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 | 0% | 0 | 0 | 0 |
69.30
69.30
69.30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
69.30
69.30
69.30
|
3 tháng
(2024-06-24) |
-0.80 | -1.14% | 216,500 | -51,576 | -3.6 |
69.10
70.90
69.30
|
6 tháng
(2024-03-25) |
-2.67 | -3.71% | 995,500 | -41,050 | -2.9 |
65.06
74.34
69.30
|
12 tháng
(2023-09-26) |
4.14 | 6.35% | 1,743,800 | -11,839 | -0.8 |
60.52
74.34
69.30
|
24 tháng
(2022-10-03) |
28.69 | 70.64% | 2,326,500 | -5,993 | -2.6 |
34.62
74.34
69.30
|
36 tháng
(2021-10-06) |
27.09 | 64.16% | 2,729,600 | -13,893 | -1.5 |
34.62
74.34
69.30
|
60 tháng
(2019-10-17) |
37.16 | 115.61% | 4,026,433 | 18,373 | 0.3 |
31.71
74.34
69.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2019 |
29.03
|
20 | 29.61 | 29.61 | 29.03 | 0 | 0 | 0 | |
09/07/2019 |
29.61
|
620 | 29.84 | 29.84 | 29.55 | 480 | 0 | 0.0 | |
08/07/2019 |
29.84
|
0 | 29.84 | 29.84 | 29.84 | 0 | 0 | 0 | |
05/07/2019 |
29.84
|
0 | 29.84 | 29.84 | 29.84 | 0 | 0 | 0 | |
04/07/2019 |
29.84
|
570 | 29.84 | 29.90 | 29.84 | 90 | 0 | 0.0 | |
03/07/2019 |
29.84
|
80 | 29.67 | 29.84 | 28.74 | 20 | 0 | 0.0 | |
02/07/2019 |
29.67
|
200 | 29.67 | 29.67 | 29.67 | 0 | 0 | 0 | |
01/07/2019 |
29.67
|
4,540 | 29.61 | 29.90 | 29.67 | 40 | 0 | 0.0 | |
28/06/2019 |
29.61
|
5,020 | 29.90 | 29.90 | 29.55 | 0 | 0 | 0 | |
27/06/2019 |
29.90
|
330 | 30.77 | 30.77 | 29.90 | 0 | 0 | 0 | |
26/06/2019 |
30.77
|
0 | 30.77 | 30.77 | 30.77 | 0 | 0 | 0 | |
25/06/2019 |
30.77
|
1,450 | 30.77 | 30.77 | 29.03 | 30 | 0 | 0.0 | |
24/06/2019 |
30.77
|
7,740 | 30.65 | 30.77 | 29.96 | 1,200 | 0 | 0.1 | |
21/06/2019 |
30.65
|
0 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 | |
20/06/2019 |
30.65
|
0 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 | |
19/06/2019 |
30.65
|
0 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 | |
18/06/2019 |
30.65
|
1,140 | 30.65 | 30.65 | 30.19 | 590 | 0 | 0.0 | |
17/06/2019 |
30.65
|
30 | 30.77 | 30.77 | 30.65 | 0 | 0 | 0 | |
14/06/2019 |
30.77
|
50 | 30.42 | 30.77 | 30.77 | 0 | 0 | 0 | |
13/06/2019 |
30.42
|
0 | 30.42 | 30.42 | 30.42 | 0 | 0 | 0 | |
12/06/2019 |
30.42
|
0 | 30.42 | 30.42 | 30.42 | 0 | 0 | 0 | |
11/06/2019 |
30.42
|
730 | 30.77 | 30.77 | 30.42 | 200 | 0 | 0.0 | |
10/06/2019 |
30.77
|
60 | 31.00 | 31.00 | 30.77 | 0 | 0 | 0 | |
07/06/2019 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
06/06/2019 |
31.00
|
100 | 30.71 | 31.00 | 30.19 | 0 | 0 | 0 | |
05/06/2019 |
30.71
|
0 | 30.71 | 30.71 | 30.71 | 0 | 0 | 0 | |
