Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-1 | -3.33% | 32,100 | 0 | 0 |
28.60
31.90
29
|
2 tháng
(2024-09-09) |
0 | 0% | 69,600 | 0 | 0 |
28.60
32
29
|
3 tháng
(2024-08-12) |
-0.70 | -2.36% | 101,300 | -4,100 | -0.1 |
27.20
32
29
|
6 tháng
(2024-05-13) |
-3 | -9.38% | 149,600 | -9,500 | -0.3 |
27.20
35.80
29
|
12 tháng
(2023-11-14) |
0.51 | 1.79% | 187,388 | -13,900 | -0.4 |
27.20
35.80
29
|
24 tháng
(2022-11-21) |
-15.70 | -35.13% | 299,920 | -43,700 | -1.4 |
27.20
46.18
29
|
36 tháng
(2021-11-24) |
-5.52 | -16% | 368,602 | -61,000 | -2.0 |
26.36
49.02
29
|
60 tháng
(2019-12-05) |
-0.53 | -1.79% | 8,202,938 | -337,350 | -12.3 |
22.71
55.42
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/04/2019 |
30.02
|
0 | 30.02 | 30.02 | 30.02 | 0 | 0 | 0 | |
04/04/2019 |
30.02
|
8,002 | 30.02 | 30.02 | 30.02 | 7,800 | 0 | 0.3 | |
03/04/2019 |
30.38
|
50 | 30.38 | 30.38 | 30.38 | 0 | 0 | 0 | |
02/04/2019 |
30.38
|
5,500 | 30.38 | 30.38 | 30.38 | 5,500 | 1,000 | 0.2 | |
01/04/2019 |
30.38
|
0 | 30.38 | 30.38 | 30.38 | 0 | 0 | 0 | |
29/03/2019 |
30.38
|
100 | 30.38 | 30.38 | 30.38 | 100 | 0 | 0.0 | |
28/03/2019 |
30.46
|
0 | 30.46 | 30.46 | 30.46 | 0 | 0 | 0 | |
27/03/2019 |
30.46
|
0 | 30.46 | 30.46 | 30.46 | 0 | 0 | 0 | |
26/03/2019 |
30.46
|
3,860 | 30.46 | 30.46 | 30.46 | 3,600 | 0 | 0.1 | |
25/03/2019 |
30.38
|
0 | 30.38 | 30.38 | 30.38 | 0 | 0 | 0 | |
22/03/2019 |
30.46
|
1,600 | 30.46 | 30.46 | 30.11 | 900 | 0 | 0.0 | |
21/03/2019 |
31.35
|
0 | 31.35 | 31.35 | 31.35 | 0 | 0 | 0 | |
20/03/2019 |
31.35
|
500 | 31.35 | 31.35 | 31.35 | 0 | 0 | 0 | |
19/03/2019 |
30.91
|
622 | 30.91 | 30.91 | 30.91 | 600 | 0 | 0.0 | |
18/03/2019 |
30.46
|
3,000 | 30.46 | 30.46 | 30.46 | 3,000 | 0 | 0.1 | |
15/03/2019: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
15/03/2019 |
31.35
|
300 | 31.35 | 31.35 | 31.35 | 0 | 0 | 0 | |
14/03/2019 |
30.73
|
100 | 30.73 | 30.73 | 30.73 | 0 | 0 | 0 | |
13/03/2019 |
30.30
|
500 | 31.16 | 31.16 | 30.30 | 300 | 0 | 0.0 | |
12/03/2019 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
11/03/2019 |
30.30
|
7,500 | 30.30 | 30.30 | 30.30 | 7,400 | 0 | 0.3 | |
08/03/2019 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
07/03/2019 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
06/03/2019 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
05/03/2019 |
30.30
|
1,500 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
04/03/2019 |
30.30
|
10 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
01/03/2019 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
28/02/2019 |
30.30
|
300 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
