Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.60 | -0.95% | 7,049 | -200 | -0.0 |
62.30
72.90
62.30
|
2 tháng
(2024-09-23) |
0.30 | 0.48% | 33,357 | 600 | 0.0 |
57.20
72.90
62.30
|
3 tháng
(2024-08-23) |
-11.40 | -15.47% | 83,387 | 1,800 | 0.1 |
57.20
73.70
62.30
|
6 tháng
(2024-05-27) |
-11.61 | -15.71% | 102,145 | -3,666 | -0.3 |
57.20
79.93
62.30
|
12 tháng
(2023-11-27) |
2.34 | 3.90% | 729,030 | -14,800 | -1.0 |
57.20
82.35
62.30
|
24 tháng
(2022-12-02) |
21.41 | 52.37% | 920,080 | -80,601 | -6.1 |
40.89
84.06
62.30
|
36 tháng
(2021-12-07) |
10.95 | 21.33% | 1,394,822 | -90,401 | -6.6 |
35.20
84.06
62.30
|
60 tháng
(2019-12-18) |
20.52 | 49.12% | 2,138,602 | -155,400 | -10.0 |
33.57
84.06
62.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/04/2019 |
45.20
|
0 | 45.20 | 45.20 | 45.20 | 0 | 0 | 0 | |
19/04/2019 |
45.20
|
0 | 45.20 | 45.20 | 45.20 | 0 | 0 | 0 | |
18/04/2019 |
45.20
|
0 | 45.20 | 45.20 | 45.20 | 0 | 0 | 0 | |
17/04/2019 |
45.20
|
0 | 45.20 | 45.20 | 45.20 | 0 | 0 | 0 | |
16/04/2019 |
45.20
|
0 | 45.20 | 45.20 | 45.20 | 0 | 0 | 0 | |
12/04/2019 |
45.20
|
0 | 45.20 | 45.20 | 45.20 | 0 | 0 | 0 | |
11/04/2019 |
45.20
|
0 | 45.20 | 45.20 | 45.20 | 0 | 0 | 0 | |
10/04/2019 |
45.20
|
0 | 45.20 | 45.20 | 45.20 | 0 | 0 | 0 | |
09/04/2019 |
45.20
|
0 | 45.20 | 45.20 | 45.20 | 0 | 0 | 0 | |
08/04/2019 |
45.20
|
0 | 45.20 | 45.20 | 45.20 | 0 | 0 | 0 | |
05/04/2019 |
45.20
|
0 | 45.20 | 45.20 | 45.20 | 0 | 0 | 0 | |
04/04/2019 |
45.20
|
0 | 45.20 | 45.20 | 45.20 | 0 | 0 | 0 | |
03/04/2019 |
45.20
|
118 | 45.20 | 45.20 | 45.20 | 0 | 0 | 0 | |
02/04/2019 |
44.81
|
0 | 44.81 | 44.81 | 44.81 | 0 | 0 | 0 | |
01/04/2019 |
44.81
|
0 | 44.81 | 44.81 | 44.81 | 0 | 0 | 0 | |
29/03/2019 |
44.81
|
0 | 44.81 | 44.81 | 44.81 | 0 | 0 | 0 | |
28/03/2019 |
44.81
|
0 | 44.81 | 44.81 | 44.81 | 0 | 0 | 0 | |
27/03/2019 |
44.81
|
0 | 44.81 | 44.81 | 44.81 | 0 | 0 | 0 | |
26/03/2019 |
44.81
|
0 | 44.81 | 44.81 | 44.81 | 0 | 0 | 0 | |
25/03/2019 |
44.81
|
0 | 44.81 | 44.81 | 44.81 | 0 | 0 | 0 | |
22/03/2019 |
45.20
|
800 | 44.51 | 45.20 | 44.51 | 300 | 0 | 0.0 | |
21/03/2019 |
45.96
|
1,000 | 45.96 | 45.96 | 45.96 | 0 | 1,000 | -0.1 | |
20/03/2019 |
45.96
|
18 | 45.96 | 45.96 | 45.96 | 0 | 0 | 0 | |
19/03/2019 |
45.96
|
900 | 45.96 | 45.96 | 45.96 | 0 | 0 | 0 | |
18/03/2019 |
48.41
|
0 | 48.41 | 48.41 | 48.41 | 0 | 0 | 0 | |
15/03/2019 |
48.41
|
0 | 48.41 | 48.41 | 48.41 | 0 | 0 | 0 | |
14/03/2019 |
48.41
|
0 | 48.41 | 48.41 | 48.41 | 0 | 0 | 0 | |
13/03/2019 |
48.41
|
0 | 48.41 | 48.41 | 48.41 | 0 | 0 | 0 | |
