Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.60 | -0.95% | 6,941 | -200 | -0.0 |
62.30
72.90
62.30
|
2 tháng
(2024-09-23) |
0.30 | 0.48% | 33,357 | 600 | 0.0 |
57.20
72.90
62.30
|
3 tháng
(2024-08-26) |
-11.40 | -15.47% | 83,387 | 1,800 | 0.1 |
57.20
73.70
62.30
|
6 tháng
(2024-05-27) |
-11.61 | -15.71% | 102,145 | -3,666 | -0.3 |
57.20
79.93
62.30
|
12 tháng
(2023-11-28) |
-7.70 | -11% | 721,430 | -8,300 | -0.6 |
57.20
82.35
62.30
|
24 tháng
(2022-12-05) |
21.41 | 52.37% | 920,080 | -80,601 | -6.1 |
40.89
84.06
62.30
|
36 tháng
(2021-12-08) |
15.69 | 33.67% | 1,394,822 | -90,401 | -6.6 |
35.20
84.06
62.30
|
60 tháng
(2019-12-19) |
20.52 | 49.12% | 2,138,602 | -155,400 | -10.0 |
33.57
84.06
62.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2019 |
43.27
|
0 | 43.27 | 43.27 | 43.27 | 0 | 0 | 0 | |
12/09/2019 |
43.27
|
0 | 43.27 | 43.27 | 43.27 | 0 | 0 | 0 | |
11/09/2019 |
43.27
|
0 | 43.27 | 43.27 | 43.27 | 0 | 0 | 0 | |
10/09/2019 |
43.27
|
0 | 43.27 | 43.27 | 43.27 | 0 | 0 | 0 | |
09/09/2019 |
43.27
|
0 | 43.27 | 43.27 | 43.27 | 0 | 0 | 0 | |
06/09/2019 |
43.27
|
1,500 | 43.27 | 43.27 | 43.27 | 1,500 | 0 | 0.1 | |
05/09/2019 |
43.43
|
500 | 43.43 | 43.43 | 43.43 | 500 | 0 | 0.0 | |
04/09/2019 |
43.43
|
0 | 43.43 | 43.43 | 43.43 | 0 | 0 | 0 | |
03/09/2019 |
43.43
|
0 | 43.43 | 43.43 | 43.43 | 0 | 0 | 0 | |
30/08/2019 |
43.43
|
3,600 | 43.43 | 43.43 | 43.43 | 3,600 | 0 | 0.2 | |
29/08/2019 |
43.43
|
600 | 43.43 | 43.43 | 43.43 | 600 | 0 | 0.0 | |
28/08/2019 |
43.43
|
0 | 43.43 | 43.43 | 43.43 | 0 | 0 | 0 | |
27/08/2019 |
43.43
|
0 | 43.43 | 43.43 | 43.43 | 0 | 0 | 0 | |
26/08/2019 |
43.43
|
0 | 43.43 | 43.43 | 43.43 | 0 | 0 | 0 | |
23/08/2019 |
43.51
|
600 | 43.43 | 43.51 | 43.43 | 600 | 0 | 0.0 | |
22/08/2019 |
43.74
|
0 | 43.74 | 43.74 | 43.74 | 0 | 0 | 0 | |
21/08/2019 |
43.74
|
0 | 43.74 | 43.74 | 43.74 | 0 | 0 | 0 | |
20/08/2019 |
43.74
|
0 | 43.74 | 43.74 | 43.74 | 0 | 0 | 0 | |
19/08/2019 |
43.74
|
0 | 43.74 | 43.74 | 43.74 | 0 | 0 | 0 | |
16/08/2019 |
43.74
|
100 | 43.74 | 43.74 | 43.74 | 0 | 0 | 0 | |
15/08/2019 |
43.03
|
0 | 43.03 | 43.03 | 43.03 | 0 | 0 | 0 | |
14/08/2019 |
43.03
|
0 | 43.03 | 43.03 | 43.03 | 0 | 0 | 0 | |
13/08/2019 |
43.03
|
0 | 43.03 | 43.03 | 43.03 | 0 | 0 | 0 | |
12/08/2019 |
43.03
|
0 | 43.03 | 43.03 | 43.03 | 0 | 0 | 0 | |
09/08/2019 |
43.03
|
0 | 43.03 | 43.03 | 43.03 | 0 | 0 | 0 | |
08/08/2019: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
08/08/2019 |
