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) |
|
15/02/2019 |
42.23
|
15,800 | 42.09 | 42.30 | 41.82 | 4,890 | 0 | 0.3 | |
14/02/2019 |
42.09
|
12,010 | 41.61 | 42.09 | 41.75 | 200 | 10 | 0.0 | |
13/02/2019 |
41.61
|
3,840 | 42.09 | 42.09 | 41.41 | 0 | 0 | 0 | |
12/02/2019 |
42.09
|
8,670 | 42.09 | 42.09 | 41.82 | 2,280 | 0 | 0.1 | |
11/02/2019 |
42.09
|
2,380 | 41.41 | 42.09 | 41.41 | 970 | 1,000 | -0.0 | |
01/02/2019 |
41.41
|
1,230 | 41.68 | 41.89 | 41.41 | 600 | 0 | 0.0 | |
31/01/2019 |
41.68
|
540 | 41.41 | 41.82 | 41.68 | 0 | 0 | 0 | |
30/01/2019 |
41.41
|
0 | 41.41 | 41.41 | 41.41 | 0 | 0 | 0 | |
29/01/2019 |
41.41
|
3,610 | 41.06 | 41.41 | 40.04 | 500 | 0 | 0.0 | |
28/01/2019 |
41.06
|
600 | 41.06 | 41.13 | 41.06 | 0 | 0 | 0 | |
25/01/2019 |
41.06
|
1,910 | 41.06 | 41.41 | 41.06 | 0 | 0 | 0 | |
24/01/2019 |
41.06
|
3,190 | 41.75 | 41.75 | 39.76 | 1,420 | 0 | 0.1 | |
23/01/2019 |
41.75
|
3,530 | 41.41 | 42.43 | 41.41 | 3,510 | 0 | 0.2 | |
22/01/2019 |
41.41
|
8,310 | 40.45 | 41.82 | 41.00 | 6,210 | 0 | 0.4 | |
21/01/2019 |
40.45
|
5,860 | 40.65 | 41.34 | 40.45 | 0 | 0 | 0 | |
18/01/2019 |
40.65
|
9,150 | 40.04 | 41.00 | 38.33 | 10 | 0 | 0.0 | |
17/01/2019 |
40.04
|
2,960 | 40.17 | 40.17 | 40.04 | 260 | 0 | 0.0 | |
16/01/2019 |
40.17
|
5,710 | 41.00 | 41.00 | 40.04 | 1,000 | 0 | 0.1 | |
15/01/2019 |
41.00
|
400 | 41.00 | 41.00 | 40.31 | 0 | 0 | 0 | |
14/01/2019 |
41.00
|
3,960 | 41.00 | 41.75 | 40.38 | 250 | 0 | 0.0 | |
11/01/2019 |
41.00
|
4,440 | 40.93 | 41.06 | 40.72 | 360 | 0 | 0.0 | |
10/01/2019 |
40.93
|
960 | 40.59 | 41.06 | 40.93 | 240 | 0 | 0.0 | |
09/01/2019 |
40.59
|
3,540 | 40.52 | 40.72 | 40.52 | 3,100 | 0 | 0.2 | |
08/01/2019 |
40.52
|
720 | 40.65 | 40.72 | 40.38 | 100 | 0 | 0.0 | |
07/01/2019 |
40.65
|
7,070 | 40.11 | 41.75 | 40.24 | 6,800 | 0 | 0.4 | |
04/01/2019 |
40.11
|
22,600 | 40.04 | 40.24 | 40.04 | 0 | 0 | 0 | |
03/01/2019 |
40.04
|
4,380 | 40.04 | 40.04 | 39.97 | 0 | 40 | -0.0 | |
02/01/2019: Cổ tức tiền mặt tỉ lệ: 36% | |||||||||
02/01/2019 |
40.04
|
3,860 | 40.59 | 40.72 | 40.04 | 0 | 0 | 0 | |
28/12/2018 |
40.59
|
2,580 | 40.52 | 40.65 | 40.46 | 0 | 0 | 0 | |
27/12/2018 |
40.52
|
920 | 40.33 | 40.65 | 40.33 | 250 | 0 | 0.0 | |
26/12/2018 |
40.33
|
550 | 40.65 | 40.65 | 40.00 | 290 | 0 | 0.0 | |
25/12/2018 |
40.65
|
5,810 | 40.00 | 40.78 | 38.71 | 3,400 | 300 | 0.2 | |