12/03/2019 |
48.41
|
0 | 48.41 | 48.41 | 48.41 | 0 | 0 | 0 | |
11/03/2019 |
45.96
|
3,300 | 49.95 | 49.95 | 45.96 | 0 | 0 | 0 | |
08/03/2019 |
45.96
|
0 | 45.96 | 45.96 | 45.96 | 0 | 0 | 0 | |
07/03/2019 |
45.96
|
100 | 45.96 | 45.96 | 45.96 | 100 | 0 | 0.0 | |
06/03/2019 |
45.96
|
1,800 | 45.96 | 45.96 | 45.96 | 0 | 0 | 0 | |
05/03/2019 |
45.96
|
0 | 45.96 | 45.96 | 45.96 | 0 | 0 | 0 | |
04/03/2019 |
45.96
|
0 | 45.96 | 45.96 | 45.96 | 0 | 0 | 0 | |
01/03/2019 |
45.96
|
0 | 45.96 | 45.96 | 45.96 | 0 | 0 | 0 | |
28/02/2019 |
45.96
|
0 | 45.96 | 45.96 | 45.96 | 0 | 0 | 0 | |
27/02/2019 |
45.96
|
0 | 45.96 | 45.96 | 45.96 | 0 | 0 | 0 | |
26/02/2019 |
45.96
|
0 | 45.96 | 45.96 | 45.96 | 0 | 0 | 0 | |
25/02/2019 |
45.96
|
0 | 45.96 | 45.96 | 45.96 | 0 | 0 | 0 | |
22/02/2019 |
45.96
|
17,200 | 45.96 | 45.96 | 45.96 | 0 | 6,000 | -0.4 | |
21/02/2019 |
45.96
|
24,500 | 45.96 | 45.96 | 45.96 | 100 | 5,000 | -0.3 | |
20/02/2019 |
45.96
|
3,000 | 45.96 | 45.96 | 45.96 | 0 | 0 | 0 | |
19/02/2019 |
45.96
|
47,900 | 46.42 | 46.42 | 45.96 | 0 | 0 | 0 | |
18/02/2019 |
47.50
|
19,200 | 45.35 | 47.50 | 45.35 | 0 | 0 | 0 | |
15/02/2019 |
47.50
|
11,300 | 47.11 | 47.50 | 47.11 | 0 | 0 | 0 | |
14/02/2019 |
46.73
|
4,000 | 46.73 | 46.73 | 45.96 | 0 | 0 | 0 | |
13/02/2019 |
47.50
|
800 | 46.73 | 47.50 | 46.73 | 0 | 0 | 0 | |
12/02/2019 |
43.59
|
0 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 | |
11/02/2019 |
43.59
|
0 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 | |
01/02/2019 |
43.59
|
0 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 | |
31/01/2019 |
43.59
|
0 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 | |
30/01/2019 |
43.59
|
0 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 | |
29/01/2019 |
43.59
|
0 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 | |
28/01/2019 |
43.59
|
0 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 | |
25/01/2019 |
43.59
|
0 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 | |
24/01/2019 |
42.90
|
1,300 | 45.96 | 45.96 | 42.90 | 0 | 300 | -0.0 | |
23/01/2019 |
46.42
|
0 | 46.42 | 46.42 | 46.42 | 0 | 300 | -0.0 | |
22/01/2019 |
48.41
|
500 | 45.96 | 48.41 | 45.96 | 0 | 300 | -0.0 | |
21/01/2019 |
45.96
|
0 | 45.96 | 45.96 | 45.96 | 0 | 0 | 0 | |
18/01/2019 |
45.96
|
100 | 45.96 | 45.96 | 45.96 | 0 | 100 | -0.0 | |
17/01/2019 |
43.67
|
0 | 43.67 | 43.67 | 43.67 | 0 | 0 | 0 | |
16/01/2019 |
43.67
|
0 | 43.67 | 43.67 | 43.67 | 0 | 0 | 0 | |
15/01/2019 |
43.67
|
300 | 43.67 | 43.67 | 37.08 | 0 | 300 | -0.0 | |
14/01/2019 |
