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) |
0.10 | 0.18% | 152,000 | -36,600 | -2.0 |
54.80
55.50
55.20
|
2 tháng
(2024-07-22) |
-1.80 | -3.16% | 371,900 | -81,699 | -4.5 |
54.30
57
55.20
|
3 tháng
(2024-06-24) |
-2.20 | -3.83% | 638,200 | -84,499 | -4.7 |
54.30
58.40
55.20
|
6 tháng
(2024-03-25) |
-1.70 | -2.99% | 1,392,200 | -145,994 | -8.1 |
54.30
58.40
55.20
|
12 tháng
(2023-09-26) |
5.47 | 11% | 3,705,200 | -265,894 | -14.6 |
48.52
58.40
55.20
|
24 tháng
(2022-10-03) |
11.07 | 25.09% | 7,944,300 | -583,167 | -32.4 |
41.77
58.40
55.20
|
36 tháng
(2021-10-06) |
18.43 | 50.12% | 11,035,400 | -292,334 | -18.1 |
36.77
58.40
55.20
|
60 tháng
(2019-10-17) |
12.49 | 29.23% | 17,941,890 | -671,565 | -34.7 |
32.52
58.40
55.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
40.92
|
2,050 | 40.85 | 40.92 | 40.56 | 0 | 0 | 0 | |
10/07/2019 |
40.85
|
7,340 | 40.92 | 40.99 | 40.56 | 0 | 0 | 0 | |
09/07/2019 |
40.92
|
3,440 | 41.28 | 41.28 | 40.63 | 0 | 3,000 | -0.2 | |
08/07/2019 |
41.28
|
4,790 | 41.28 | 41.28 | 40.92 | 0 | 0 | 0 | |
05/07/2019 |
41.28
|
1,400 | 41.42 | 41.42 | 40.92 | 250 | 0 | 0.0 | |
04/07/2019 |
41.42
|
8,000 | 41.49 | 41.49 | 40.92 | 200 | 0 | 0.0 | |
03/07/2019 |
41.49
|
3,380 | 41.49 | 41.49 | 41.06 | 0 | 0 | 0 | |
02/07/2019 |
41.49
|
4,710 | 41.49 | 41.64 | 40.92 | 0 | 0 | 0 | |
01/07/2019 |
41.49
|
3,870 | 41.35 | 41.49 | 40.92 | 0 | 0 | 0 | |
28/06/2019 |
41.35
|
2,220 | 41.35 | 41.64 | 41.28 | 100 | 0 | 0.0 | |
27/06/2019 |
41.35
|
7,460 | 41.35 | 41.71 | 40.92 | 1,040 | 0 | 0.1 | |
26/06/2019 |
41.35
|
1,260 | 41.64 | 42.00 | 41.35 | 0 | 220 | -0.0 | |
25/06/2019 |
41.64
|
170 | 41.57 | 41.64 | 41.57 | 0 | 0 | 0 | |
24/06/2019 |
41.57
|
8,420 | 41.64 | 41.71 | 41.28 | 290 | 0 | 0.0 | |
21/06/2019 |
41.64
|
2,530 | 41.78 | 41.85 | 41.64 | 0 | 0 | 0 | |
20/06/2019 |
41.78
|
4,910 | 41.64 | 42.00 | 41.57 | 100 | 250 | -0.0 | |
19/06/2019 |
41.64
|
4,860 | 41.92 | 41.92 | 41.64 | 1,900 | 280 | 0.1 | |
18/06/2019 |
41.92
|
310 | 41.92 | 42.07 | 41.92 | 0 | 0 | 0 | |
17/06/2019 |
41.92
|
4,700 | 42.14 | 42.21 | 41.64 | 0 | 950 | -0.1 | |
14/06/2019 |
42.14
|
5,360 | 42.21 | 42.21 | 41.42 | 340 | 4,650 | -0.2 | |
13/06/2019 |
42.21
|
4,350 | 42.00 | 42.28 | 42.00 | 160 | 1,040 | -0.1 | |
12/06/2019 |
42.00
|
2,400 | 42.21 | 42.21 | 42.00 | 350 | 1,200 | -0.0 | |
11/06/2019 |
42.21
|
2,800 | 42.35 | 42.35 | 42.14 | 500 | 0 | 0.0 | |
10/06/2019 |
42.35
|
4,000 | 42.21 | 42.35 | 42.21 | 0 | 1,400 | -0.1 | |
07/06/2019 |
42.21
|
4,160 | 42.00 | 42.21 | 42.00 | 150 | 0 | 0.0 | |
06/06/2019 |
42.00
|
1,530 | 42.21 | 42.21 | 42.00 | 0 | 0 | 0 | |
