Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-0.40 | -0.66% | 105,900 | 0 | 0 |
60
60.60
60
|
2 tháng
(2024-09-26) |
-2.10 | -3.37% | 212,800 | 0 | 0 |
60
62.40
60
|
3 tháng
(2024-08-27) |
-3.20 | -5.04% | 340,600 | -700 | -0.0 |
60
64.20
60
|
6 tháng
(2024-05-29) |
-2.52 | -4.01% | 665,600 | -1,200 | -0.1 |
60
64.20
60
|
12 tháng
(2023-12-01) |
-0.51 | -0.84% | 1,101,400 | -8,800 | -0.6 |
60
65.11
60
|
24 tháng
(2022-12-06) |
1.74 | 2.97% | 1,462,900 | -22,600 | -10.1 |
54.17
65.11
60
|
36 tháng
(2021-12-13) |
9.52 | 18.78% | 1,901,000 | 127,093 | 9.8 |
48.41
65.11
60
|
60 tháng
(2019-12-23) |
24.46 | 68.46% | 2,763,230 | 206,653 | 14.5 |
32.86
65.11
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2018 |
23.55
|
6,190 | 24.02 | 24.67 | 23.55 | 0 | 0 | 0 | |
20/11/2018 |
24.02
|
21,510 | 25.82 | 25.82 | 24.02 | 0 | 0 | 0 | |
19/11/2018 |
25.82
|
8,400 | 24.38 | 25.88 | 23.55 | 0 | 0 | 0 | |
16/11/2018 |
24.38
|
6,310 | 26.02 | 27.61 | 24.38 | 0 | 0 | 0 | |
15/11/2018 |
26.02
|
4,530 | 27.97 | 29.44 | 26.02 | 0 | 0 | 0 | |
14/11/2018 |
27.97
|
1,170 | 29.97 | 31.79 | 27.97 | 0 | 0 | 0 | |
13/11/2018 |
29.97
|
15,790 | 32.21 | 32.21 | 29.97 | 0 | 0 | 0 | |
12/11/2018 |
32.21
|
4,270 | 31.21 | 32.21 | 29.44 | 1,000 | 0 | 0.1 | |
09/11/2018 |
31.21
|
30 | 31.32 | 31.32 | 31.21 | 0 | 0 | 0 | |
08/11/2018 |
31.32
|
30 | 32.68 | 32.68 | 31.32 | 0 | 0 | 0 | |
07/11/2018 |
32.68
|
100 | 32.38 | 32.68 | 32.68 | 0 | 0 | 0 | |
06/11/2018 |
32.38
|
750 | 30.62 | 32.38 | 29.44 | 0 | 0 | 0 | |
05/11/2018 |
30.62
|
960 | 32.09 | 32.09 | 30.62 | 0 | 0 | 0 | |
02/11/2018 |
32.09
|
0 | 32.09 | 32.09 | 32.09 | 0 | 0 | 0 | |
01/11/2018 |
32.09
|
0 | 32.09 | 32.09 | 32.09 | 0 | 0 | 0 | |
31/10/2018 |
32.09
|
0 | 32.09 | 32.09 | 32.09 | 0 | 0 | 0 | |
30/10/2018 |
32.09
|
0 | 32.09 | 32.09 | 32.09 | 0 | 0 | 0 | |
29/10/2018 |
32.09
|
0 | 32.09 | 32.09 | 32.09 | 0 | 0 | 0 | |
26/10/2018 |
32.09
|
0 | 32.09 | 32.09 | 32.09 | 0 | 0 | 0 | |
25/10/2018 |
32.09
|
310 | 30.73 | 32.09 | 32.09 | 0 | 0 | 0 | |
24/10/2018 |
30.73
|
0 | 30.73 | 30.73 | 30.73 | 0 | 0 | 0 | |