04/06/2019 |
30.71
|
790 | 30.71 | 30.77 | 30.71 | 0 | 0 | 0 | |
03/06/2019 |
30.71
|
920 | 31.29 | 31.29 | 30.71 | 150 | 900 | -0.0 | |
31/05/2019 |
31.29
|
500 | 31.35 | 31.35 | 30.83 | 350 | 0 | 0.0 | |
30/05/2019 |
31.35
|
5,590 | 31.35 | 31.35 | 31.35 | 5,400 | 0 | 0.3 | |
29/05/2019 |
31.35
|
170 | 31.35 | 31.47 | 31.00 | 0 | 0 | 0 | |
28/05/2019 |
31.35
|
100 | 31.35 | 31.35 | 31.35 | 0 | 0 | 0 | |
27/05/2019 |
31.35
|
20 | 31.87 | 31.87 | 31.35 | 0 | 0 | 0 | |
24/05/2019 |
31.87
|
2,810 | 31.35 | 31.87 | 30.94 | 100 | 350 | -0.0 | |
23/05/2019 |
31.35
|
210 | 31.87 | 31.87 | 31.35 | 0 | 10 | -0.0 | |
22/05/2019 |
31.87
|
6,000 | 31.93 | 31.93 | 30.77 | 0 | 0 | 0 | |
21/05/2019 |
31.93
|
20 | 31.93 | 31.93 | 31.87 | 20 | 0 | 0.0 | |
20/05/2019 |
31.93
|
910 | 31.93 | 31.93 | 31.35 | 750 | 0 | 0.0 | |
17/05/2019 |
31.93
|
30 | 31.93 | 31.93 | 31.87 | 0 | 0 | 0 | |
16/05/2019 |
31.93
|
2,300 | 31.93 | 31.93 | 31.93 | 1,300 | 0 | 0.1 | |
15/05/2019 |
31.93
|
3,090 | 32.45 | 32.45 | 31.23 | 100 | 0 | 0.0 | |
14/05/2019 |
32.45
|
260 | 32.39 | 32.45 | 31.70 | 0 | 0 | 0 | |
13/05/2019 |
32.39
|
210 | 32.51 | 32.51 | 32.39 | 0 | 0 | 0 | |
10/05/2019 |
32.51
|
0 | 32.51 | 32.51 | 32.51 | 0 | 0 | 0 | |
09/05/2019 |
32.51
|
0 | 32.51 | 32.51 | 32.51 | 0 | 0 | 0 | |
08/05/2019 |
32.51
|
520 | 32.51 | 32.51 | 31.70 | 0 | 0 | 0 | |
07/05/2019 |
32.51
|
220 | 32.51 | 32.51 | 31.64 | 80 | 0 | 0.0 | |
06/05/2019 |
32.51
|
930 | 32.98 | 32.98 | 31.93 | 60 | 0 | 0.0 | |
03/05/2019 |
32.98
|
1,320 | 32.98 | 32.98 | 32.51 | 900 | 0 | 0.1 | |
02/05/2019: Cổ tức tiền mặt tỉ lệ: 35% | |||||||||
02/05/2019 |
32.98
|
880 | 31.64 | 33.56 | 31.64 | 10 | 0 | 0.0 | |
26/04/2019 |
31.64
|
1,690 | 31.64 | 31.64 | 30.28 | 0 | 0 | 0 | |
25/04/2019 |
31.64
|
1,000 | 31.64 | 31.64 | 31.64 | 0 | 0 | 0 | |
24/04/2019 |
31.64
|
3,350 | 31.64 | 31.64 | 31.09 | 0 | 0 | 0 | |
23/04/2019 |
31.64
|
630 | 32.08 | 32.08 | 31.64 | 200 | 0 | 0.0 | |
22/04/2019 |
32.08
|
1,320 | 30.93 | 32.57 | 32.02 | 0 | 40 | -0.0 | |
19/04/2019 |
30.93
|
90 | 31.64 | 31.64 | 30.93 | 0 | 0 | 0 | |
18/04/2019 |
31.64
|
3,420 | 31.64 | 31.64 | 30.99 | 0 | 0 | 0 | |
17/04/2019 |
31.64
|
200 | 31.64 | 31.64 | 31.37 | 0 | 0 | 0 | |
16/04/2019 |
31.64
|
4,050 | 31.64 | 32.08 | 30.39 | 0 | 0 | 0 | |
12/04/2019 |
31.64
|
2,100 | 32.19 | 32.19 | 31.64 | 0 | 0 | 0 | |
11/04/2019 |
32.19
|
150 | 31.64 | 32.19 | 31.59 | 0 | 0 | 0 | |
10/04/2019 |
31.64
|
10 | 31.64 | 31.64 | 31.64 | 0 | 0 | 0 | |
09/04/2019 |
31.64
|