24/12/2018 |
40.00
|
6,180 | 40.52 | 40.84 | 40.00 | 630 | 0 | 0.0 | |
21/12/2018 |
40.52
|
4,690 | 40.33 | 40.52 | 40.00 | 0 | 0 | 0 | |
20/12/2018 |
40.33
|
6,340 | 40.52 | 40.65 | 40.07 | 0 | 0 | 0 | |
19/12/2018 |
40.52
|
110 | 40.65 | 40.65 | 40.00 | 0 | 0 | 0 | |
18/12/2018 |
40.65
|
2,460 | 40.65 | 40.65 | 40.39 | 1,500 | 0 | 0.1 | |
17/12/2018 |
40.65
|
4,870 | 40.65 | 40.65 | 40.00 | 0 | 2,970 | -0.2 | |
14/12/2018 |
40.65
|
14,020 | 40.65 | 40.97 | 40.00 | 0 | 0 | 0 | |
13/12/2018 |
40.65
|
3,130 | 40.65 | 40.65 | 40.65 | 0 | 0 | 0 | |
12/12/2018 |
40.65
|
13,820 | 40.65 | 40.97 | 40.65 | 0 | 0 | 0 | |
11/12/2018 |
40.65
|
330 | 40.65 | 40.65 | 40.65 | 0 | 0 | 0 | |
10/12/2018 |
40.65
|
2,680 | 40.33 | 40.65 | 40.00 | 0 | 0 | 0 | |
07/12/2018 |
40.33
|
4,500 | 40.26 | 40.91 | 40.33 | 0 | 0 | 0 | |
06/12/2018 |
40.26
|
2,880 | 40.33 | 41.55 | 40.26 | 190 | 0 | 0.0 | |
05/12/2018 |
40.33
|
470 | 39.55 | 40.52 | 39.55 | 0 | 220 | -0.0 | |
04/12/2018 |
39.55
|
1,990 | 39.62 | 39.62 | 39.36 | 0 | 0 | 0 | |
03/12/2018 |
39.62
|
1,270 | 39.42 | 39.68 | 39.49 | 0 | 0 | 0 | |
30/11/2018 |
39.42
|
740 | 40.00 | 40.00 | 39.23 | 50 | 0 | 0.0 | |
29/11/2018 |
40.00
|
30 | 40.13 | 40.13 | 40.00 | 0 | 0 | 0 | |
28/11/2018 |
40.13
|
520 | 40.00 | 40.33 | 40.00 | 0 | 0 | 0 | |
27/11/2018 |
40.00
|
520 | 40.00 | 40.00 | 40.00 | 0 | 0 | 0 | |
26/11/2018 |
40.00
|
560 | 40.00 | 42.52 | 39.04 | 300 | 0 | 0.0 | |
23/11/2018 |
40.00
|
1,800 | 38.97 | 40.00 | 38.97 | 60 | 0 | 0.0 | |
22/11/2018 |
38.97
|
780 | 39.04 | 39.04 | 38.07 | 0 | 0 | 0 | |
21/11/2018 |
39.04
|
3,760 | 39.04 | 39.36 | 39.04 | 0 | 0 | 0 | |
20/11/2018 |
39.04
|
1,790 | 38.97 | 39.04 | 38.97 | 0 | 0 | 0 | |
19/11/2018 |
38.97
|
0 | 38.97 | 38.97 | 38.97 | 0 | 0 | 0 | |
16/11/2018 |
38.97
|
1,890 | 39.62 | 39.62 | 38.97 | 0 | 90 | -0.0 | |
15/11/2018 |
39.62
|
970 | 38.91 | 39.62 | 39.04 | 0 | 0 | 0 | |
14/11/2018 |
38.91
|
1,200 | 38.91 | 39.04 | 38.91 | 700 | 0 | 0.0 | |
13/11/2018 |
38.91
|
9,310 | 38.91 | 38.91 | 38.71 | 1,000 | 0 | 0.1 | |
12/11/2018 |
38.91
|
750 | 39.36 | 39.36 | 38.91 | 0 | 200 | -0.0 | |
09/11/2018 |
39.36
|
5,190 | 39.10 | 39.36 | 39.17 | 2,000 | 350 | 0.1 | |
08/11/2018 |
39.10
|
1,960 | 39.04 | 39.10 | 38.84 | 0 | 0 | 0 | |
07/11/2018 |
39.04
|
600 | 38.91 | 39.04 | 38.71 | 0 | 10 | -0.0 | |
