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) |
-0.35 | -1.58% | 36,553,200 | 4,580,440 | 99.4 |
20.35
22.15
21.80
|
2 tháng
(2024-07-22) |
-2.55 | -10.47% | 146,969,300 | 11,058,197 | 228.3 |
19.05
24.35
21.80
|
3 tháng
(2024-06-21) |
-13.35 | -37.98% | 251,681,000 | 9,803,494 | 163.2 |
19.05
36.35
21.80
|
6 tháng
(2024-03-25) |
8.40 | 62.69% | 494,288,100 | 32,353,287 | 635.6 |
13.35
36.35
21.80
|
12 tháng
(2023-09-25) |
9.70 | 80.17% | 564,502,700 | 31,953,081 | 630.5 |
10.20
36.35
21.80
|
24 tháng
(2022-09-30) |
8.45 | 63.30% | 901,468,400 | 32,373,544 | 634.8 |
8.61
36.35
21.80
|
36 tháng
(2021-10-05) |
-4.40 | -16.79% | 1,411,031,400 | 31,945,650 | 640.5 |
8.61
36.35
21.80
|
60 tháng
(2019-10-16) |
-6.47 | -22.90% | 1,861,731,180 | 21,869,870 | 451.8 |
8.61
36.35
21.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2019 |
34.21
|
1,895,640 | 33.85 | 34.52 | 33.81 | 338,850 | 2,300 | 14.6 | |
09/07/2019 |
33.85
|
489,360 | 33.93 | 34.01 | 33.69 | 22,500 | 5,030 | 0.7 | |
08/07/2019 |
33.93
|
850,800 | 33.38 | 33.93 | 33.18 | 103,870 | 0 | 4.4 | |
05/07/2019 |
33.38
|
466,800 | 33.45 | 33.57 | 33.34 | 18,500 | 2,210 | 0.7 | |
04/07/2019 |
33.45
|
467,430 | 33.06 | 33.49 | 33.22 | 67,370 | 24,020 | 1.8 | |
03/07/2019 |
33.06
|
225,240 | 33.22 | 33.22 | 32.98 | 1,720 | 0 | 0.1 | |
02/07/2019 |
33.22
|
296,650 | 33.22 | 33.45 | 33.06 | 2,720 | 0 | 0.1 | |
01/07/2019 |
33.22
|
296,100 | 33.22 | 33.53 | 33.14 | 7,810 | 31,290 | -1.0 | |
28/06/2019 |
33.22
|
662,860 | 32.58 | 33.22 | 32.58 | 154,400 | 33,740 | 5.0 | |
27/06/2019 |
32.58
|
822,260 | 32.86 | 33.14 | 32.58 | 86,390 | 30,080 | 2.4 | |
26/06/2019 |
32.86
|
1,139,200 | 33.38 | 33.38 | 32.86 | 31,290 | 54,000 | -0.9 | |
25/06/2019 |
33.38
|
1,131,940 | 33.93 | 33.93 | 33.38 | 87,570 | 45,340 | 1.8 | |
24/06/2019 |
33.93
|
498,780 | 34.17 | 34.32 | 33.89 | 12,780 | 20 | 0.6 | |
21/06/2019 |
34.17
|
757,270 | 34.48 | 34.72 | 33.93 | 54,010 | 136,060 | -3.5 | |
20/06/2019 |
34.48
|
1,009,120 | 33.89 | 34.56 | 33.89 | 60,110 | 13,660 | 2.0 | |
19/06/2019 |
33.89
|
580,300 | 33.61 | 34.36 | 33.77 | 223,480 | 238,910 | -0.7 | |
18/06/2019 |
33.61
|
309,680 | 33.38 | 33.61 | 33.18 | 14,100 | 5,300 | 0.4 | |
