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) |
-0.45 | -1.04% | 673,200 | -3,600 | -0.2 |
40
46.45
42.90
|
2 tháng
(2024-07-22) |
0.25 | 0.59% | 1,438,300 | -27,000 | -1.2 |
40
46.45
42.90
|
3 tháng
(2024-06-24) |
-8.70 | -16.86% | 3,498,100 | -37,204 | -1.7 |
40
55.40
42.90
|
6 tháng
(2024-03-25) |
12.90 | 43% | 10,453,600 | -46,604 | -1.4 |
29.80
55.40
42.90
|
12 tháng
(2023-09-26) |
15.97 | 59.32% | 12,234,600 | -108,104 | -3.2 |
22.12
55.40
42.90
|
24 tháng
(2022-10-03) |
12.43 | 40.79% | 13,520,300 | -298,720 | -9.9 |
22.12
55.40
42.90
|
36 tháng
(2021-10-06) |
5.30 | 14.11% | 16,135,100 | -533,460 | -19.7 |
22.12
55.40
42.90
|
60 tháng
(2019-10-17) |
21.79 | 103.24% | 33,354,460 | -6,054,051 | -148.8 |
13.53
55.40
42.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2019 |
27.77
|
16,780 | 28.11 | 28.11 | 27.77 | 0 | 9,600 | -0.4 | |
13/02/2019 |
28.11
|
11,540 | 28.11 | 28.14 | 27.39 | 1,200 | 6,290 | -0.2 | |
12/02/2019 |
28.11
|
2,100 | 28.07 | 28.11 | 27.77 | 0 | 0 | 0 | |
11/02/2019 |
28.07
|
10,330 | 27.73 | 28.29 | 27.62 | 5,510 | 1,520 | 0.1 | |
01/02/2019 |
27.73
|
8,440 | 27.54 | 27.84 | 26.56 | 700 | 0 | 0.0 | |
31/01/2019 |
27.54
|
13,930 | 27.54 | 27.92 | 27.54 | 3,680 | 0 | 0.1 | |
30/01/2019 |
27.54
|
2,360 | 26.56 | 27.54 | 27.01 | 1,400 | 0 | 0.1 | |
29/01/2019 |
26.56
|
33,250 | 27.69 | 27.69 | 26.56 | 0 | 26,500 | -0.9 | |
28/01/2019 |
27.69
|
18,290 | 27.54 | 27.69 | 27.24 | 0 | 1,100 | -0.0 | |
25/01/2019 |
27.54
|
13,600 | 28.37 | 28.37 | 27.54 | 970 | 3,200 | -0.1 | |
24/01/2019 |
28.37
|
69,810 | 28.37 | 28.37 | 27.62 | 0 | 16,700 | -0.6 | |
23/01/2019 |
28.37
|
5,530 | 28.90 | 28.90 | 28.14 | 1,000 | 0 | 0.0 | |
22/01/2019 |
28.90
|
7,030 | 28.90 | 28.90 | 28.29 | 0 | 1,500 | -0.1 | |
21/01/2019 |
28.90
|
4,200 | 28.97 | 28.97 | 28.07 | 50 | 0 | 0.0 | |
18/01/2019 |
28.97
|
1,760 | 29.20 | 29.20 | 28.97 | 0 | 0 | 0 | |
17/01/2019 |
29.20
|
1,050 | 29.28 | 29.28 | 28.82 | 0 | 0 | 0 | |
16/01/2019 |
29.28
|
5,100 | 29.28 | 29.28 | 29.20 | 0 | 0 | 0 | |
15/01/2019 |
29.28
|
3,000 | 29.20 | 29.28 | 28.67 | 0 | 0 | 0 | |
14/01/2019 |
29.20
|
8,850 | 29.24 | 29.24 | 28.97 | 0 | 0 | 0 | |
11/01/2019 |
29.24
|
530 | 29.28 | 29.28 | 29.05 | 0 | 0 | 0 | |
10/01/2019 |
29.28
|
8,260 | 28.82 | 29.28 | 28.82 | 0 | 0 | 0 | |
09/01/2019 |
28.82
|
12,070 | 28.63 | 28.94 | 28.63 | 10,000 | 0 | 0.4 | |
08/01/2019 |
28.63
|
1,500 | 29.12 | 29.12 | 28.63 | 790 | 0 | 0.0 | |
07/01/2019 |
29.12
|
7,000 | 28.67 | 29.12 | 28.26 | 50 | 0 | 0.0 | |
04/01/2019 |
28.67
|
5,850 | 28.82 | 28.86 | 28.60 | 0 | 0 | 0 | |
03/01/2019 |
28.82
|
770 | 28.82 | 29.20 | 28.45 | 0 | 0 | 0 | |
02/01/2019 |
28.82
|
4,410 | 29.24 | 29.28 | 28.75 | 0 | 0 | 0 | |