43.59
|
0 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 | |
11/01/2019 |
43.59
|
0 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 | |
10/01/2019 |
43.59
|
0 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 | |
09/01/2019 |
43.59
|
0 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 | |
08/01/2019: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
08/01/2019 |
43.59
|
0 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 | |
07/01/2019 |
43.59
|
0 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 | |
04/01/2019 |
43.59
|
0 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 | |
03/01/2019 |
43.59
|
100 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 | |
02/01/2019 |
42.09
|
0 | 42.09 | 42.09 | 42.09 | 0 | 0 | 0 | |
28/12/2018 |
42.09
|
100 | 42.09 | 42.09 | 42.09 | 0 | 100 | -0.0 | |
27/12/2018 |
42.09
|
0 | 42.09 | 42.09 | 42.09 | 0 | 0 | 0 | |
26/12/2018 |
42.09
|
100 | 42.09 | 42.09 | 42.09 | 0 | 100 | -0.0 | |
25/12/2018 |
39.08
|
0 | 39.08 | 39.08 | 39.08 | 0 | 0 | 0 | |
24/12/2018 |
39.08
|
4,000 | 39.08 | 39.08 | 39.08 | 0 | 4,000 | -0.2 | |
21/12/2018 |
39.08
|
300 | 39.08 | 39.08 | 39.08 | 0 | 300 | -0.0 | |
20/12/2018 |
39.83
|
0 | 39.83 | 39.83 | 39.83 | 0 | 0 | 0 | |
19/12/2018 |
39.83
|
800 | 39.83 | 39.83 | 39.83 | 800 | 800 | 0 | |
18/12/2018 |
39.08
|
0 | 39.08 | 39.08 | 39.08 | 0 | 0 | 0 | |
17/12/2018 |
39.08
|
0 | 39.08 | 39.08 | 39.08 | 0 | 0 | 0 | |
14/12/2018 |
39.08
|
0 | 39.08 | 39.08 | 39.08 | 0 | 0 | 0 | |
13/12/2018 |
39.08
|
0 | 39.08 | 39.08 | 39.08 | 0 | 0 | 0 | |
12/12/2018 |
39.08
|
500 | 39.08 | 39.08 | 39.08 | 500 | 500 | 0 | |
11/12/2018 |
39.08
|
0 | 39.08 | 39.08 | 39.08 | 0 | 0 | 0 | |
10/12/2018 |
39.08
|
0 | 39.08 | 39.08 | 39.08 | 0 | 0 | 0 | |
07/12/2018 |
39.08
|
0 | 39.08 | 39.08 | 39.08 | 0 | 0 | 0 | |
06/12/2018 |
39.08
|
0 | 39.08 | 39.08 | 39.08 | 0 | 0 | 0 | |
05/12/2018 |
39.08
|
0 | 39.08 | 39.08 | 39.08 | 0 | 0 | 0 | |
04/12/2018 |
39.08
|
500 | 39.08 | 39.08 | 39.08 | 500 | 0 | 0.0 | |
03/12/2018 |
40.21
|
0 | 40.21 | 40.21 | 40.21 | 0 | 0 | 0 | |
30/11/2018 |
40.21
|
300 | 40.21 | 40.21 | 40.21 | 300 | 300 | 0 | |
29/11/2018 |
40.21
|
2,600 | 40.21 | 40.21 | 40.21 | 2,600 | 2,600 | 0 | |
28/11/2018 |
41.71
|
0 | 41.71 | 41.71 | 41.71 | 0 | 0 | 0 | |
27/11/2018 |
41.71
|
0 | 41.71 | 41.71 | 41.71 | 0 | 0 | 0 | |
26/11/2018 |
41.71
|
0 | 41.71 | 41.71 | 41.71 | 0 | 0 | 0 | |
23/11/2018 |
41.71
|
0 | 41.71 | 41.71 | 41.71 | 0 | 0 | 0 | |
22/11/2018 |
41.71
|
0 | 41.71 | 41.71 | 41.71 | 0 | 0 | 0 |