17/06/2019 |
33.38
|
513,740 | 33.81 | 33.97 | 33.02 | 6,320 | 12,010 | -0.2 | |
14/06/2019 |
33.81
|
519,420 | 33.34 | 33.85 | 33.14 | 119,110 | 121,370 | -0.1 | |
13/06/2019 |
33.34
|
725,360 | 34.32 | 34.32 | 33.34 | 46,180 | 236,820 | -8.1 | |
12/06/2019 |
34.32
|
846,880 | 34.25 | 34.64 | 34.17 | 43,600 | 25,000 | 0.8 | |
11/06/2019 |
34.25
|
769,000 | 34.21 | 34.56 | 34.01 | 47,010 | 200 | 2.0 | |
10/06/2019 |
34.21
|
690,310 | 34.17 | 34.48 | 34.05 | 247,670 | 27,100 | 9.6 | |
07/06/2019 |
34.17
|
1,115,580 | 32.82 | 34.17 | 32.98 | 243,020 | 11,060 | 9.9 | |
06/06/2019 |
32.82
|
354,600 | 33.22 | 33.22 | 32.62 | 15,410 | 0 | 0.6 | |
05/06/2019 |
33.22
|
463,030 | 32.78 | 33.53 | 32.90 | 138,180 | 3,760 | 5.7 | |
04/06/2019 |
32.78
|
566,630 | 32.51 | 33.14 | 32.51 | 33,230 | 6,230 | 1.1 | |
03/06/2019 |
32.51
|
1,032,910 | 34.36 | 34.36 | 32.51 | 51,460 | 8,100 | 1.8 | |
31/05/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
31/05/2019 |
34.36
|
1,401,520 | 34.68 | 35.08 | 34.36 | 544,470 | 56,800 | 21.4 | |
30/05/2019 |
34.68
|
1,309,010 | 34.33 | 35.03 | 34.02 | 375,380 | 23,500 | 15.8 | |
29/05/2019 |
34.33
|
1,069,250 | 34.80 | 34.80 | 33.95 | 232,950 | 30,000 | 9.0 | |
28/05/2019 |
34.80
|
1,946,040 | 33.56 | 34.80 | 33.79 | 191,520 | 13,210 | 7.9 | |
27/05/2019 |
33.56
|
785,510 | 33.13 | 33.56 | 32.98 | 169,820 | 1,220 | 7.2 | |
24/05/2019 |
33.13
|
1,508,050 | 33.10 | 33.48 | 32.79 | 355,880 | 32,050 | 13.9 | |
23/05/2019 |
33.10
|
830,590 | 32.94 | 33.10 | 32.79 | 197,010 | 42,960 | 6.6 | |
22/05/2019 |
32.94
|
1,690,050 | 32.71 | 33.44 | 32.55 | 419,930 | 6,400 | 17.7 | |
21/05/2019 |
32.71
|
2,206,220 | 31.82 | 32.82 | 32.01 | 201,600 | 1,280 | 8.5 | |
20/05/2019 |
31.82
|
839,280 | 31.39 | 31.90 | 31.39 | 108,480 | 29,980 | 3.2 | |
17/05/2019 |
31.39
|
516,050 | 31.39 | 31.86 | 31.36 | 8,660 | 6,510 | 0.1 | |
16/05/2019 |
31.39
|
271,190 | 31.55 | 31.70 | 31.39 | 3,020 | 0 | 0.1 | |
15/05/2019 |
31.55
|
654,310 | 31.86 | 32.24 | 31.55 | 47,980 | 0 | 2.0 | |
14/05/2019 |
31.86
|
963,990 | 31.01 | 31.86 | 30.62 | 478,420 | 4,780 | 19.3 | |
13/05/2019 |
31.01
|
759,280 | 30.23 | 31.28 | 29.77 | 273,250 | 32,240 | 9.6 | |
10/05/2019 |
30.23
|
