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) |
3.67 | 4.26% | 6,200 | -386 | -0.0 |
84
92.46
89.70
|
2 tháng
(2024-07-22) |
-5.73 | -6% | 22,000 | -3,386 | -0.3 |
83.07
96.91
89.70
|
3 tháng
(2024-06-24) |
2.68 | 3.08% | 35,400 | 614 | 0.1 |
79.21
96.91
89.70
|
6 tháng
(2024-03-25) |
12.43 | 16.09% | 129,800 | 26,697 | 2.3 |
74.44
96.91
89.70
|
12 tháng
(2023-09-26) |
27.06 | 43.21% | 591,600 | -3 | 0.2 |
59.75
96.91
89.70
|
24 tháng
(2022-10-03) |
37.97 | 73.41% | 1,110,336 | -227,807 | -16.4 |
46.68
96.91
89.70
|
36 tháng
(2021-10-06) |
43.03 | 92.19% | 1,407,174 | -579,101 | -39.6 |
45.56
96.91
89.70
|
60 tháng
(2019-10-17) |
47.02 | 110.19% | 2,978,295 | -1,087,452 | -70.8 |
26.59
96.91
89.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
42.68
|
422 | 42.68 | 44.71 | 41.66 | 200 | 0 | 0.0 | |
10/07/2019 |
42.68
|
200 | 42.68 | 42.68 | 41.93 | 100 | 0 | 0.0 | |
09/07/2019 |
42.68
|
400 | 42.68 | 44.71 | 41.66 | 200 | 0 | 0.0 | |
08/07/2019 |
42.68
|
1 | 42.68 | 42.68 | 42.68 | 0 | 0 | 0 | |
05/07/2019 |
42.68
|
2,174 | 42.54 | 42.68 | 41.59 | 100 | 0 | 0.0 | |
04/07/2019 |
42.54
|
600 | 42.13 | 44.78 | 41.45 | 300 | 0 | 0.0 | |
03/07/2019 |
42.13
|
1,200 | 42.47 | 42.47 | 42.13 | 1,200 | 1,000 | 0.0 | |
02/07/2019 |
42.47
|
4,400 | 42.47 | 42.47 | 41.59 | 100 | 0 | 0.0 | |
01/07/2019 |
42.47
|
8,569 | 42.47 | 44.71 | 41.59 | 200 | 0 | 0.0 | |
28/06/2019 |
42.47
|
1,010 | 42.61 | 45.26 | 41.52 | 500 | 0 | 0.0 | |
27/06/2019 |
42.61
|
1,564 | 44.03 | 44.10 | 41.11 | 400 | 100 | 0.0 | |
26/06/2019 |
44.03
|
1,400 | 41.45 | 44.03 | 41.32 | 1,100 | 0 | 0.1 | |
25/06/2019 |
41.45
|
100 | 41.93 | 41.93 | 41.45 | 0 | 0 | 0 | |
24/06/2019 |
41.93
|
0 | 41.93 | 41.93 | 41.93 | 0 | 0 | 0 | |
21/06/2019 |
41.93
|
8,336 | 41.79 | 41.93 | 41.11 | 100 | 5,000 | -0.3 | |
20/06/2019 |
41.79
|
4,164 | 41.72 | 41.79 | 41.45 | 100 | 1,000 | -0.1 | |
19/06/2019 |
41.72
|
6,388 | 41.66 | 41.93 | 41.11 | 120 | 1,000 | -0.1 | |
18/06/2019 |
41.66
|
2,400 | 41.66 | 42.20 | 41.11 | 200 | 1,700 | -0.1 | |
17/06/2019 |
41.66
|
1,205 | 41.79 | 41.79 | 40.84 | 100 | 1,100 | -0.1 | |
14/06/2019 |
41.79
|
400 | 41.86 | 41.86 | 41.72 | 0 | 0 | 0 | |
13/06/2019 |
41.86
|
200 | 41.93 | 41.93 | 41.86 | 0 | 0 | 0 | |
12/06/2019 |
41.93
|
510 | 42.06 | 42.06 | 40.30 | 200 | 100 | 0.0 | |
11/06/2019 |
42.06
|
1,800 | 41.11 | 42.06 | 40.16 | 100 | 100 | 0.0 | |
10/06/2019 |
41.11
|
968 | 42.20 | 42.20 | 40.23 | 0 | 100 | -0.0 | |
07/06/2019 |
42.20
|
880 | 41.93 | 42.27 | 40.09 | 600 | 100 | 0.0 | |
06/06/2019 |
41.93
|
210 | 41.93 | 41.93 | 39.82 | 100 | 100 | 0.0 | |
05/06/2019 |
41.93
|