27/02/2019 |
30.30
|
110 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
26/02/2019 |
29.43
|
0 | 29.43 | 29.43 | 29.43 | 0 | 0 | 0 | |
25/02/2019 |
29.43
|
510 | 29.43 | 29.43 | 29.43 | 0 | 0 | 0 | |
22/02/2019 |
30.30
|
3,700 | 30.30 | 30.30 | 30.30 | 3,300 | 0 | 0.1 | |
21/02/2019 |
30.12
|
2,500 | 30.12 | 30.12 | 30.12 | 2,500 | 0 | 0.1 | |
20/02/2019 |
28.56
|
1,500 | 30.30 | 30.30 | 28.56 | 500 | 100 | 0.0 | |
19/02/2019 |
30.21
|
0 | 30.21 | 30.21 | 30.21 | 0 | 0 | 0 | |
18/02/2019 |
30.30
|
400 | 29.95 | 30.30 | 29.95 | 0 | 0 | 0 | |
15/02/2019 |
29.95
|
400 | 29.95 | 29.95 | 29.95 | 0 | 0 | 0 | |
14/02/2019 |
29.00
|
0 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
13/02/2019 |
29.00
|
0 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
12/02/2019 |
29.00
|
0 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
11/02/2019 |
29.00
|
6,300 | 29.00 | 29.00 | 29.00 | 5,200 | 0 | 0.2 | |
01/02/2019 |
28.65
|
3,200 | 28.65 | 28.65 | 28.65 | 3,200 | 0 | 0.1 | |
31/01/2019 |
28.65
|
0 | 28.65 | 28.65 | 28.65 | 0 | 0 | 0 | |
30/01/2019 |
28.65
|
6,000 | 28.65 | 28.65 | 28.65 | 6,000 | 0 | 0.2 | |
29/01/2019 |
28.65
|
5,800 | 28.65 | 28.65 | 28.65 | 5,800 | 0 | 0.2 | |
28/01/2019 |
28.65
|
0 | 28.65 | 28.65 | 28.65 | 0 | 0 | 0 | |
25/01/2019 |
28.65
|
300 | 28.65 | 28.65 | 28.65 | 0 | 0 | 0 | |
24/01/2019 |
28.56
|
13,700 | 28.56 | 28.56 | 28.56 | 13,700 | 0 | 0.5 | |
23/01/2019 |
28.56
|
13,000 | 28.56 | 28.56 | 28.48 | 0 | 0 | 0 | |
22/01/2019 |
28.56
|
600 | 28.56 | 28.56 | 28.56 | 0 | 0 | 0 | |
21/01/2019 |
28.13
|
1,200 | 28.13 | 28.13 | 28.13 | 1,200 | 0 | 0.0 | |
18/01/2019 |
27.70
|
1,200 | 28.22 | 28.22 | 27.70 | 0 | 0 | 0 | |
17/01/2019 |
28.05
|
0 | 28.05 | 28.05 | 28.05 | 0 | 0 | 0 | |
16/01/2019 |
28.05
|
0 | 28.05 | 28.05 | 28.05 | 0 | 0 | 0 | |
15/01/2019 |
27.96
|
4,500 | 28.05 | 28.05 | 27.96 | 3,500 | 0 | 0.1 | |
14/01/2019 |
28.05
|
13,000 | 27.96 | 28.05 | 27.96 | 12,000 | 0 | 0.4 | |
11/01/2019 |
27.96
|
3,200 | 27.70 | 27.96 | 27.70 | 1,300 | 0 | 0.0 | |
10/01/2019 |
27.70
|
1,000 | 27.70 | 27.70 | 27.70 | 500 | 0 | 0.0 | |
09/01/2019 |
27.70
|
5,400 | 27.70 | 27.70 | 27.70 | 4,000 | 0 | 0.0 | |
08/01/2019 |
27.70
|
4,000 | 27.70 | 27.70 | 27.70 | 4,000 | 0 | 0.1 | |
07/01/2019 |
27.35
|
4,100 | 27.53 | 27.53 | 27.35 | 0 | 0 | 0 | |
04/01/2019 |
27.27
|
1,600 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 | |
03/01/2019 |
26.83
|
2,900 | 26.83 | 26.83 | 26.83 | 2,900 | 0 | 0.1 | |
02/01/2019 |
27.70
|
20,100 | 26.83 | 27.70 | 26.83 | 17,000 | 0 | 0.5 | |
28/12/2018 |
27.27
|
7,200 | 26.83 | 27.27 | 26.83 | 1,200 | 0 | 0.0 | |
