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) |
-0.80 | -2.17% | 10,600 | 0 | 0 |
36
42.90
36
|
2 tháng
(2024-07-22) |
-5.20 | -12.62% | 21,200 | 0 | 0 |
35.50
42.90
36
|
3 tháng
(2024-06-24) |
-1.50 | -4% | 31,500 | 300 | 0.0 |
35
42.90
36
|
6 tháng
(2024-03-25) |
2.38 | 7.08% | 165,805 | -34,900 | -1.2 |
32.18
42.90
36
|
12 tháng
(2023-09-26) |
8.07 | 28.89% | 206,080 | -41,400 | -1.4 |
27.47
42.90
36
|
24 tháng
(2022-10-03) |
-1.37 | -3.67% | 306,553 | -48,500 | -1.7 |
27
47.80
36
|
36 tháng
(2021-10-06) |
-5.08 | -12.37% | 401,903 | -76,900 | -3.1 |
27
55.78
36
|
60 tháng
(2019-10-17) |
10.35 | 40.36% | 574,365 | -75,800 | -3.2 |
23.59
76.25
36
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
36.25
|
500 | 36.25 | 36.25 | 36.25 | 500 | 0 | 0.0 | |
14/02/2019 |
36.25
|
600 | 36.25 | 36.25 | 36.25 | 600 | 0 | 0.0 | |
13/02/2019 |
36.25
|
1,400 | 36.25 | 36.25 | 36.25 | 1,400 | 0 | 0.1 | |
12/02/2019 |
36.25
|
200 | 34.80 | 36.25 | 34.80 | 0 | 100 | -0.0 | |
11/02/2019 |
36.25
|
3,000 | 34.80 | 36.25 | 34.80 | 1,000 | 0 | 0.0 | |
01/02/2019 |
34.80
|
100 | 34.80 | 34.80 | 34.80 | 0 | 100 | -0.0 | |
31/01/2019 |
34.80
|
4,000 | 34.80 | 34.80 | 34.80 | 1,000 | 0 | 0.0 | |
30/01/2019 |
36.25
|
0 | 36.25 | 36.25 | 36.25 | 0 | 0 | 0 | |
29/01/2019 |
36.25
|
0 | 36.25 | 36.25 | 36.25 | 0 | 0 | 0 | |
28/01/2019 |
36.25
|
1,000 | 36.25 | 36.25 | 36.25 | 1,000 | 0 | 0.1 | |
25/01/2019 |
36.25
|
0 | 36.25 | 36.25 | 36.25 | 0 | 0 | 0 | |
24/01/2019 |
36.25
|
900 | 36.25 | 36.25 | 36.25 | 900 | 0 | 0.0 | |
23/01/2019 |
36.25
|
0 | 36.25 | 36.25 | 36.25 | 0 | 0 | 0 | |
22/01/2019 |
36.25
|
0 | 36.25 | 36.25 | 36.25 | 0 | 0 | 0 | |
21/01/2019 |
36.25
|
0 | 36.25 | 36.25 | 36.25 | 0 | 0 | 0 | |
18/01/2019 |
36.25
|
100 | 36.25 | 36.25 | 36.25 | 100 | 0 | 0.0 | |
17/01/2019 |
35.52
|
0 | 35.52 | 35.52 | 35.52 | 0 | 0 | 0 | |
16/01/2019 |
35.52
|
0 | 35.52 | 35.52 | 35.52 | 0 | 0 | 0 | |
15/01/2019 |
35.52
|
0 | 35.52 | 35.52 | 35.52 | 0 | 0 | 0 | |
14/01/2019 |
35.52
|
0 | 35.52 | 35.52 | 35.52 | 0 | 0 | 0 | |
11/01/2019 |
36.25
|
75 | 35.52 | 35.52 | 35.52 | 0 | 0 | 0 | |
10/01/2019 |
35.52
|
0 | 35.52 | 35.52 | 35.52 | 0 | 0 | 0 | |
09/01/2019 |
35.52
|
0 | 35.52 | 35.52 | 35.52 | 0 | 0 | 0 | |
08/01/2019 |
35.52
|
0 | 35.52 | 35.52 | 35.52 | 0 | 0 | 0 | |
07/01/2019 |
35.52
|
0 | 35.52 | 35.52 | 35.52 | 0 | 0 | 0 | |
04/01/2019 |
35.52
|
0 | 35.52 | 35.52 | 35.52 | 0 | 0 | 0 | |
03/01/2019 |
35.52
|