28/12/2018 |
29.24
|
9,140 | 29.12 | 29.35 | 28.67 | 0 | 0 | 0 | |
27/12/2018 |
29.12
|
6,650 | 29.12 | 29.43 | 28.29 | 500 | 0 | 0.0 | |
26/12/2018 |
29.12
|
5,910 | 28.97 | 29.28 | 29.05 | 2,950 | 130 | 0.1 | |
25/12/2018 |
28.97
|
36,350 | 28.97 | 28.97 | 27.92 | 14,050 | 1,200 | 0.5 | |
24/12/2018 |
28.97
|
25,490 | 29.12 | 29.12 | 27.92 | 14,250 | 5,100 | 0.4 | |
21/12/2018 |
29.12
|
13,090 | 28.90 | 29.12 | 27.92 | 6,000 | 400 | 0.2 | |
20/12/2018 |
28.90
|
3,710 | 29.05 | 29.12 | 28.67 | 0 | 0 | 0 | |
19/12/2018 |
29.05
|
40,210 | 29.43 | 29.43 | 27.62 | 1,000 | 0 | 0.0 | |
18/12/2018 |
29.43
|
4,830 | 29.43 | 30.18 | 28.29 | 0 | 0 | 0 | |
17/12/2018 |
29.43
|
130,640 | 30.56 | 31.05 | 28.45 | 50 | 97,020 | -3.7 | |
14/12/2018 |
30.56
|
26,810 | 30.41 | 31.69 | 30.03 | 0 | 26,160 | -1.1 | |
13/12/2018: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
13/12/2018 |
30.41
|
81,700 | 31.77 | 31.77 | 30.11 | 0 | 66,560 | -2.7 | |
12/12/2018 |
31.77
|
8,940 | 31.77 | 31.91 | 31.25 | 0 | 10 | -0.0 | |
11/12/2018 |
31.77
|
400 | 31.88 | 31.88 | 31.77 | 200 | 0 | 0.0 | |
10/12/2018 |
31.88
|
1,650 | 31.91 | 31.91 | 31.54 | 0 | 0 | 0 | |
07/12/2018 |
31.91
|
11,290 | 32.06 | 32.06 | 31.17 | 0 | 1,300 | -0.1 | |
06/12/2018 |
32.06
|
2,550 | 31.39 | 32.51 | 31.25 | 0 | 480 | -0.0 | |
05/12/2018 |
31.39
|
670 | 31.69 | 31.69 | 31.39 | 0 | 0 | 0 | |
04/12/2018 |
31.69
|
4,350 | 31.91 | 31.91 | 31.25 | 0 | 1,070 | -0.0 | |
03/12/2018 |
31.91
|
1,420 | 32.06 | 32.25 | 31.91 | 0 | 0 | 0 | |
30/11/2018 |
32.06
|
600 | 31.99 | 32.06 | 32.06 | 0 | 0 | 0 | |
29/11/2018 |
31.99
|
800 | 32.29 | 32.29 | 31.32 | 0 | 0 | 0 | |
28/11/2018 |
32.29
|
380 | 32.43 | 32.43 | 31.65 | 0 | 100 | -0.0 | |
27/11/2018 |
32.43
|
370 | 32.25 | 32.43 | 32.14 | 200 | 0 | 0.0 | |
26/11/2018 |
32.25
|
6,410 | 32.14 | 32.25 | 32.17 | 0 | 0 | 0 | |
23/11/2018 |
32.14
|
1,580 | 31.91 | 32.14 | 31.47 | 0 | 0 | 0 | |
22/11/2018 |
31.91
|
8,200 | 31.54 | 31.91 | 31.21 | 4,100 | 2,020 | 0.1 | |
21/11/2018 |
31.54
|
3,920 | 31.54 | 31.91 | 31.54 | 1,800 | 0 | 0.1 | |
20/11/2018 |
31.54
|
6,680 | 31.91 | 31.91 | 31.17 | 3,400 | 1,430 | 0.1 | |
19/11/2018 |
31.91
|
6,160 | 31.77 | 32.14 | 31.47 | 4,090 | 1,350 | 0.1 | |
16/11/2018 |
31.77
|
8,890 | 31.17 | 31.91 | 30.80 | 0 | 980 | -0.0 | |
15/11/2018 |
31.17
|
8,730 | 32.58 | 32.58 | 31.17 | 0 | 20 | -0.0 | |
14/11/2018 |
32.58
|
5,600 | 32.58 | 32.58 | 31.32 | 2,500 | 1,810 | 0.0 | |
13/11/2018 |
32.58
|
10,010 | 32.29 | 32.58 | 31.17 | 5,000 | 4,380 | 0.0 | |
12/11/2018 |
32.29
|
7,500 | 32.29 | 32.51 | 31.99 | 5,000 | 1,070 | 0.2 | |
09/11/2018 |
32.29
|
3,640 | 31.77 | 32.36 | 31.84 | 0 | 2,000 | -0.1 | |
08/11/2018 |