545,760 | 30.27 | 30.66 | 29.81 | 4,100 | 5,700 | -0.1 | |
09/05/2019 |
30.27
|
332,280 | 30.43 | 30.85 | 30.20 | 8,350 | 17,200 | -0.3 | |
08/05/2019 |
30.43
|
514,730 | 31.32 | 31.32 | 30.39 | 28,970 | 2,780 | 1.0 | |
07/05/2019 |
31.32
|
1,255,680 | 31.16 | 32.86 | 31.32 | 43,620 | 500 | 1.8 | |
06/05/2019 |
31.16
|
0 | 31.16 | 31.16 | 31.16 | 0 | 0 | 0 | |
03/05/2019 |
31.16
|
0 | 31.16 | 31.16 | 31.16 | 0 | 0 | 0 | |
02/05/2019 |
31.16
|
0 | 31.16 | 31.16 | 31.16 | 0 | 0 | 0 | |
26/04/2019 |
31.16
|
0 | 31.16 | 31.16 | 31.16 | 0 | 0 | 0 | |
25/04/2019 |
31.16
|
0 | 31.16 | 31.16 | 31.16 | 0 | 0 | 0 | |
24/04/2019 |
31.16
|
0 | 31.16 | 31.16 | 31.16 | 0 | 0 | 0 | |
23/04/2019 |
31.16
|
0 | 31.16 | 31.16 | 31.16 | 1,100 | 0 | 0.0 | |
22/04/2019 |
31.16
|
654,120 | 31.39 | 31.63 | 31.08 | 1,100 | 0 | 0.0 | |
19/04/2019 |
31.39
|
713,845 | 31.08 | 31.63 | 30.85 | 12,000 | 0 | 0.5 | |
18/04/2019 |
31.08
|
635,353 | 31.24 | 31.39 | 30.78 | 37,400 | 0 | 1.5 | |
17/04/2019 |
31.24
|
670,896 | 31.86 | 31.86 | 31.08 | 131,000 | 20,000 | 4.5 | |
16/04/2019 |
31.86
|
1,077,679 | 31.63 | 32.09 | 31.16 | 54,800 | 0 | 2.3 | |
12/04/2019 |
31.63
|
1,174,325 | 30.23 | 31.70 | 29.77 | 27,000 | 36,149 | -0.3 | |
11/04/2019 |
30.23
|
688,483 | 30.54 | 30.70 | 30.00 | 5,600 | 0 | 0.2 | |
10/04/2019 |
30.54
|
1,040,263 | 31.16 | 31.39 | 30.31 | 49,700 | 4,900 | 1.8 | |
09/04/2019 |
31.16
|
894,113 | 31.78 | 31.94 | 31.16 | 50,500 | 17,000 | 1.4 | |
08/04/2019 |
31.78
|
513,274 | 31.70 | 31.94 | 31.63 | 8,900 | 21,200 | -0.5 | |
05/04/2019 |
31.70
|
307,187 | 31.70 | 31.94 | 31.47 | 0 | 500 | -0.0 | |
04/04/2019 |
31.70
|
593,592 | 31.39 | 31.94 | 31.39 | 7,500 | 3,000 | 0.2 | |
03/04/2019 |
31.39
|
394,580 | 31.63 | 31.70 | 31.24 | 2,360 | 2,300 | 0.0 | |
02/04/2019 |
31.63
|
681,023 | 31.63 | 32.01 | 31.55 | 232,000 | 500 | 9.5 | |
01/04/2019 |
31.63
|
485,279 | 31.70 | 32.01 | 31.63 | 161,800 | 35,500 | 5.2 | |
29/03/2019 |
31.70
|
468,418 | 31.70 | 32.17 | 31.63 | 141,900 | 200 | 5.8 | |
28/03/2019 |
31.70
|
296,111 | 31.70 | 31.78 | 31.39 | 108,800 | 0 | 4.5 | |
27/03/2019 |
31.70
|
931,234 | 31.32 | 31.94 | 31.24 | 200,700 | 100 | 8.2 | |
26/03/2019 |
31.32
|
481,600 | 31.39 | 31.70 | 31.08 | 300 | 11,700 | -0.5 | |