43.03
|
1,100 | 43.03 | 43.03 | 43.03 | 1,100 | 0 | 0.1 | |
07/08/2019 |
42.23
|
100 | 42.23 | 42.23 | 42.23 | 0 | 0 | 0 | |
06/08/2019 |
40.59
|
100 | 40.59 | 40.59 | 40.59 | 0 | 0 | 0 | |
05/08/2019 |
42.54
|
0 | 42.54 | 42.54 | 42.54 | 0 | 0 | 0 | |
02/08/2019 |
42.54
|
900 | 42.54 | 42.54 | 42.54 | 900 | 0 | 0.0 | |
01/08/2019 |
42.93
|
0 | 42.93 | 42.93 | 42.93 | 0 | 0 | 0 | |
31/07/2019 |
42.93
|
0 | 42.93 | 42.93 | 42.93 | 0 | 0 | 0 | |
30/07/2019 |
42.93
|
0 | 42.93 | 42.93 | 42.93 | 0 | 0 | 0 | |
29/07/2019 |
42.93
|
0 | 42.93 | 42.93 | 42.93 | 0 | 0 | 0 | |
26/07/2019 |
42.93
|
0 | 42.93 | 42.93 | 42.93 | 0 | 0 | 0 | |
25/07/2019 |
42.93
|
0 | 42.93 | 42.93 | 42.93 | 0 | 0 | 0 | |
24/07/2019 |
42.93
|
1,100 | 42.93 | 42.93 | 42.93 | 0 | 0 | 0 | |
23/07/2019 |
42.15
|
0 | 42.15 | 42.15 | 42.15 | 0 | 0 | 0 | |
22/07/2019 |
42.15
|
500 | 42.15 | 42.15 | 42.15 | 0 | 0 | 0 | |
19/07/2019 |
45.04
|
0 | 45.04 | 45.04 | 45.04 | 0 | 0 | 0 | |
18/07/2019 |
45.04
|
0 | 45.04 | 45.04 | 45.04 | 0 | 0 | 0 | |
17/07/2019 |
45.04
|
0 | 45.04 | 45.04 | 45.04 | 0 | 0 | 0 | |
16/07/2019 |
45.04
|
0 | 45.04 | 45.04 | 45.04 | 0 | 0 | 0 | |
15/07/2019 |
45.04
|
100 | 45.04 | 45.04 | 45.04 | 0 | 0 | 0 | |
12/07/2019 |
44.49
|
0 | 44.49 | 44.49 | 44.49 | 0 | 0 | 0 | |
11/07/2019 |
44.49
|
0 | 44.49 | 44.49 | 44.49 | 0 | 0 | 0 | |
10/07/2019 |
44.49
|
100 | 44.49 | 44.49 | 44.49 | 0 | 0 | 0 | |
09/07/2019 |
45.28
|
100 | 45.28 | 45.28 | 45.28 | 0 | 0 | 0 | |
08/07/2019 |
44.49
|
9,500 | 44.49 | 44.49 | 44.49 | 0 | 0 | 0 | |
05/07/2019 |
44.49
|
0 | 44.49 | 44.49 | 44.49 | 0 | 0 | 0 | |
04/07/2019 |
44.49
|
0 | 44.49 | 44.49 | 44.49 | 0 | 0 | 0 | |
03/07/2019 |
44.49
|
0 | 44.49 | 44.49 | 44.49 | 0 | 0 | 0 | |
02/07/2019 |
44.49
|
0 | 44.49 | 44.49 | 44.49 | 0 | 0 | 0 | |
01/07/2019 |
44.49
|
0 | 44.49 | 44.49 | 44.49 | 0 | 0 | 0 | |
28/06/2019 |
44.49
|
0 | 44.49 | 44.49 | 44.49 | 0 | 0 | 0 | |
27/06/2019 |
44.49
|
1,000 | 44.49 | 44.49 | 44.49 | 0 | 0 | 0 | |
26/06/2019 |
44.49
|
0 | 44.49 | 44.49 | 44.49 | 0 | 0 | 0 | |
25/06/2019 |
44.49
|
0 | 44.49 | 44.49 | 44.49 | 0 | 0 | 0 | |
24/06/2019 |
44.49
|
0 | 44.49 | 44.49 | 44.49 | 0 | 0 | 0 | |
21/06/2019 |
44.49
|
1,000 | 44.49 | 44.49 | 44.49 | 0 | 0 | 0 | |
20/06/2019 |
44.49
|
0 | 44.49 | 44.49 | 44.49 | 0 | 0 | 0 | |
19/06/2019 |
44.49
|
0 | 44.49 | 44.49 | 44.49 | 0 | 0 | 0 | |
18/06/2019 |
44.49
|
1,000 | 44.49 | 44.49 | 44.49 | 0 | 0 | 0 | |
17/06/2019 |