0 | 31.64 | 31.64 | 31.64 | 0 | 0 | 0 | |
08/04/2019 |
31.64
|
1,050 | 31.64 | 31.64 | 30.49 | 0 | 0 | 0 | |
05/04/2019 |
31.64
|
0 | 31.64 | 31.64 | 31.64 | 0 | 0 | 0 | |
04/04/2019 |
31.64
|
290 | 31.64 | 31.64 | 30.55 | 0 | 0 | 0 | |
03/04/2019 |
31.64
|
110 | 31.09 | 31.64 | 30.82 | 0 | 0 | 0 | |
02/04/2019 |
31.09
|
500 | 31.09 | 31.09 | 31.09 | 0 | 0 | 0 | |
01/04/2019 |
31.09
|
16,700 | 31.09 | 31.37 | 31.09 | 0 | 0 | 0 | |
29/03/2019 |
31.09
|
1,170 | 31.64 | 31.64 | 30.06 | 0 | 0 | 0 | |
28/03/2019 |
31.64
|
3,600 | 30.39 | 31.64 | 31.09 | 0 | 0 | 0 | |
27/03/2019 |
30.39
|
20 | 31.37 | 31.37 | 30.39 | 0 | 0 | 0 | |
26/03/2019 |
31.37
|
160 | 31.09 | 31.64 | 31.37 | 0 | 0 | 0 | |
25/03/2019 |
31.09
|
19,900 | 31.09 | 31.64 | 31.09 | 0 | 0 | 0 | |
22/03/2019 |
31.09
|
110 | 31.09 | 31.09 | 31.09 | 0 | 0 | 0 | |
21/03/2019 |
31.09
|
200 | 31.09 | 31.09 | 31.09 | 0 | 0 | 0 | |
20/03/2019 |
31.09
|
1,470 | 31.37 | 31.37 | 31.09 | 0 | 0 | 0 | |
19/03/2019 |
31.37
|
130 | 31.09 | 31.64 | 31.37 | 0 | 0 | 0 | |
18/03/2019 |
31.09
|
7,160 | 31.37 | 31.37 | 31.09 | 30 | 60 | -0.0 | |
15/03/2019 |
31.37
|
0 | 31.37 | 31.37 | 31.37 | 0 | 0 | 0 | |
14/03/2019 |
31.37
|
2,000 | 31.64 | 31.64 | 31.37 | 0 | 0 | 0 | |
13/03/2019 |
31.64
|
1,310 | 31.64 | 31.64 | 31.64 | 0 | 0 | 0 | |
12/03/2019 |
31.64
|
2,020 | 32.24 | 32.24 | 31.64 | 220 | 860 | -0.0 | |
11/03/2019 |
32.24
|
10 | 31.97 | 32.24 | 32.24 | 0 | 0 | 0 | |
08/03/2019 |
31.97
|
600 | 31.97 | 31.97 | 31.97 | 0 | 0 | 0 | |
07/03/2019 |
31.97
|
0 | 31.97 | 31.97 | 31.97 | 0 | 0 | 0 | |
06/03/2019 |
31.97
|
0 | 31.97 | 31.97 | 31.97 | 0 | 0 | 0 | |
05/03/2019 |
31.97
|
550 | 31.64 | 31.97 | 31.09 | 30 | 30 | -0.0 | |
04/03/2019 |
31.64
|
910 | 32.19 | 32.19 | 31.37 | 0 | 770 | -0.0 | |
01/03/2019 |
32.19
|
1,200 | 31.97 | 32.19 | 31.09 | 0 | 30 | -0.0 | |
28/02/2019 |
31.97
|
530 | 32.19 | 32.19 | 31.09 | 130 | 0 | 0.0 | |
27/02/2019 |
32.19
|
0 | 32.19 | 32.19 | 32.19 | 0 | 0 | 0 | |
26/02/2019 |
32.19
|
2,110 | 32.19 | 32.19 | 31.37 | 0 | 0 | 0 | |
25/02/2019 |
32.19
|
520 | 31.91 | 32.19 | 31.97 | 0 | 0 | 0 | |
22/02/2019 |
31.91
|
1,170 | 32.19 | 32.19 | 31.37 | 110 | 0 | 0.0 | |
21/02/2019 |
32.19
|
120 | 32.62 | 32.62 | 31.37 | 30 | 0 | 0.0 | |
20/02/2019 |
32.62
|
0 | 32.62 | 32.62 | 32.62 | 0 | 0 | 0 | |
19/02/2019 |
32.62
|
500 | 32.62 | 32.62 | 32.62 | 0 | 0 | 0 | |
18/02/2019 |
32.62
|
0 | 32.62 | 32.62 | 32.62 | 0 | 0 | 0 | |
15/02/2019 |
32.62
|
2,840 | 34.37 | 34.37 | 31.97 | 150 | 0 | 0.0 |