05/06/2019 |
42.21
|
3,260 | 42.35 | 42.35 | 42.14 | 0 | 0 | 0 | |
04/06/2019 |
42.35
|
470 | 42.14 | 42.35 | 42.14 | 0 | 0 | 0 | |
03/06/2019 |
42.14
|
2,760 | 42.14 | 42.35 | 42.14 | 1,000 | 0 | 0.1 | |
31/05/2019 |
42.14
|
1,200 | 42.21 | 42.28 | 42.14 | 0 | 0 | 0 | |
30/05/2019 |
42.21
|
1,430 | 42.21 | 42.21 | 42.14 | 0 | 0 | 0 | |
29/05/2019 |
42.21
|
1,710 | 42.35 | 42.71 | 42.14 | 0 | 800 | -0.0 | |
28/05/2019 |
42.35
|
2,360 | 42.35 | 42.71 | 42.35 | 0 | 0 | 0 | |
27/05/2019 |
42.35
|
3,360 | 42.64 | 42.64 | 42.14 | 1,000 | 0 | 0.1 | |
24/05/2019 |
42.64
|
2,020 | 42.14 | 42.64 | 42.14 | 0 | 0 | 0 | |
23/05/2019 |
42.14
|
8,240 | 42.35 | 42.35 | 42.14 | 340 | 1,000 | -0.0 | |
22/05/2019 |
42.35
|
1,490 | 42.14 | 42.35 | 42.35 | 0 | 0 | 0 | |
21/05/2019 |
42.14
|
1,740 | 42.14 | 43.00 | 42.14 | 0 | 900 | -0.1 | |
20/05/2019 |
42.14
|
890 | 42.28 | 42.71 | 42.14 | 0 | 0 | 0 | |
17/05/2019 |
42.28
|
9,310 | 42.28 | 42.28 | 42.21 | 200 | 0 | 0.0 | |
16/05/2019 |
42.28
|
630 | 42.28 | 42.71 | 42.21 | 0 | 10 | -0.0 | |
15/05/2019 |
42.28
|
1,570 | 42.35 | 42.57 | 42.21 | 140 | 70 | 0.0 | |
14/05/2019 |
42.35
|
3,470 | 42.71 | 42.71 | 42.35 | 170 | 70 | 0.0 | |
13/05/2019 |
42.71
|
7,780 | 42.71 | 42.71 | 42.64 | 4,790 | 0 | 0.3 | |
10/05/2019 |
42.71
|
680 | 42.35 | 42.71 | 42.35 | 170 | 0 | 0.0 | |
09/05/2019 |
42.35
|
3,750 | 42.79 | 42.93 | 42.35 | 670 | 2,340 | -0.1 | |
08/05/2019 |
42.79
|
6,720 | 42.35 | 42.79 | 42.35 | 5,600 | 0 | 0.3 | |
07/05/2019 |
42.35
|
7,550 | 42.57 | 42.71 | 42.35 | 6,290 | 0 | 0.4 | |
06/05/2019 |
42.57
|
9,660 | 42.35 | 42.64 | 41.85 | 3,000 | 0 | 0.2 | |
03/05/2019 |
42.35
|
1,940 | 42.28 | 42.35 | 41.92 | 0 | 0 | 0 | |
02/05/2019 |
42.28
|
2,430 | 42.43 | 42.43 | 42.00 | 0 | 0 | 0 | |
26/04/2019 |
42.43
|
1,310 | 42.00 | 42.64 | 42.07 | 0 | 0 | 0 | |
25/04/2019 |
42.00
|
3,270 | 42.57 | 42.57 | 42.00 | 900 | 0 | 0.1 | |
24/04/2019 |
42.57
|
480 | 42.43 | 42.57 | 42.35 | 100 | 0 | 0.0 | |
23/04/2019 |
42.43
|
3,010 | 42.28 | 42.50 | 42.35 | 0 | 0 | 0 | |
22/04/2019 |
42.28
|
1,730 | 42.28 | 42.28 | 42.07 | 600 | 0 | 0.0 | |
19/04/2019 |
42.28
|
3,790 | 42.14 | 42.35 | 41.92 | 3,000 | 0 | 0.2 | |
18/04/2019 |
42.14
|
500 | 41.92 | 42.57 | 41.92 | 0 | 0 | 0 | |
17/04/2019 |
41.92
|
1,030 | 42.00 | 42.35 | 41.92 | 0 | 0 | 0 | |
16/04/2019 |
42.00
|
3,590 | 42.35 | 42.35 | 41.92 | 0 | 0 | 0 | |
12/04/2019 |
42.35
|
1,540 | 42.14 | 42.35 | 42.14 | 0 | 0 | 0 | |
11/04/2019 |
42.14
|
750 | 42.43 | 42.71 | 42.14 | 0 | 0 | 0 | |
10/04/2019 |
42.43
|
270 | 42.43 | 42.43 | 42.35 | 0 | 0 | 0 | |
09/04/2019 |
42.43
|
