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) |
-0.65 | -3.56% | 115,200 | -5,600 | -0.1 |
17.30
18.40
17.60
|
2 tháng
(2024-07-22) |
-2.50 | -12.44% | 313,400 | -11,400 | -0.2 |
17.30
20.20
17.60
|
3 tháng
(2024-06-24) |
-3.15 | -15.18% | 439,500 | -11,400 | -0.2 |
17.30
20.85
17.60
|
6 tháng
(2024-03-25) |
-8.45 | -32.44% | 1,411,900 | -199,900 | -4.2 |
17.30
27
17.60
|
12 tháng
(2023-09-26) |
-6 | -25.42% | 2,863,100 | -208,300 | -4.4 |
17.30
27.50
17.60
|
24 tháng
(2022-10-03) |
-18.79 | -51.63% | 7,671,100 | -1,093,500 | -174.8 |
17.30
37.28
17.60
|
36 tháng
(2021-10-06) |
-11.66 | -39.84% | 12,147,100 | -314,410 | -147.1 |
17.30
45.38
17.60
|
60 tháng
(2019-10-17) |
-22.25 | -55.83% | 23,693,420 | -1,074,400 | -167.3 |
17.30
45.38
17.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
53.64
|
3,430 | 52.60 | 53.64 | 51.56 | 1,100 | 0 | 0.1 | |
14/02/2019 |
52.60
|
2,570 | 52.77 | 52.77 | 51.56 | 1,500 | 0 | 0.1 | |
13/02/2019 |
52.77
|
4,220 | 52.77 | 52.77 | 51.56 | 1,000 | 0 | 0.1 | |
12/02/2019 |
52.77
|
2,450 | 52.77 | 52.77 | 51.56 | 1,500 | 0 | 0.1 | |
11/02/2019 |
52.77
|
3,690 | 55.37 | 55.37 | 51.56 | 1,500 | 0 | 0.1 | |
01/02/2019 |
55.37
|
5,060 | 52.51 | 55.37 | 50.69 | 0 | 10 | -0.0 | |
31/01/2019 |
52.51
|
20 | 52.60 | 52.60 | 50.35 | 0 | 10 | -0.0 | |
30/01/2019 |
52.60
|
20 | 52.77 | 52.77 | 49.57 | 0 | 10 | -0.0 | |
29/01/2019 |
52.77
|
500 | 53.12 | 53.12 | 52.77 | 500 | 0 | 0.0 | |
28/01/2019 |
53.12
|
580 | 52.77 | 53.12 | 52.68 | 0 | 0 | 0 | |
25/01/2019 |
52.77
|
1,020 | 53.03 | 53.03 | 49.57 | 0 | 10 | -0.0 | |
24/01/2019 |
53.03
|
410 | 53.03 | 53.03 | 51.82 | 400 | 0 | 0.0 | |
23/01/2019 |
53.03
|
430 | 55.37 | 55.37 | 51.82 | 0 | 10 | -0.0 | |
22/01/2019 |
55.37
|
510 | 51.90 | 55.37 | 52.68 | 0 | 0 | 0 | |
21/01/2019 |
51.90
|
0 | 51.90 | 51.90 | 51.90 | 0 | 0 | 0 | |
18/01/2019 |
51.90
|
890 | 51.65 | 51.90 | 50.61 | 0 | 0 | 0 | |
17/01/2019 |
51.65
|
0 | 51.65 | 51.65 | 51.65 | 0 | 0 | 0 | |
16/01/2019 |
51.65
|
0 | 51.65 | 51.65 | 51.65 | 0 | 0 | 0 | |
15/01/2019 |
51.65
|
2,510 | 52.34 | 52.34 | 50.69 | 2,500 | 0 | 0.1 | |
14/01/2019 |
52.34
|
4,020 | 51.90 | 52.34 | 50.69 | 1,600 | 0 | 0.1 | |
11/01/2019 |
51.90
|
60 | 51.90 | 52.77 | 51.90 | 0 | 0 | 0 | |
10/01/2019 |
51.90
|
1,610 | 51.90 | 51.90 | 50.87 | 1,400 | 0 | 0.1 | |
09/01/2019 |
51.90
|
3,890 | 51.90 | 51.90 | 50.61 | 1,600 | 0 | 0.1 | |
08/01/2019 |
51.90
|
1,510 | 51.73 | 52.25 | 50.87 | 490 | 0 | 0.0 | |
07/01/2019 |
51.73
|
430 | 51.21 | 51.73 | 50.61 | 200 | 0 | 0.0 | |
04/01/2019 |
51.21
|