25/03/2019 |
31.39
|
932,690 | 32.09 | 32.09 | 30.78 | 270,910 | 111 | 10.9 | |
22/03/2019 |
32.09
|
1,009,338 | 31.86 | 32.24 | 31.55 | 184,200 | 14,310 | 7.0 | |
21/03/2019 |
31.86
|
2,197,087 | 32.71 | 33.10 | 31.70 | 284,800 | 3,100 | 11.9 | |
20/03/2019 |
32.71
|
930,047 | 32.63 | 32.79 | 32.01 | 490 | 3,400 | -0.1 | |
19/03/2019 |
32.63
|
1,174,541 | 33.48 | 33.71 | 32.48 | 36,210 | 36,200 | -0.0 | |
18/03/2019 |
33.48
|
2,222,011 | 32.71 | 33.95 | 32.48 | 1,800 | 31,400 | -1.3 | |
15/03/2019 |
32.71
|
1,287,320 | 32.48 | 32.86 | 32.09 | 71,200 | 43,750 | 1.1 | |
14/03/2019 |
32.48
|
1,510,829 | 31.55 | 32.79 | 31.39 | 1,800 | 30,300 | -1.2 | |
13/03/2019 |
31.55
|
1,124,763 | 31.86 | 31.86 | 31.47 | 13,200 | 37,500 | -1.0 | |
12/03/2019 |
31.86
|
1,432,746 | 31.55 | 32.09 | 31.55 | 125,410 | 3,311 | 5.0 | |
11/03/2019 |
31.55
|
822,075 | 31.55 | 31.94 | 31.24 | 2,900 | 8,930 | -0.2 | |
08/03/2019 |
31.55
|
1,517,915 | 32.48 | 32.48 | 31.39 | 8,841 | 100 | 0.4 | |
07/03/2019 |
32.48
|
713,115 | 32.79 | 33.10 | 32.40 | 8,118 | 3,200 | 0.2 | |
06/03/2019 |
32.79
|
815,962 | 32.94 | 33.10 | 32.09 | 3,000 | 5,682 | -0.1 | |
05/03/2019 |
32.94
|
1,352,465 | 33.17 | 33.25 | 32.71 | 39,000 | 7,409 | 1.3 | |
04/03/2019 |
33.17
|
2,159,830 | 31.32 | 33.25 | 31.08 | 151,208 | 7,400 | 6.0 | |
01/03/2019 |
31.32
|
1,231,293 | 30.31 | 31.47 | 30.31 | 2,000 | 28,800 | -1.1 | |
28/02/2019 |
30.31
|
1,055,368 | 31.08 | 31.32 | 30.31 | 18,800 | 100 | 0.7 | |
27/02/2019 |
31.08
|
1,931,085 | 30.00 | 31.32 | 30.00 | 295,500 | 7,740 | 11.4 | |
26/02/2019 |
30.00
|
542,700 | 29.93 | 30.31 | 29.77 | 9,910 | 2,300 | 0.3 | |
25/02/2019 |
29.93
|
655,181 | 30.23 | 30.78 | 29.77 | 12,200 | 4,434 | 0.3 | |
22/02/2019 |
30.23
|
982,187 | 30.16 | 30.31 | 29.38 | 87,500 | 37,500 | 1.9 | |
21/02/2019 |
30.16
|
628,856 | 29.46 | 30.16 | 29.31 | 40,900 | 0 | 1.6 | |
20/02/2019 |
29.46
|
743,986 | 29.69 | 30.00 | 29.15 | 119,973 | 79,700 | 1.6 | |
19/02/2019 |
29.69
|
1,861,529 | 31.32 | 31.86 | 28.69 | 6,900 | 69,600 | -2.5 | |
18/02/2019 |
31.32
|
758,260 | 31.16 | 31.55 | 30.70 | 183,820 | 2,751 | 7.3 | |
15/02/2019 |
31.16
|
545,138 | 31.39 | 31.47 | 31.08 | 34,900 | 2,200 | 1.3 |