760 | 42.71 | 43.07 | 42.43 | 300 | 0 | 0.0 | |
08/04/2019 |
42.71
|
3,350 | 42.71 | 42.71 | 42.00 | 0 | 0 | 0 | |
05/04/2019 |
42.71
|
290 | 42.71 | 42.71 | 42.71 | 0 | 0 | 0 | |
04/04/2019 |
42.71
|
3,190 | 42.14 | 42.71 | 42.14 | 1,670 | 0 | 0.1 | |
03/04/2019 |
42.14
|
1,010 | 42.14 | 42.21 | 42.14 | 0 | 0 | 0 | |
02/04/2019 |
42.14
|
910 | 42.28 | 42.71 | 42.00 | 0 | 0 | 0 | |
01/04/2019 |
42.28
|
2,910 | 42.35 | 42.50 | 42.28 | 0 | 0 | 0 | |
29/03/2019 |
42.35
|
210 | 42.64 | 42.64 | 42.35 | 0 | 0 | 0 | |
28/03/2019 |
42.64
|
630 | 42.64 | 42.64 | 42.14 | 0 | 0 | 0 | |
27/03/2019 |
42.64
|
130 | 42.50 | 42.93 | 42.07 | 0 | 0 | 0 | |
26/03/2019 |
42.50
|
410 | 42.50 | 42.71 | 42.50 | 0 | 0 | 0 | |
25/03/2019 |
42.50
|
3,720 | 42.71 | 42.71 | 41.71 | 0 | 0 | 0 | |
22/03/2019 |
42.71
|
1,770 | 42.71 | 42.71 | 41.64 | 0 | 0 | 0 | |
21/03/2019 |
42.71
|
2,330 | 42.64 | 42.79 | 42.64 | 0 | 0 | 0 | |
20/03/2019 |
42.64
|
1,060 | 42.35 | 42.71 | 42.35 | 0 | 0 | 0 | |
19/03/2019 |
42.35
|
6,650 | 42.86 | 43.00 | 42.35 | 4,920 | 0 | 0.3 | |
18/03/2019 |
42.86
|
2,690 | 42.79 | 42.93 | 42.79 | 300 | 0 | 0.0 | |
15/03/2019 |
42.79
|
2,790 | 42.71 | 42.86 | 42.71 | 500 | 0 | 0.0 | |
14/03/2019 |
42.71
|
2,560 | 42.93 | 42.93 | 42.00 | 130 | 0 | 0.0 | |
13/03/2019 |
42.93
|
2,330 | 43.00 | 43.07 | 42.35 | 0 | 0 | 0 | |
12/03/2019 |
43.00
|
4,160 | 42.43 | 43.00 | 42.35 | 550 | 0 | 0.0 | |
11/03/2019 |
42.43
|
7,330 | 42.71 | 43.07 | 41.85 | 4,580 | 560 | 0.2 | |
08/03/2019 |
42.71
|
7,100 | 42.86 | 42.86 | 42.35 | 6,580 | 100 | 0.4 | |
07/03/2019 |
42.86
|
4,270 | 42.71 | 42.86 | 42.43 | 2,900 | 0 | 0.2 | |
06/03/2019 |
42.71
|
890 | 42.71 | 42.71 | 42.14 | 0 | 100 | -0.0 | |
05/03/2019 |
42.71
|
9,110 | 42.35 | 42.71 | 42.35 | 8,190 | 0 | 0.5 | |
04/03/2019 |
42.35
|
4,340 | 41.64 | 42.57 | 41.64 | 1,500 | 420 | 0.1 | |
01/03/2019 |
41.64
|
3,880 | 41.42 | 41.64 | 41.28 | 0 | 570 | -0.0 | |
28/02/2019 |
41.42
|
2,070 | 41.64 | 41.71 | 41.35 | 0 | 230 | -0.0 | |
27/02/2019 |
41.64
|
1,920 | 41.92 | 41.92 | 40.56 | 199,901 | 200,171 | -0.0 | |
26/02/2019 |
41.92
|
4,800 | 42.50 | 42.50 | 40.63 | 450 | 0 | 0.0 | |
25/02/2019 |
42.50
|
5,250 | 42.57 | 42.86 | 42.35 | 1,600 | 0 | 0.1 | |
22/02/2019: Cổ tức tiền mặt tỉ lệ: 29% | |||||||||
22/02/2019 |
42.57
|
9,620 | 42.57 | 43.50 | 42.50 | 30 | 20 | 0.0 | |
21/02/2019 |
42.57
|
6,550 | 42.78 | 43.12 | 42.43 | 210 | 780 | -0.0 | |
20/02/2019 |
42.78
|
2,840 | 42.91 | 43.12 | 42.64 | 200 | 0 | 0.0 | |
19/02/2019 |
42.91
|
5,990 | 42.64 | 45.58 | 42.71 | 500 | 0 | 0.0 | |
18/02/2019 |
42.64
|
17,410 | 42.23 | 42.78 | 42.43 | 0 | 0 | 0 |