1,600 | 50.61 | 51.21 | 50.61 | 1,400 | 0 | 0.1 | |
03/01/2019 |
50.61
|
1,400 | 50.61 | 50.61 | 48.44 | 0 | 10 | -0.0 | |
02/01/2019 |
50.61
|
190 | 50.61 | 50.61 | 50.52 | 0 | 0 | 0 | |
28/12/2018 |
50.61
|
720 | 50.61 | 50.69 | 50.61 | 600 | 0 | 0.0 | |
27/12/2018 |
50.61
|
620 | 49.74 | 50.69 | 50.61 | 0 | 0 | 0 | |
26/12/2018 |
49.74
|
630 | 52.60 | 52.60 | 49.31 | 0 | 10 | -0.0 | |
25/12/2018 |
52.60
|
460 | 52.94 | 52.94 | 49.48 | 0 | 10 | -0.0 | |
24/12/2018 |
52.94
|
510 | 50.87 | 53.46 | 48.62 | 0 | 10 | -0.0 | |
21/12/2018 |
50.87
|
450 | 51.90 | 51.90 | 48.88 | 0 | 10 | -0.0 | |
20/12/2018 |
51.90
|
50 | 51.90 | 51.90 | 48.88 | 0 | 10 | -0.0 | |
19/12/2018 |
51.90
|
10 | 51.82 | 51.90 | 51.90 | 0 | 0 | 0 | |
18/12/2018 |
51.82
|
3,630 | 51.82 | 51.82 | 48.44 | 850 | 0 | 0.1 | |
17/12/2018 |
51.82
|
950 | 51.90 | 51.90 | 51.82 | 300 | 0 | 0.0 | |
14/12/2018 |
51.90
|
820 | 51.90 | 51.90 | 51.90 | 510 | 0 | 0.0 | |
13/12/2018 |
51.90
|
490 | 53.38 | 53.38 | 50.09 | 0 | 10 | -0.0 | |
12/12/2018 |
53.38
|
20 | 53.64 | 53.64 | 50.09 | 0 | 10 | -0.0 | |
11/12/2018 |
53.64
|
10 | 53.38 | 53.64 | 53.64 | 0 | 0 | 0 | |
10/12/2018 |
53.38
|
2,030 | 51.82 | 53.38 | 49.57 | 0 | 10 | -0.0 | |
07/12/2018 |
51.82
|
90 | 53.12 | 53.12 | 50.35 | 0 | 10 | -0.0 | |
06/12/2018 |
53.12
|
30 | 52.77 | 53.64 | 52.77 | 0 | 0 | 0 | |
05/12/2018 |
52.77
|
40 | 53.98 | 53.98 | 50.43 | 0 | 10 | -0.0 | |
04/12/2018 |
53.98
|
50 | 53.64 | 54.76 | 50.26 | 0 | 10 | -0.0 | |
03/12/2018 |
53.64
|
20 | 52.77 | 53.98 | 53.64 | 0 | 0 | 0 | |
30/11/2018 |
52.77
|
7,290 | 49.48 | 52.86 | 49.74 | 0 | 0 | 0 | |
29/11/2018 |
49.48
|
4,220 | 49.66 | 53.12 | 47.58 | 0 | 10 | -0.0 | |
28/11/2018 |
49.66
|
10 | 46.89 | 49.66 | 49.66 | 0 | 0 | 0 | |
27/11/2018 |
46.89
|
20 | 48.96 | 48.96 | 46.89 | 0 | 0 | 0 | |
26/11/2018 |
48.96
|
170 | 48.96 | 50.52 | 48.96 | 0 | 0 | 0 | |
23/11/2018 |
48.96
|
10 | 49.66 | 49.66 | 48.96 | 0 | 0 | 0 | |
22/11/2018 |
49.66
|
10 | 48.01 | 49.66 | 49.66 | 0 | 0 | 0 | |
21/11/2018 |
48.01
|
70 | 49.74 | 49.74 | 48.01 | 0 | 0 | 0 | |
20/11/2018 |
49.74
|
20 | 49.74 | 49.74 | 47.41 | 0 | 10 | -0.0 | |
19/11/2018 |
49.74
|
10 | 48.01 | 49.74 | 49.74 | 0 | 0 | 0 | |
16/11/2018 |
48.01
|
2,470 | 48.62 | 48.62 | 48.01 | 0 | 0 | 0 | |
15/11/2018 |
48.62
|
30 | 49.22 | 49.66 | 48.62 | 0 | 0 | 0 | |
14/11/2018 |
49.22
|
2,040 | 49.31 | 49.31 | 48.79 | 2,000 | 0 | 0.1 | |
13/11/2018 |
49.31
|
3,580 | 49.31 | 49.31 | 48.88 | 1,500 | 0 | 0.1 | |
12/11/2018 |
49.31
|
2,730 | 49.57 | 49.57 | 49.31 | 1,300 | 200 | 0.1 | |
09/11/2018 |
49.57
|
90 | 49.48 | 50.17 | 49.57 | 0 | 0 | 0 | |