31.77
|
12,960 | 33.03 | 33.03 | 31.77 | 100 | 0 | 0.0 | |
07/11/2018 |
33.03
|
5,780 | 33.18 | 33.32 | 32.29 | 0 | 1,270 | -0.1 | |
06/11/2018 |
33.18
|
580 | 32.66 | 33.32 | 32.66 | 0 | 0 | 0 | |
05/11/2018 |
32.66
|
15,000 | 32.88 | 33.47 | 32.06 | 4,600 | 4,000 | 0.0 | |
02/11/2018 |
32.88
|
7,920 | 32.66 | 33.03 | 32.66 | 0 | 0 | 0 | |
01/11/2018 |
32.66
|
26,990 | 32.29 | 32.66 | 31.39 | 10,970 | 900 | 0.4 | |
31/10/2018 |
32.29
|
4,040 | 32.06 | 32.51 | 32.06 | 0 | 0 | 0 | |
30/10/2018 |
32.06
|
12,840 | 31.54 | 32.06 | 31.54 | 0 | 0 | 0 | |
29/10/2018 |
31.54
|
48,440 | 31.84 | 31.91 | 31.13 | 0 | 0 | 0 | |
26/10/2018 |
31.84
|
3,940 | 32.29 | 32.29 | 30.58 | 10 | 0 | 0.0 | |
25/10/2018 |
32.29
|
60,210 | 32.88 | 32.95 | 30.58 | 400 | 0 | 0.0 | |
24/10/2018 |
32.88
|
7,890 | 33.25 | 33.25 | 32.32 | 0 | 80 | -0.0 | |
23/10/2018 |
33.25
|
5,530 | 33.10 | 33.40 | 32.32 | 0 | 600 | -0.0 | |
22/10/2018 |
33.10
|
16,050 | 33.99 | 35.11 | 33.10 | 0 | 250 | -0.0 | |
19/10/2018 |
33.99
|
6,970 | 33.40 | 33.99 | 32.66 | 0 | 0 | 0 | |
18/10/2018 |
33.40
|
3,020 | 34.51 | 34.51 | 33.40 | 0 | 380 | -0.0 | |
17/10/2018 |
34.51
|
10 | 33.40 | 34.51 | 34.51 | 0 | 0 | 0 | |
16/10/2018 |
33.40
|
11,880 | 32.80 | 34.88 | 32.80 | 0 | 30 | -0.0 | |
15/10/2018 |
32.80
|
11,020 | 33.10 | 33.40 | 31.91 | 0 | 1,500 | -0.1 | |
12/10/2018 |
33.10
|
11,370 | 33.03 | 33.99 | 31.25 | 0 | 0 | 0 | |
11/10/2018 |
33.03
|
18,640 | 34.14 | 34.14 | 31.91 | 0 | 0 | 0 | |
10/10/2018 |
34.14
|
5,220 | 34.29 | 34.44 | 33.99 | 0 | 0 | 0 | |
09/10/2018 |
34.29
|
1,630 | 34.14 | 34.29 | 34.14 | 0 | 0 | 0 | |
08/10/2018: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
08/10/2018 |
34.14
|
13,800 | 33.55 | 34.44 | 33.62 | 0 | 0 | 0 | |
05/10/2018 |
33.55
|
22,320 | 33.91 | 33.98 | 33.55 | 0 | 0 | 0 | |
04/10/2018 |
33.91
|
10,670 | 34.79 | 34.79 | 33.91 | 0 | 0 | 0 | |
03/10/2018 |
34.79
|
22,170 | 34.28 | 34.97 | 34.28 | 1,900 | 0 | 0.1 | |
02/10/2018 |
34.28
|
50,060 | 32.96 | 34.64 | 32.96 | 1,570 | 50 | 0.1 | |
01/10/2018 |
32.96
|
24,410 | 32.45 | 32.96 | 32.23 | 100 | 0 | 0.0 | |
28/09/2018 |
32.45
|
16,620 | 32.45 | 32.67 | 32.09 | 0 | 7,900 | -0.3 | |
27/09/2018 |
32.45
|
33,050 | 31.87 | 32.45 | 31.87 | 1,000 | 10,260 | -0.4 | |
26/09/2018 |
31.87
|
32,280 | 31.80 | 32.34 | 31.80 | 0 | 9,400 | -0.4 | |
25/09/2018 |
31.80
|
28,430 | 31.80 | 32.16 | 31.80 | 0 | 0 | 0 | |
24/09/2018 |
31.80
|
19,350 | 32.16 | 32.16 | 31.76 | 0 | 2,100 | -0.1 | |
21/09/2018 |
32.16
|
20,480 | 31.94 | 32.23 | 31.36 | 5,580 | 0 | 0.2 | |
20/09/2018 |
31.94
|
61,250 | 31.40 | 31.94 | 31.21 | 600 | 34,570 | -1.5 | |
19/09/2018 |
31.40
|
69,360 | 32.23 | 32.23 | 31.36 | 20 | 35,000 | -1.5 |