0 | 35.52 | 35.52 | 35.52 | 0 | 0 | 0 | |
02/01/2019 |
36.25
|
200 | 34.80 | 36.25 | 34.80 | 0 | 100 | -0.0 | |
28/12/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
28/12/2018 |
40.24
|
5,000 | 40.24 | 40.24 | 40.24 | 0 | 0 | 0 | |
27/12/2018 |
35.16
|
0 | 35.16 | 35.16 | 35.16 | 0 | 0 | 0 | |
26/12/2018 |
35.16
|
800 | 35.16 | 35.16 | 35.16 | 800 | 0 | 0.0 | |
25/12/2018 |
35.16
|
200 | 35.16 | 35.16 | 35.16 | 0 | 0 | 0 | |
24/12/2018 |
35.16
|
0 | 35.16 | 35.16 | 35.16 | 0 | 0 | 0 | |
21/12/2018 |
35.16
|
0 | 35.16 | 35.16 | 35.16 | 0 | 0 | 0 | |
20/12/2018 |
35.16
|
0 | 35.16 | 35.16 | 35.16 | 0 | 0 | 0 | |
19/12/2018 |
35.16
|
0 | 35.16 | 35.16 | 35.16 | 0 | 0 | 0 | |
18/12/2018 |
35.16
|
3,000 | 35.16 | 35.16 | 35.16 | 3,000 | 0 | 0.2 | |
17/12/2018 |
35.16
|
0 | 35.16 | 35.16 | 35.16 | 0 | 0 | 0 | |
14/12/2018 |
35.16
|
0 | 35.16 | 35.16 | 35.16 | 0 | 0 | 0 | |
13/12/2018 |
35.16
|
1,200 | 35.16 | 35.16 | 35.16 | 1,200 | 0 | 0.1 | |
12/12/2018 |
35.16
|
1,000 | 35.16 | 35.16 | 35.16 | 1,000 | 0 | 0.1 | |
11/12/2018 |
35.16
|
1,000 | 35.16 | 35.16 | 35.16 | 1,000 | 0 | 0.1 | |
10/12/2018 |
35.16
|
1,200 | 35.16 | 35.16 | 35.16 | 200 | 0 | 0.0 | |
07/12/2018 |
35.16
|
1,000 | 35.16 | 35.16 | 35.16 | 1,000 | 0 | 0.1 | |
06/12/2018 |
35.16
|
0 | 35.16 | 35.16 | 35.16 | 0 | 0 | 0 | |
05/12/2018 |
35.16
|
3,000 | 35.16 | 35.16 | 35.16 | 3,000 | 0 | 0.2 | |
04/12/2018 |
33.75
|
0 | 33.75 | 33.75 | 33.75 | 0 | 0 | 0 | |
03/12/2018 |
33.75
|
0 | 33.75 | 33.75 | 33.75 | 0 | 0 | 0 | |
30/11/2018 |
33.75
|
0 | 33.75 | 33.75 | 33.75 | 0 | 0 | 0 | |
29/11/2018 |
33.75
|
0 | 33.75 | 33.75 | 33.75 | 0 | 0 | 0 | |
28/11/2018 |
33.75
|
0 | 33.75 | 33.75 | 33.75 | 0 | 0 | 0 | |
27/11/2018 |
33.75
|
100 | 33.75 | 33.75 | 33.75 | 0 | 0 | 0 | |
26/11/2018 |
33.19
|
0 | 33.19 | 33.19 | 33.19 | 0 | 0 | 0 | |
23/11/2018 |
33.19
|
0 | 33.19 | 33.19 | 33.19 | 0 | 0 | 0 | |
22/11/2018 |
33.75
|
500 | 30.80 | 33.75 | 30.80 | 0 | 100 | -0.0 | |
21/11/2018 |
35.16
|
1,400 | 35.16 | 35.16 | 35.16 | 1,400 | 0 | 0.1 | |
20/11/2018 |
35.16
|
9,100 | 35.51 | 35.51 | 35.16 | 400 | 0 | 0.0 | |
19/11/2018 |
35.16
|
200 | 35.16 | 35.16 | 35.16 | 200 | 0 | 0.0 | |
16/11/2018 |
35.16
|
100 | 35.16 | 35.16 | 35.16 | 100 | 0 | 0.0 | |
15/11/2018 |
35.79
|
0 | 35.79 | 35.79 | 35.79 | 0 | 0 | 0 | |
14/11/2018 |
35.79
|
0 | 35.79 | 35.79 | 35.79 | 0 | 0 | 0 | |
13/11/2018 |
35.79
|
0 | 35.79 | 35.79 | 35.79 | 0 | 0 | 0 | |
12/11/2018 |
35.79
|
