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) |
-3.80 | -11.88% | 19,844 | 0 | 0 |
28.10
32
28.20
|
2 tháng
(2024-09-23) |
-1.70 | -5.69% | 34,014 | 0 | 0 |
28.10
32
28.20
|
3 tháng
(2024-08-26) |
-1.80 | -6% | 38,956 | 0 | 0 |
28.10
32.40
28.20
|
6 tháng
(2024-05-27) |
-2.61 | -8.48% | 142,762 | -698 | -0.0 |
28.10
33.90
28.20
|
12 tháng
(2023-11-28) |
4.97 | 21.38% | 399,306 | -698 | -0.0 |
23.23
33.90
28.20
|
24 tháng
(2022-12-05) |
3.72 | 15.18% | 927,778 | -151 | 0.0 |
23.23
33.90
28.20
|
36 tháng
(2021-12-08) |
-25.26 | -47.25% | 7,363,592 | 20,349 | 1.0 |
23.23
73.62
28.20
|
60 tháng
(2019-12-19) |
-7.80 | -21.66% | 7,839,400 | 6,141 | 0.3 |
23.23
73.62
28.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/04/2019 |
44.57
|
2,000 | 44.57 | 44.57 | 44.57 | 0 | 2,000 | -0.1 | |
04/04/2019 |
44.57
|
100 | 44.57 | 44.57 | 44.57 | 0 | 100 | -0.0 | |
03/04/2019 |
44.57
|
0 | 44.57 | 44.57 | 44.57 | 0 | 0 | 0 | |
02/04/2019 |
44.57
|
0 | 44.57 | 44.57 | 44.57 | 0 | 0 | 0 | |
01/04/2019 |
44.57
|
0 | 48.10 | 44.57 | 44.57 | 0 | 0 | 0 | |
29/03/2019 |
48.10
|
8,300 | 44.89 | 48.10 | 44.01 | 0 | 0 | 0 | |
28/03/2019 |
44.89
|
700 | 41.29 | 44.89 | 44.89 | 0 | 0 | 0 | |
27/03/2019 |
41.29
|
600 | 41.29 | 41.29 | 41.29 | 0 | 0 | 0 | |
26/03/2019 |
41.29
|
1,700 | 41.29 | 41.29 | 41.21 | 0 | 0 | 0 | |
25/03/2019 |
41.29
|
400 | 41.29 | 41.29 | 41.29 | 0 | 0 | 0 | |
22/03/2019 |
41.29
|
100 | 39.60 | 41.29 | 41.29 | 0 | 0 | 0 | |
21/03/2019 |
39.60
|
0 | 40.81 | 39.60 | 39.60 | 0 | 0 | 0 | |
20/03/2019 |
40.81
|
3,500 | 35.76 | 40.81 | 38.08 | 0 | 0 | 0 | |
19/03/2019 |
35.76
|
0 | 36.08 | 35.76 | 35.76 | 0 | 0 | 0 | |
18/03/2019 |
36.08
|
900 | 36.08 | 36.08 | 34.47 | 0 | 0 | 0 | |
15/03/2019 |
36.08
|
0 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
14/03/2019 |
36.08
|
820 | 36.48 | 36.48 | 36.08 | 0 | 0 | 0 | |
13/03/2019 |
36.48
|
0 | 36.08 | 36.48 | 36.48 | 0 | 0 | 0 | |
12/03/2019 |
36.08
|
440 | 36.08 | 37.60 | 36.08 | 0 | 0 | 0 | |
11/03/2019 |
36.08
|
9,026 | 37.52 | 37.52 | 35.35 | 0 | 0 | 0 | |
08/03/2019 |
37.52
|
7,500 | 33.67 | 37.52 | 34.47 | 0 | 0 | 0 | |
07/03/2019 |
33.67
|
3,197 | 33.67 | 33.83 | 33.67 | 0 | 0 | 0 | |
06/03/2019 |
33.67
|
8,700 | 33.51 | 35.03 | 33.67 | 0 | 0 | 0 | |
05/03/2019 |
33.51
|
0 | 36.72 | 33.51 | 33.51 | 0 | 0 | 0 | |
04/03/2019 |
36.72
|
11,400 | 36.16 | 36.72 | 33.11 | 0 | 0 | 0 | |
01/03/2019 |
36.16
|
0 | 37.68 | 36.16 | 36.16 | 0 | 0 | 0 | |
28/02/2019 |
37.68