800 | 42.06 | 42.06 | 40.16 | 200 | 100 | 0.0 | |
04/06/2019 |
42.06
|
803 | 42.00 | 42.06 | 40.09 | 200 | 100 | 0.0 | |
03/06/2019 |
42.00
|
1,410 | 42.13 | 42.13 | 39.82 | 100 | 100 | 0.0 | |
31/05/2019 |
42.13
|
1,210 | 41.11 | 42.81 | 40.09 | 700 | 100 | 0.0 | |
30/05/2019 |
41.11
|
3,720 | 41.45 | 42.68 | 39.82 | 400 | 100 | 0.0 | |
29/05/2019 |
41.45
|
6,500 | 41.93 | 41.93 | 39.96 | 100 | 3,900 | -0.2 | |
28/05/2019 |
41.93
|
300 | 41.93 | 41.93 | 39.89 | 200 | 100 | 0.0 | |
27/05/2019 |
41.93
|
3,800 | 42.06 | 42.06 | 39.82 | 200 | 100 | 0.0 | |
24/05/2019 |
42.06
|
200 | 42.13 | 42.13 | 39.82 | 100 | 100 | 0 | |
23/05/2019 |
42.13
|
1,503 | 42.20 | 42.20 | 39.96 | 200 | 1,300 | 0 | |
22/05/2019 |
42.20
|
900 | 41.86 | 42.81 | 39.82 | 500 | 100 | 0 | |
21/05/2019 |
41.86
|
1,800 | 41.93 | 41.93 | 39.14 | 200 | 100 | 0.0 | |
20/05/2019 |
41.93
|
346 | 41.86 | 42.06 | 37.71 | 200 | 100 | 0.0 | |
17/05/2019 |
41.86
|
300 | 41.11 | 41.86 | 40.16 | 100 | 100 | 0.0 | |
16/05/2019 |
41.11
|
600 | 41.11 | 41.11 | 39.96 | 0 | 100 | -0.0 | |
15/05/2019 |
41.11
|
300 | 42.68 | 42.68 | 39.82 | 100 | 100 | 0.0 | |
14/05/2019 |
42.68
|
200 | 42.40 | 42.68 | 39.82 | 100 | 100 | 0.0 | |
13/05/2019 |
42.40
|
3,136 | 42.13 | 42.81 | 39.82 | 400 | 2,100 | -0.1 | |
10/05/2019 |
42.13
|
602 | 42.00 | 42.40 | 38.12 | 200 | 100 | 0.0 | |
09/05/2019 |
42.00
|
700 | 42.13 | 42.40 | 40.09 | 300 | 100 | 0.0 | |
08/05/2019 |
42.13
|
100 | 41.32 | 42.13 | 42.13 | 100 | 0 | 0.0 | |
07/05/2019 |
41.32
|
1,500 | 41.11 | 42.74 | 41.18 | 200 | 700 | -0.0 | |
06/05/2019 |
41.11
|
700 | 42.40 | 43.42 | 39.48 | 300 | 100 | 0.0 | |
03/05/2019 |
42.40
|
220 | 42.61 | 42.61 | 42.40 | 200 | 100 | 0.0 | |
02/05/2019 |
42.61
|
6,902 | 42.34 | 42.61 | 42.13 | 600 | 0 | 0.0 | |
26/04/2019 |
42.34
|
500 | 42.00 | 42.74 | 42.06 | 300 | 0 | 0.0 | |
25/04/2019 |
42.00
|
4,892 | 42.00 | 42.74 | 41.72 | 2,100 | 0 | 0.1 | |
24/04/2019 |
42.00
|
100 | 42.00 | 42.00 | 42.00 | 0 | 0 | 0 | |
23/04/2019 |
42.00
|
203 | 41.45 | 42.00 | 42.00 | 200 | 0 | 0.0 | |
22/04/2019 |
41.45
|
1,301 | 42.68 | 44.78 | 39.48 | 500 | 100 | 0.0 | |
19/04/2019 |
42.68
|
2,300 | 42.13 | 42.68 | 42.13 | 2,300 | 0 | 0.1 | |
18/04/2019 |
42.13
|
7,100 | 42.06 | 44.58 | 42.13 | 5,100 | 0 | 0.3 | |
17/04/2019 |
42.06
|
14,100 | 42.00 | 42.81 | 42.06 | 200 | 0 | 0.0 | |
16/04/2019 |
42.00
|
1,600 | 41.79 | 45.46 | 42.00 | 500 | 300 | 0.0 | |
12/04/2019 |
41.79
|
12,866 | 42.13 | 44.44 | 40.77 | 4,700 | 0 | 0.3 | |
11/04/2019 |
42.13
|
3,103 | 42.68 | 42.68 | 42.13 | 1,100 | 0 | 0.1 | |
10/04/2019 |
42.68
|
3,140 | 42.13 | 44.71 | 41.79 | 500 | 0 | 0.0 | |
09/04/2019 |
42.13
|
