 | 0 | 0 | 0 | |
09/07/2019 |
40.61
|
6,300 | 42.07 | 42.07 | 40.61 | 200 | 0 | 0.0 | |
08/07/2019 |
42.07
|
48,000 | 42.43 | 42.49 | 40.61 | 200 | 0 | 0.0 | |
05/07/2019 |
42.43
|
93,000 | 38.91 | 42.73 | 38.19 | 0 | 0 | 0 | |
04/07/2019 |
38.91
|
54,900 | 37.88 | 39.10 | 37.28 | 0 | 0 | 0 | |
03/07/2019 |
37.88
|
6,700 | 38.49 | 38.49 | 36.97 | 0 | 0 | 0 | |
02/07/2019 |
38.49
|
15,500 | 38.79 | 39.40 | 37.58 | 0 | 0 | 0 | |
01/07/2019 |
38.79
|
37,100 | 36.37 | 39.10 | 34.85 | 0 | 0 | 0 | |
28/06/2019 |
36.37
|
67,700 | 33.28 | 36.55 | 31.52 | 0 | 0 | 0 | |
27/06/2019 |
33.28
|
2,700 | 33.82 | 33.82 | 32.13 | 0 | 0 | 0 | |
26/06/2019 |
33.82
|
10,300 | 34.55 | 34.55 | 31.52 | 0 | 0 | 0 | |
25/06/2019 |
34.55
|
10,000 | 35.64 | 35.64 | 34.31 | 0 | 0 | 0 | |
24/06/2019 |
35.64
|
7,200 | 35.16 | 36.07 | 33.70 | 0 | 0 | 0 | |
21/06/2019 |
35.16
|
16,700 | 36.37 | 36.37 | 33.94 | 0 | 0 | 0 | |
20/06/2019 |
36.37
|
32,700 | 36.37 | 36.97 | 34.07 | 0 | 0 | 0 | |
19/06/2019 |
36.37
|
13,400 | 36.97 | 36.97 | 33.34 | 0 | 0 | 0 | |
18/06/2019 |
36.97
|
17,100 | 36.97 | 37.58 | 34.55 | 0 | 0 | 0 | |
17/06/2019 |
36.97
|
6,900 | 37.88 | 39.10 | 36.97 | 0 | 0 | 0 | |
14/06/2019 |
37.88
|
6,100 | 37.82 | 39.40 | 37.88 | 0 | 0 | 0 | |
13/06/2019 |
37.82
|
16,000 | 38.73 | 38.79 | 34.91 | 0 | 0 | 0 | |
12/06/2019 |
38.73
|
11,700 | 39.88 | 40.01 | 37.10 | 0 | 0 | 0 | |
11/06/2019 |
39.88
|
19,200 | 40.61 | 40.61 | 37.88 | 0 | 0 | 0 | |
10/06/2019 |
40.61
|
33,400 | 37.46 | 41.16 | 37.52 | 0 | 0 | 0 | |
07/06/2019 |
37.46
|
9,500 | 36.91 | 38.79 | 37.46 | 0 | 0 | 0 | |
06/06/2019 |
36.91
|
24,400 | 33.64 | 36.97 | 31.22 | 0 | 0 | 0 | |
05/06/2019 |
33.64
|
11,600 | 30.61 | 33.64 | 30.91 | 0 | 0 | 0 | |
04/06/2019 |
30.61
|
1,700 | 30.49 | 30.61 | 28.61 | 0 | 0 | 0 | |
03/06/2019 |
30.49
|
7,100 | 33.34 | 33.34 | 30.00 | 0 | 0 | 0 | |
31/05/2019 |
33.34
|
5,100 | 33.10 | 33.94 | 33.10 | 0 | 0 | 0 | |
30/05/2019 |
33.10
|
6,400 | 36.07 | 36.07 | 32.79 | 0 | 0 | 0 | |
29/05/2019 |
36.07
|
1,800 | 36.37 | 36.97 | 35.16 | 0 | 0 | 0 | |
28/05/2019 |
36.37
|
32,510 | 36.07 | 39.58 | 32.73 | 0 | 0 | 0 | |
27/05/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/05/2019 |
36.07
|
22,900 | 32.79 | 36.07 | 33.34 | 0 | 0 | 0 | |
24/05/2019 |
32.79
|
43,700 | 29.82 | 32.79 | 31.25 | 0 | 0 | 0 | |
23/05/2019 |
29.82
|
18,700 | 27.14 | 29.82 | 27.97 | 0 | 0 | 0 | |
22/05/2019 |
27.14
|
11,400 | 24.70 | 27.14 | 24.70 | 0 | 0 | 0 | |
21/05/2019 |
24.70
|
9,300 | 22.50 | 24.70 | 22.62 | 0 | 0 | 0 | |
20/05/2019 |
22.50
|
2,500 | 22.73 | 23.15 | 22.02 | 0 | 0 | 0 | |
17/05/2019 |
22.73
|
100 | 23.03 | 23.03 | 22.73 | 0 | 0 | 0 | |
16/05/2019 |
23.03
|
2,000 | 23.39 | 23.39 | 23.03 | 0 | 0 | 0 | |
15/05/2019 |
23.39
|
1,000 | 23.27 | 23.51 | 23.39 | 0 | 0 | 0 | |
14/05/2019 |
23.27
|
0 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
13/05/2019 |
23.27
|
4,500 | 23.21 | 23.81 | 22.68 | 0 | 0 | 0 | |
10/05/2019 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
09/05/2019 |
23.21
|
500 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
08/05/2019 |
23.21
|
300 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
07/05/2019 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
06/05/2019 |
23.21
|
2,100 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
03/05/2019 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
02/05/2019 |
23.21