06/11/2018 |
38.91
|
3,510 | 38.84 | 38.97 | 38.84 | 0 | 0 | 0 | |
05/11/2018 |
38.84
|
1,290 | 38.71 | 38.84 | 38.59 | 50 | 0 | 0.0 | |
02/11/2018 |
38.71
|
5,410 | 38.71 | 38.71 | 38.59 | 0 | 0 | 0 | |
01/11/2018 |
38.71
|
1,880 | 38.71 | 39.04 | 38.46 | 0 | 0 | 0 | |
31/10/2018 |
38.71
|
0 | 38.71 | 38.71 | 38.71 | 0 | 0 | 0 | |
30/10/2018 |
38.71
|
860 | 38.78 | 38.97 | 37.88 | 0 | 0 | 0 | |
29/10/2018 |
38.78
|
3,970 | 38.71 | 38.97 | 38.71 | 1,200 | 1,430 | -0.0 | |
26/10/2018 |
38.71
|
5,680 | 38.52 | 38.97 | 38.52 | 1,000 | 0 | 0.1 | |
25/10/2018 |
38.52
|
27,100 | 38.65 | 38.97 | 37.81 | 8,500 | 600 | 0.5 | |
24/10/2018 |
38.65
|
5,090 | 38.65 | 38.65 | 38.65 | 800 | 50 | 0.0 | |
23/10/2018 |
38.65
|
1,560 | 38.65 | 38.65 | 37.68 | 0 | 0 | 0 | |
22/10/2018 |
38.65
|
3,980 | 38.71 | 38.71 | 38.59 | 240 | 0 | 0.0 | |
19/10/2018 |
38.71
|
9,990 | 38.71 | 38.71 | 38.52 | 0 | 0 | 0 | |
18/10/2018 |
38.71
|
3,740 | 38.59 | 38.71 | 38.59 | 0 | 0 | 0 | |
17/10/2018 |
38.59
|
8,860 | 38.59 | 38.71 | 38.33 | 0 | 0 | 0 | |
16/10/2018 |
38.59
|
6,140 | 38.00 | 38.65 | 38.07 | 0 | 0 | 0 | |
15/10/2018 |
38.00
|
3,760 | 37.75 | 38.07 | 37.75 | 3,630 | 0 | 0.2 | |
12/10/2018 |
37.75
|
5,760 | 37.75 | 37.75 | 37.36 | 0 | 0 | 0 | |
11/10/2018 |
37.75
|
8,270 | 38.07 | 38.07 | 37.10 | 1,970 | 0 | 0.1 | |
10/10/2018 |
38.07
|
4,820 | 38.59 | 38.59 | 37.75 | 0 | 0 | 0 | |
09/10/2018 |
38.59
|
5,730 | 38.71 | 38.71 | 37.42 | 0 | 0 | 0 | |
08/10/2018 |
38.71
|
240 | 38.71 | 38.71 | 38.39 | 0 | 10 | -0.0 | |
05/10/2018 |
38.71
|
9,030 | 38.39 | 38.71 | 38.39 | 0 | 0 | 0 | |
04/10/2018 |
38.39
|
3,070 | 38.26 | 38.39 | 38.26 | 0 | 0 | 0 | |
03/10/2018 |
38.26
|
4,700 | 38.20 | 38.39 | 38.07 | 470 | 0 | 0.0 | |
02/10/2018 |
38.20
|
10,230 | 37.75 | 38.20 | 37.42 | 0 | 0 | 0 | |
01/10/2018 |
37.75
|
210 | 38.46 | 38.46 | 37.42 | 0 | 0 | 0 | |
28/09/2018 |
38.46
|
960 | 38.71 | 38.71 | 38.33 | 740 | 0 | 0.0 | |
27/09/2018 |
38.71
|
8,870 | 37.94 | 38.71 | 38.00 | 600 | 0 | 0.0 | |
26/09/2018 |
37.94
|
10,640 | 36.33 | 38.71 | 36.71 | 0 | 0 | 0 | |
25/09/2018 |
36.33
|
6,530 | 36.20 | 36.78 | 36.13 | 0 | 0 | 0 | |
24/09/2018 |
36.20
|
2,210 | 36.07 | 36.78 | 36.20 | 0 | 1,360 | -0.1 | |
21/09/2018 |
36.07
|
6,190 | 36.33 | 36.33 | 36.07 | 2,190 | 0 | 0.1 | |
20/09/2018 |
36.33
|
270 | 36.20 | 36.78 | 36.20 | 0 | 0 | 0 |