0 | 35.79 | 35.79 | 35.79 | 0 | 0 | 0 | |
09/11/2018 |
35.79
|
0 | 35.79 | 35.79 | 35.79 | 0 | 0 | 0 | |
08/11/2018 |
35.79
|
0 | 35.79 | 35.79 | 35.79 | 0 | 0 | 0 | |
07/11/2018 |
35.79
|
0 | 35.79 | 35.79 | 35.79 | 0 | 0 | 0 | |
06/11/2018 |
35.79
|
0 | 35.79 | 35.79 | 35.79 | 0 | 0 | 0 | |
05/11/2018 |
35.79
|
0 | 35.79 | 35.79 | 35.79 | 0 | 0 | 0 | |
02/11/2018 |
35.72
|
300 | 35.86 | 35.86 | 35.72 | 0 | 0 | 0 | |
01/11/2018 |
35.16
|
0 | 35.16 | 35.16 | 35.16 | 0 | 0 | 0 | |
31/10/2018 |
35.16
|
0 | 35.16 | 35.16 | 35.16 | 0 | 0 | 0 | |
30/10/2018 |
35.16
|
100 | 35.16 | 35.16 | 35.16 | 100 | 0 | 0.0 | |
29/10/2018 |
35.16
|
0 | 35.16 | 35.16 | 35.16 | 0 | 0 | 0 | |
26/10/2018 |
35.16
|
0 | 35.16 | 35.16 | 35.16 | 0 | 0 | 0 | |
25/10/2018 |
35.16
|
0 | 35.16 | 35.16 | 35.16 | 0 | 0 | 0 | |
24/10/2018 |
35.16
|
0 | 35.16 | 35.16 | 35.16 | 0 | 0 | 0 | |
23/10/2018 |
35.16
|
0 | 35.16 | 35.16 | 35.16 | 0 | 0 | 0 | |
22/10/2018 |
35.16
|
0 | 35.16 | 35.16 | 35.16 | 0 | 0 | 0 | |
19/10/2018 |
35.16
|
0 | 35.16 | 35.16 | 35.16 | 0 | 0 | 0 | |
18/10/2018 |
35.16
|
0 | 35.16 | 35.16 | 35.16 | 0 | 0 | 0 | |
17/10/2018 |
35.16
|
0 | 35.16 | 35.16 | 35.16 | 0 | 0 | 0 | |
16/10/2018 |
35.16
|
2,000 | 35.16 | 35.16 | 35.16 | 2,000 | 0 | 0.1 | |
15/10/2018 |
35.16
|
14,000 | 35.16 | 35.16 | 35.16 | 0 | 0 | 0 | |
12/10/2018 |
35.16
|
0 | 35.16 | 35.16 | 35.16 | 0 | 0 | 0 | |
11/10/2018 |
35.16
|
500 | 35.16 | 35.16 | 35.16 | 500 | 0 | 0.0 | |
10/10/2018 |
35.16
|
500 | 35.16 | 35.16 | 35.16 | 500 | 0 | 0.0 | |
09/10/2018 |
35.16
|
500 | 35.16 | 35.16 | 35.16 | 500 | 0 | 0.0 | |
08/10/2018 |
35.16
|
500 | 35.16 | 35.16 | 35.16 | 500 | 0 | 0.0 | |
05/10/2018 |
35.16
|
0 | 35.16 | 35.16 | 35.16 | 0 | 0 | 0 | |
04/10/2018 |
35.16
|
500 | 35.16 | 35.16 | 35.16 | 500 | 0 | 0.0 | |
03/10/2018 |
35.16
|
0 | 35.16 | 35.16 | 35.16 | 0 | 0 | 0 | |
02/10/2018 |
35.86
|
300 | 33.75 | 35.86 | 33.75 | 0 | 100 | -0.0 | |
01/10/2018 |
35.86
|
2,000 | 35.16 | 35.86 | 35.16 | 500 | 0 | 0.0 | |
28/09/2018 |
33.75
|
0 | 33.75 | 33.75 | 33.75 | 0 | 0 | 0 | |
27/09/2018 |
33.75
|
0 | 33.75 | 33.75 | 33.75 | 0 | 0 | 0 | |
26/09/2018 |
33.75
|
0 | 33.75 | 33.75 | 33.75 | 0 | 0 | 0 | |
25/09/2018 |
33.75
|
0 | 33.75 | 33.75 | 33.75 | 0 | 0 | 0 | |
24/09/2018 |
33.75
|
0 | 33.75 | 33.75 | 33.75 | 0 | 0 | 0 | |
21/09/2018 |
33.75
|
700 | 33.75 | 33.75 | 33.75 | 500 | 0 | 0.0 | |
20/09/2018 |
35.16
|
200 | 35.16 | 35.16 | 35.16 | 200 | 0 | 0.0 |