|
300 | 23.81 | 23.81 | 23.21 | 0 | 0 | 0 | |
26/04/2019 |
23.81
|
4,900 | 23.03 | 23.81 | 23.75 | 0 | 0 | 0 | |
25/04/2019 |
23.03
|
1,100 | 24.10 | 24.10 | 22.68 | 0 | 0 | 0 | |
24/04/2019 |
24.10
|
500 | 26.72 | 26.72 | 24.10 | 0 | 0 | 0 | |
23/04/2019 |
26.72
|
700 | 24.46 | 26.72 | 22.68 | 0 | 0 | 0 | |
22/04/2019 |
24.46
|
4,500 | 27.14 | 27.14 | 24.46 | 0 | 0 | 0 | |
19/04/2019 |
27.14
|
0 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 | |
18/04/2019 |
27.14
|
800 | 27.85 | 27.91 | 27.14 | 0 | 0 | 0 | |
17/04/2019 |
27.85
|
4,600 | 26.96 | 27.85 | 27.38 | 0 | 0 | 0 | |
16/04/2019 |
26.96
|
800 | 26.60 | 26.96 | 26.72 | 0 | 0 | 0 | |
12/04/2019 |
26.60
|
5,600 | 24.22 | 26.60 | 26.60 | 0 | 0 | 0 | |
11/04/2019 |
24.22
|
7,600 | 22.02 | 24.22 | 22.14 | 0 | 0 | 0 | |
10/04/2019 |
22.02
|
0 | 22.02 | 22.02 | 22.02 | 0 | 0 | 0 | |
09/04/2019 |
22.02
|
2,300 | 21.43 | 22.02 | 22.02 | 0 | 0 | 0 | |
08/04/2019 |
21.43
|
4,700 | 20.53 | 21.43 | 20.83 | 0 | 0 | 0 | |
05/04/2019 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
04/04/2019 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
03/04/2019 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
02/04/2019 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
01/04/2019 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
29/03/2019 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
28/03/2019 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
27/03/2019 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
26/03/2019 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
25/03/2019 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
22/03/2019 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
21/03/2019 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
20/03/2019 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
19/03/2019 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
18/03/2019 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
15/03/2019 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
14/03/2019 |
20.53
|
100 | 20.23 | 20.53 | 20.53 | 0 | 0 | 0 | |
13/03/2019 |
20.23
|
0 | 20.23 | 20.23 | 20.23 | 0 | 0 | 0 | |
12/03/2019 |
20.23
|
600 | 19.04 | 20.23 | 20.23 | 0 | 0 | 0 | |
11/03/2019 |
19.04
|
500 | 17.85 | 19.04 | 19.04 | 0 | 0 | 0 | |
08/03/2019 |
17.85
|
300 | 16.66 | 17.85 | 17.85 | 0 | 0 | 0 | |
07/03/2019 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
06/03/2019 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
05/03/2019 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
04/03/2019 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
01/03/2019 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
28/02/2019 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
27/02/2019 |
16.66
|
100 | 16.07 | 16.66 | 16.66 | 0 | 0 | 0 | |
26/02/2019 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 | |
25/02/2019 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 | |
22/02/2019 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 | |
21/02/2019 |
16.07
|
60 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 | |
20/02/2019 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 | |
19/02/2019 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 | |
18/02/2019 |
16.07
|
60 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 | |
15/02/2019 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 |