27/12/2018 |
26.83
|
1,200 | 26.83 | 26.83 | 26.83 | 1,200 | 0 | 0.0 | |
26/12/2018 |
26.66
|
2,548 | 26.66 | 26.66 | 26.66 | 2,500 | 0 | 0.1 | |
25/12/2018 |
26.66
|
4,000 | 26.66 | 26.66 | 26.66 | 4,000 | 0 | 0.1 | |
24/12/2018 |
26.66
|
2,052 | 26.49 | 26.83 | 26.49 | 1,000 | 0 | 0.0 | |
21/12/2018 |
26.49
|
2,000 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
20/12/2018 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
19/12/2018 |
26.40
|
100 | 26.40 | 26.40 | 26.40 | 0 | 100 | -0.0 | |
18/12/2018 |
28.91
|
0 | 28.91 | 28.91 | 28.91 | 0 | 0 | 0 | |
17/12/2018 |
28.56
|
4,000 | 28.91 | 29.00 | 28.56 | 0 | 0 | 0 | |
14/12/2018 |
29.00
|
0 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
13/12/2018 |
29.00
|
14,900 | 28.91 | 29.00 | 28.91 | 12,900 | 0 | 0.4 | |
12/12/2018 |
26.05
|
0 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
11/12/2018 |
26.05
|
100 | 26.05 | 26.05 | 26.05 | 0 | 100 | -0.0 | |
10/12/2018 |
28.82
|
100 | 28.82 | 28.82 | 28.82 | 0 | 0 | 0 | |
07/12/2018 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 | |
06/12/2018 |
27.79
|
52 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 | |
05/12/2018 |
28.39
|
3,000 | 27.79 | 28.39 | 27.79 | 2,900 | 0 | 0.1 | |
04/12/2018 |
27.79
|
2,300 | 27.87 | 27.87 | 27.79 | 2,200 | 0 | 0.1 | |
03/12/2018 |
27.79
|
600 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 | |
30/11/2018 |
27.79
|
1,200 | 27.79 | 27.79 | 27.79 | 1,200 | 0 | 0.0 | |
29/11/2018 |
27.79
|
3,000 | 27.79 | 27.79 | 27.79 | 3,000 | 0 | 0.1 | |
28/11/2018 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 | |
27/11/2018 |
27.79
|
1,750 | 27.87 | 27.87 | 27.79 | 1,100 | 0 | 0.0 | |
26/11/2018 |
27.79
|
200 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 | |
23/11/2018 |
26.92
|
100 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 | |
22/11/2018 |
27.70
|
200 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
21/11/2018 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 | |
20/11/2018 |
27.79
|
3,100 | 27.79 | 27.79 | 27.70 | 0 | 0 | 0 | |
19/11/2018 |
25.71
|
0 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
16/11/2018 |
26.05
|
200 | 25.28 | 26.05 | 25.28 | 0 | 100 | -0.0 | |
15/11/2018 |
28.65
|
200 | 28.65 | 28.65 | 28.65 | 0 | 0 | 0 | |
14/11/2018 |
28.65
|
400 | 24.93 | 29.34 | 24.93 | 0 | 100 | -0.0 | |
13/11/2018 |
28.48
|
0 | 28.48 | 28.48 | 28.48 | 0 | 0 | 0 | |
12/11/2018 |
28.91
|
1,100 | 24.58 | 28.91 | 24.58 | 0 | 100 | -0.0 | |
09/11/2018 |
28.91
|
4,300 | 28.56 | 28.91 | 28.56 | 0 | 0 | 0 | |
08/11/2018 |
28.91
|
3,000 | 28.91 | 28.91 | 28.91 | 0 | 0 | 0 |