08/11/2018 |
49.48
|
40 | 49.40 | 51.73 | 49.48 | 0 | 0 | 0 | |
07/11/2018 |
49.40
|
90 | 49.31 | 49.40 | 49.31 | 60 | 0 | 0.0 | |
06/11/2018 |
49.31
|
80 | 49.74 | 52.94 | 48.62 | 0 | 0 | 0 | |
05/11/2018 |
49.74
|
50 | 49.74 | 49.74 | 49.74 | 30 | 0 | 0.0 | |
02/11/2018 |
49.74
|
390 | 48.53 | 51.90 | 49.74 | 0 | 0 | 0 | |
01/11/2018 |
48.53
|
1,480 | 47.58 | 50.87 | 48.53 | 1,000 | 0 | 0.1 | |
31/10/2018 |
47.58
|
2,280 | 50.00 | 51.04 | 46.89 | 1,000 | 0 | 0.1 | |
30/10/2018 |
50.00
|
610 | 50.00 | 51.04 | 50.00 | 90 | 0 | 0.0 | |
29/10/2018 |
50.00
|
50 | 49.92 | 51.56 | 50.00 | 0 | 0 | 0 | |
26/10/2018 |
49.92
|
790 | 49.74 | 50.87 | 49.92 | 0 | 0 | 0 | |
25/10/2018 |
49.74
|
50 | 50.43 | 50.43 | 49.74 | 0 | 0 | 0 | |
24/10/2018 |
50.43
|
70 | 51.56 | 51.56 | 50.43 | 0 | 0 | 0 | |
23/10/2018 |
51.56
|
710 | 51.99 | 51.99 | 51.56 | 600 | 0 | 0.0 | |
22/10/2018 |
51.99
|
900 | 52.08 | 52.08 | 51.90 | 390 | 0 | 0.0 | |
19/10/2018 |
52.08
|
450 | 52.42 | 52.42 | 50.87 | 0 | 0 | 0 | |
18/10/2018: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
18/10/2018 |
52.42
|
20 | 51.65 | 52.42 | 52.42 | 0 | 0 | 0 | |
17/10/2018 |
51.65
|
800 | 51.99 | 52.51 | 51.65 | 10 | 0 | 0.0 | |
16/10/2018 |
51.99
|
770 | 52.51 | 52.51 | 51.99 | 700 | 0 | 0.0 | |
15/10/2018 |
52.51
|
670 | 51.99 | 52.51 | 51.65 | 600 | 0 | 0.0 | |
12/10/2018 |
51.99
|
3,140 | 51.99 | 51.99 | 51.47 | 1,640 | 0 | 0.1 | |
11/10/2018 |
51.99
|
2,910 | 52.85 | 52.85 | 51.99 | 1,120 | 0 | 0.1 | |
10/10/2018 |
52.85
|
2,410 | 52.51 | 53.02 | 52.51 | 1,900 | 0 | 0.1 | |
09/10/2018 |
52.51
|
3,200 | 53.11 | 53.11 | 52.51 | 1,900 | 0 | 0.1 | |
08/10/2018 |
53.11
|
3,780 | 53.37 | 53.37 | 53.11 | 1,300 | 0 | 0.1 | |
05/10/2018 |
53.37
|
1,320 | 52.76 | 54.14 | 52.85 | 0 | 0 | 0 | |
04/10/2018 |
52.76
|
2,060 | 53.28 | 53.28 | 52.76 | 1,900 | 0 | 0.1 | |
03/10/2018 |
53.28
|
7,770 | 52.85 | 53.37 | 53.28 | 2,000 | 0 | 0.1 | |
02/10/2018 |
52.85
|
3,820 | 52.59 | 53.37 | 52.85 | 0 | 0 | 0 | |
01/10/2018 |
52.59
|
1,910 | 53.19 | 53.37 | 52.51 | 1,000 | 0 | 0.1 | |
28/09/2018 |
53.19
|
2,530 | 53.80 | 53.80 | 53.19 | 1,900 | 0 | 0.1 | |
27/09/2018 |
53.80
|
4,020 | 54.06 | 54.06 | 53.19 | 400 | 0 | 0.0 | |
26/09/2018 |
54.06
|
2,020 | 53.37 | 54.06 | 53.37 | 1,700 | 0 | 0.1 | |
25/09/2018 |
53.37
|
3,590 | 53.37 | 53.37 | 53.37 | 0 | 0 | 0 | |
24/09/2018 |
53.37
|
3,650 | 55.52 | 55.52 | 53.37 | 800 | 0 | 0.0 | |
21/09/2018 |
55.52
|
1,850 | 55.26 | 55.86 | 53.45 | 1,200 | 0 | 0.1 | |
20/09/2018 |
55.26
|
4,060 | 54.49 | 55.52 | 53.37 | 1,800 | 0 | 0.1 |