343 | 41.45 | 42.81 | 41.52 | 200 | 0 | 0.0 | |
08/04/2019 |
41.45
|
4,900 | 42.74 | 42.81 | 41.45 | 300 | 0 | 0.0 | |
05/04/2019 |
42.74
|
9,800 | 39.41 | 43.08 | 40.77 | 1,000 | 3,500 | -0.1 | |
04/04/2019 |
39.41
|
11,000 | 42.00 | 42.00 | 39.41 | 2,900 | 600 | 0.1 | |
03/04/2019 |
42.00
|
5,100 | 42.06 | 44.51 | 42.00 | 2,300 | 300 | 0.1 | |
02/04/2019 |
42.06
|
1,957 | 42.06 | 44.65 | 42.06 | 1,300 | 0 | 0.1 | |
01/04/2019 |
42.06
|
2,810 | 42.74 | 44.78 | 42.06 | 2,200 | 0 | 0.1 | |
29/03/2019 |
42.74
|
4,200 | 42.00 | 42.74 | 42.00 | 1,200 | 0 | 0.1 | |
28/03/2019 |
42.00
|
2,100 | 42.47 | 44.10 | 41.93 | 500 | 0 | 0.0 | |
27/03/2019 |
42.47
|
732 | 42.13 | 42.47 | 41.52 | 100 | 0 | 0.0 | |
26/03/2019 |
42.13
|
2,900 | 41.38 | 44.03 | 41.38 | 900 | 0 | 0.1 | |
25/03/2019 |
41.38
|
20,802 | 41.72 | 42.13 | 41.38 | 1,300 | 3,800 | -0.2 | |
22/03/2019 |
41.72
|
1,297 | 41.45 | 41.72 | 41.11 | 159 | 31 | 0.0 | |
21/03/2019: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
21/03/2019 |
41.45
|
960 | 41.18 | 42.06 | 40.77 | 450 | 0 | 0.0 | |
20/03/2019 |
41.18
|
5,090 | 40.52 | 41.78 | 39.85 | 1,640 | 15 | 0.1 | |
19/03/2019 |
40.52
|
431 | 40.85 | 40.85 | 40.52 | 200 | 0 | 0.0 | |
18/03/2019 |
40.85
|
636 | 39.85 | 41.05 | 39.85 | 600 | 0 | 0.0 | |
15/03/2019 |
39.85
|
7,143 | 39.85 | 41.18 | 39.12 | 700 | 6,300 | -0.3 | |
14/03/2019 |
39.85
|
600 | 39.85 | 40.78 | 39.85 | 600 | 500 | 0.0 | |
13/03/2019 |
39.85
|
610 | 39.85 | 40.85 | 39.45 | 600 | 400 | 0.0 | |
12/03/2019 |
39.85
|
500 | 40.32 | 40.32 | 39.85 | 500 | 0 | 0.0 | |
11/03/2019 |
40.32
|
200 | 37.93 | 40.52 | 40.32 | 100 | 0 | 0.0 | |
08/03/2019 |
37.93
|
203 | 39.65 | 39.65 | 37.93 | 0 | 200 | -0.0 | |
07/03/2019 |
39.65
|
200 | 39.32 | 39.65 | 39.52 | 100 | 0 | 0.0 | |
06/03/2019 |
39.32
|
101 | 38.79 | 39.32 | 39.32 | 100 | 0 | 0.0 | |
05/03/2019 |
38.79
|
300 | 37.99 | 41.65 | 37.99 | 200 | 0 | 0.0 | |
04/03/2019 |
37.99
|
1,200 | 39.72 | 39.72 | 37.86 | 300 | 1,000 | -0.0 | |
01/03/2019 |
39.72
|
1,208 | 39.72 | 39.72 | 39.72 | 1,208 | 0 | 0.1 | |
28/02/2019 |
39.72
|
1,200 | 38.86 | 39.79 | 39.19 | 1,200 | 0 | 0.1 | |
27/02/2019 |
38.86
|
0 | 38.86 | 38.86 | 38.86 | 0 | 0 | 0 | |
26/02/2019 |
38.86
|
100 | 39.19 | 39.19 | 38.86 | 0 | 0 | 0 | |
25/02/2019 |
39.19
|
5,700 | 39.12 | 39.19 | 37.86 | 1,900 | 100 | 0.1 | |
22/02/2019 |
39.12
|
0 | 39.12 | 39.12 | 39.12 | 0 | 0 | 0 | |
21/02/2019 |
39.12
|
0 | 39.12 | 39.12 | 39.12 | 0 | 0 | 0 | |
20/02/2019 |
39.12
|
0 | 39.12 | 39.12 | 39.12 | 0 | 0 | 0 | |
19/02/2019 |
39.12
|
200 | 39.12 | 39.12 | 37.86 | 100 | 0 | 0.0 | |
18/02/2019 |
39.12
|
0 | 39.12 | 39.12 | 39.12 | 0 | 0 | 0 |