|
11,000 | 36.08 | 37.68 | 35.68 | 0 | 0 | 0 | |
27/02/2019 |
36.08
|
100 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
26/02/2019 |
36.08
|
5,312 | 36.08 | 36.08 | 34.47 | 0 | 0 | 0 | |
25/02/2019 |
36.08
|
1,165 | 35.27 | 36.08 | 35.68 | 0 | 0 | 0 | |
22/02/2019 |
35.27
|
1,200 | 34.55 | 35.27 | 35.27 | 500 | 0 | 0.0 | |
21/02/2019 |
34.55
|
2,700 | 36.32 | 36.32 | 34.47 | 0 | 0 | 0 | |
20/02/2019 |
36.32
|
0 | 36.48 | 36.32 | 36.32 | 0 | 0 | 0 | |
19/02/2019 |
36.48
|
1,200 | 39.28 | 39.28 | 36.08 | 0 | 0 | 0 | |
18/02/2019 |
39.28
|
63 | 39.28 | 39.28 | 39.28 | 0 | 0 | 0 | |
15/02/2019 |
39.28
|
1,000 | 40.08 | 40.08 | 39.28 | 0 | 0 | 0 | |
14/02/2019 |
40.08
|
0 | 40.08 | 40.08 | 40.08 | 0 | 0 | 0 | |
13/02/2019 |
40.08
|
100 | 40.32 | 40.32 | 40.08 | 0 | 0 | 0 | |
12/02/2019 |
40.32
|
0 | 40.32 | 40.32 | 40.32 | 0 | 0 | 0 | |
11/02/2019 |
40.32
|
0 | 40.32 | 40.32 | 40.32 | 0 | 0 | 0 | |
01/02/2019 |
40.32
|
0 | 40.32 | 40.32 | 40.32 | 0 | 0 | 0 | |
31/01/2019 |
40.32
|
0 | 40.32 | 40.32 | 40.32 | 0 | 0 | 0 | |
30/01/2019 |
40.32
|
0 | 40.32 | 40.32 | 40.32 | 0 | 0 | 0 | |
29/01/2019: Cổ tức tiền mặt tỉ lệ: 15% Quyền mua cổ phiếu: 10/2 Giá: 40 (Volume + 20%, Ratio=0.20) | |||||||||
29/01/2019 |
40.32
|
0 | 40.35 | 40.32 | 40.32 | 0 | 0 | 0 | |
28/01/2019 |
40.35
|
57 | 43.87 | 43.87 | 40.35 | 0 | 0 | 0 | |
25/01/2019 |
43.87
|
9,000 | 38.18 | 43.87 | 38.70 | 0 | 0 | 0 | |
24/01/2019 |
38.18
|
0 | 38.18 | 38.18 | 38.18 | 0 | 0 | 0 | |
23/01/2019 |
38.18
|
0 | 38.18 | 38.18 | 38.18 | 0 | 0 | 0 | |
22/01/2019 |
38.18
|
0 | 38.18 | 38.18 | 38.18 | 0 | 0 | 0 | |
21/01/2019 |
38.18
|
7 | 38.18 | 38.18 | 38.18 | 0 | 0 | 0 | |
18/01/2019 |
38.18
|
100 | 39.68 | 39.68 | 38.18 | 0 | 0 | 0 | |
17/01/2019 |
39.68
|
150 | 39.68 | 39.68 | 39.68 | 0 | 100 | -0.0 | |
16/01/2019 |
39.68
|
0 | 39.68 | 39.68 | 39.68 | 0 | 0 | 0 | |
15/01/2019 |
39.68
|
0 | 39.68 | 39.68 | 39.68 | 0 | 0 | 0 | |
14/01/2019 |
39.68
|
0 | 39.68 | 39.68 | 39.68 | 0 | 0 | 0 | |
11/01/2019 |
39.68
|
1,850 | 39.68 | 39.68 | 39.60 | 0 | 1,300 | -0.1 | |
10/01/2019 |
39.68
|
3,000 | 40.65 | 40.65 | 39.68 | 0 | 3,000 | -0.2 | |
09/01/2019 |
40.65
|
0 | 40.65 | 40.65 | 40.65 | 0 | 0 | 0 | |
08/01/2019 |
40.65
|
0 | 41.18 | 40.65 | 40.65 | 0 | 0 | 0 | |
07/01/2019 |
41.18
|
6,500 | 39.00 | 41.18 | 39.00 | 0 | 5,000 | -0.3 | |
04/01/2019 |
39.00
|
0 | 39.00 | 39.00 | 39.00 | 0 | 0 | 0 | |
03/01/2019 |
39.00
|
400 | 43.12 | 43.12 | 39.00 | 0 | 0 | 0 | |
02/01/2019 |