42.15
|
1,000 | 42.15 | 42.15 | 42.15 | 0 | 0 | 0 | |
14/06/2019 |
42.15
|
2,500 | 42.15 | 42.15 | 42.15 | 0 | 0 | 0 | |
13/06/2019 |
42.15
|
500 | 42.15 | 42.15 | 42.15 | 0 | 0 | 0 | |
12/06/2019 |
42.15
|
0 | 42.15 | 42.15 | 42.15 | 0 | 0 | 0 | |
11/06/2019 |
42.15
|
1,000 | 42.15 | 42.15 | 42.15 | 1,000 | 0 | 0.1 | |
10/06/2019 |
42.15
|
500 | 42.15 | 42.15 | 42.15 | 0 | 0 | 0 | |
07/06/2019 |
42.93
|
0 | 42.93 | 42.93 | 42.93 | 0 | 0 | 0 | |
06/06/2019 |
42.93
|
200 | 42.93 | 42.93 | 42.93 | 0 | 0 | 0 | |
05/06/2019 |
42.93
|
2,100 | 43.71 | 43.71 | 42.93 | 2,000 | 0 | 0.1 | |
04/06/2019 |
43.71
|
0 | 43.71 | 43.71 | 43.71 | 0 | 0 | 0 | |
03/06/2019 |
43.71
|
200 | 43.71 | 43.71 | 43.71 | 0 | 0 | 0 | |
31/05/2019 |
45.28
|
0 | 45.28 | 45.28 | 45.28 | 0 | 0 | 0 | |
30/05/2019 |
45.28
|
0 | 45.28 | 45.28 | 45.28 | 0 | 0 | 0 | |
29/05/2019 |
45.28
|
0 | 45.28 | 45.28 | 45.28 | 0 | 0 | 0 | |
28/05/2019 |
45.28
|
0 | 45.28 | 45.28 | 45.28 | 0 | 0 | 0 | |
27/05/2019 |
45.28
|
0 | 45.28 | 45.28 | 45.28 | 0 | 0 | 0 | |
24/05/2019 |
45.28
|
300 | 45.28 | 45.28 | 45.28 | 0 | 0 | 0 | |
23/05/2019 |
45.67
|
0 | 45.67 | 45.67 | 45.67 | 0 | 0 | 0 | |
22/05/2019 |
45.67
|
0 | 45.67 | 45.67 | 45.67 | 0 | 0 | 0 | |
21/05/2019 |
45.67
|
0 | 45.67 | 45.67 | 45.67 | 0 | 0 | 0 | |
20/05/2019 |
45.67
|
100 | 45.67 | 45.67 | 45.67 | 0 | 0 | 0 | |
17/05/2019 |
45.43
|
0 | 45.43 | 45.43 | 45.43 | 0 | 0 | 0 | |
16/05/2019 |
45.43
|
0 | 45.43 | 45.43 | 45.43 | 0 | 0 | 0 | |
15/05/2019 |
45.67
|
800 | 45.20 | 45.67 | 45.20 | 0 | 400 | -0.0 | |
14/05/2019: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
14/05/2019 |
45.51
|
100 | 45.51 | 45.51 | 45.51 | 0 | 0 | 0 | |
13/05/2019 |
45.20
|
0 | 45.20 | 45.20 | 45.20 | 0 | 0 | 0 | |
10/05/2019 |
45.20
|
500 | 45.20 | 45.20 | 45.20 | 0 | 0 | 0 | |
09/05/2019 |
45.20
|
0 | 45.20 | 45.20 | 45.20 | 0 | 0 | 0 | |
08/05/2019 |
45.20
|
200 | 45.20 | 45.20 | 45.20 | 0 | 0 | 0 | |
07/05/2019 |
45.96
|
0 | 45.96 | 45.96 | 45.96 | 0 | 0 | 0 | |
06/05/2019 |
45.96
|
0 | 45.96 | 45.96 | 45.96 | 0 | 0 | 0 | |
03/05/2019 |
45.96
|
0 | 45.96 | 45.96 | 45.96 | 0 | 0 | 0 | |
02/05/2019 |
45.96
|
0 | 45.96 | 45.96 | 45.96 | 0 | 0 | 0 | |
26/04/2019 |
45.96
|
700 | 45.96 | 45.96 | 45.96 | 700 | 0 | 0.0 | |
25/04/2019 |
45.20
|
100 | 45.20 | 45.20 | 45.20 | 0 | 0 | 0 | |
24/04/2019 |
45.89
|
0 | 45.89 | 45.89 | 45.89 | 0 | 0 | 0 | |
23/04/2019 |
45.89
|
100 | 45.89 | 45.89 | 45.89 | 0 | 0 | 0 |