43.12
|
0 | 48.21 | 43.12 | 43.12 | 0 | 0 | 0 | |
28/12/2018 |
48.21
|
16,800 | 41.92 | 48.21 | 41.77 | 0 | 700 | -0.0 | |
27/12/2018 |
41.92
|
2,000 | 45.52 | 45.52 | 41.92 | 0 | 0 | 0 | |
26/12/2018 |
45.52
|
1,000 | 39.60 | 45.52 | 39.53 | 0 | 0 | 0 | |
25/12/2018 |
39.60
|
0 | 37.43 | 39.60 | 39.60 | 0 | 0 | 0 | |
24/12/2018 |
37.43
|
2,500 | 38.03 | 40.05 | 37.43 | 0 | 100 | -0.0 | |
21/12/2018 |
38.03
|
1,200 | 41.18 | 41.18 | 38.03 | 0 | 0 | 0 | |
20/12/2018 |
41.18
|
1,000 | 42.67 | 42.67 | 41.18 | 0 | 0 | 0 | |
19/12/2018 |
42.67
|
830 | 44.84 | 44.84 | 42.67 | 0 | 0 | 0 | |
18/12/2018 |
44.84
|
2,000 | 43.57 | 44.84 | 44.84 | 0 | 0 | 0 | |
17/12/2018 |
43.57
|
0 | 44.17 | 43.57 | 43.57 | 0 | 0 | 0 | |
14/12/2018 |
44.17
|
1,600 | 44.69 | 44.69 | 43.42 | 0 | 0 | 0 | |
13/12/2018 |
44.69
|
0 | 44.69 | 44.69 | 44.69 | 0 | 0 | 0 | |
12/12/2018 |
44.69
|
19 | 44.69 | 44.69 | 44.69 | 0 | 0 | 0 | |
11/12/2018 |
44.69
|
100 | 41.18 | 44.69 | 44.69 | 0 | 0 | 0 | |
10/12/2018 |
41.18
|
500 | 42.45 | 42.45 | 41.18 | 0 | 0 | 0 | |
07/12/2018 |
42.45
|
0 | 42.45 | 42.45 | 42.45 | 0 | 0 | 0 | |
06/12/2018 |
42.45
|
9 | 44.84 | 44.84 | 42.45 | 0 | 0 | 0 | |
05/12/2018 |
44.84
|
2,100 | 43.87 | 44.84 | 41.92 | 0 | 0 | 0 | |
04/12/2018 |
43.87
|
0 | 43.87 | 43.87 | 43.87 | 0 | 0 | 0 | |
03/12/2018 |
43.87
|
0 | 44.92 | 43.87 | 43.87 | 0 | 0 | 0 | |
30/11/2018 |
44.92
|
700 | 42.67 | 44.92 | 43.42 | 0 | 0 | 0 | |
29/11/2018 |
42.67
|
2,200 | 40.88 | 42.67 | 41.55 | 0 | 0 | 0 | |
28/11/2018 |
40.88
|
2,000 | 40.80 | 40.88 | 40.88 | 0 | 0 | 0 | |
27/11/2018 |
40.80
|
1,000 | 42.07 | 42.07 | 40.80 | 900 | 0 | 0.0 | |
26/11/2018 |
42.07
|
0 | 42.07 | 42.07 | 42.07 | 0 | 0 | 0 | |
23/11/2018 |
42.07
|
0 | 44.84 | 42.07 | 42.07 | 0 | 0 | 0 | |
22/11/2018 |
44.84
|
200 | 43.05 | 44.84 | 39.30 | 0 | 0 | 0 | |
21/11/2018 |
43.05
|
0 | 43.05 | 43.05 | 43.05 | 0 | 0 | 0 | |
20/11/2018 |
43.05
|
0 | 43.05 | 43.05 | 43.05 | 0 | 0 | 0 | |
19/11/2018 |
43.05
|
10 | 43.05 | 43.05 | 43.05 | 0 | 0 | 0 | |
16/11/2018 |
43.05
|
0 | 43.05 | 43.05 | 43.05 | 0 | 0 | 0 | |
15/11/2018 |
43.05
|
0 | 45.67 | 43.05 | 43.05 | 0 | 0 | 0 | |
14/11/2018 |
45.67
|
200 | 42.75 | 45.67 | 40.43 | 0 | 0 | 0 | |
13/11/2018 |
42.75
|
0 | 42.82 | 42.75 | 42.75 | 0 | 0 | 0 | |
12/11/2018 |
42.82
|
400 | 49.41 | 49.41 | 42.67 | 0 | 0 | 0 | |
09/11/2018 |
49.41
|
4,135 | 44.17 | 50.76 | 41.18 | 0 | 0 | 0 | |
08/11/2018 |
44.17
|
1,850 | 51.96 | 51.96 | 44.17 | 0 | 0 | 0 |