23/10/2018 |
30.73
|
0 | 30.73 | 30.73 | 30.73 | 0 | 0 | 0 | |
22/10/2018 |
30.73
|
0 | 30.73 | 30.73 | 30.73 | 0 | 0 | 0 | |
19/10/2018 |
30.73
|
60 | 31.21 | 31.21 | 30.73 | 0 | 0 | 0 | |
18/10/2018 |
31.21
|
0 | 31.21 | 31.21 | 31.21 | 0 | 0 | 0 | |
17/10/2018 |
31.21
|
0 | 31.21 | 31.21 | 31.21 | 0 | 0 | 0 | |
16/10/2018 |
31.21
|
100 | 31.79 | 31.79 | 31.21 | 0 | 0 | 0 | |
15/10/2018 |
31.79
|
0 | 31.79 | 31.79 | 31.79 | 0 | 0 | 0 | |
12/10/2018 |
31.79
|
0 | 31.79 | 31.79 | 31.79 | 0 | 0 | 0 | |
11/10/2018 |
31.79
|
330 | 31.79 | 31.79 | 31.79 | 0 | 0 | 0 | |
10/10/2018 |
31.79
|
32,830 | 32.38 | 32.38 | 31.79 | 0 | 0 | 0 | |
09/10/2018 |
32.38
|
37,600 | 34.15 | 34.15 | 32.38 | 0 | 0 | 0 | |
08/10/2018 |
34.15
|
10 | 34.15 | 34.15 | 34.15 | 0 | 0 | 0 | |
05/10/2018 |
34.15
|
2,400 | 32.97 | 34.15 | 30.91 | 0 | 0 | 0 | |
04/10/2018 |
32.97
|
0 | 32.97 | 32.97 | 32.97 | 0 | 0 | 0 | |
03/10/2018 |
32.97
|
350 | 32.74 | 32.97 | 32.74 | 0 | 0 | 0 | |
02/10/2018 |
32.74
|
40 | 30.91 | 32.74 | 32.68 | 0 | 0 | 0 | |
01/10/2018 |
30.91
|
290 | 32.97 | 32.97 | 30.91 | 0 | 0 | 0 | |
28/09/2018 |
32.97
|
0 | 32.97 | 32.97 | 32.97 | 0 | 0 | 0 | |
27/09/2018 |
32.97
|
0 | 32.97 | 32.97 | 32.97 | 0 | 0 | 0 | |
26/09/2018 |
32.97
|
110 | 33.09 | 33.27 | 32.97 | 0 | 0 | 0 | |
25/09/2018 |
33.09
|
50 | 32.97 | 33.09 | 33.09 | 0 | 0 | 0 | |
24/09/2018 |
32.97
|
0 | 32.97 | 32.97 | 32.97 | 0 | 0 | 0 | |
21/09/2018 |
32.97
|
1,500 | 31.74 | 32.97 | 31.74 | 0 | 150 | -0.0 | |
20/09/2018 |
31.74
|
370 | 31.74 | 31.79 | 31.74 | 0 | 0 | 0 | |
19/09/2018 |
31.74
|
510 | 32.09 | 32.09 | 31.74 | 0 | 0 | 0 | |
18/09/2018 |
32.09
|
790 | 32.09 | 32.09 | 30.32 | 0 | 0 | 0 | |
17/09/2018 |
32.09
|
180 | 31.97 | 32.09 | 32.09 | 0 | 0 | 0 | |
14/09/2018 |
31.97
|
20 | 32.09 | 32.09 | 30.91 | 0 | 0 | 0 | |
13/09/2018 |
32.09
|
50 | 32.09 | 32.09 | 32.09 | 0 | 0 | 0 | |
12/09/2018 |
32.09
|
850 | 30.91 | 32.09 | 30.91 | 0 | 780 | -0.0 | |
11/09/2018 |
30.91
|
1,060 | 30.91 | 31.21 | 30.62 | 0 | 0 | 0 | |
10/09/2018 |
30.91
|
260 | 31.74 | 31.74 | 30.85 | 0 | 0 | 0 | |
07/09/2018 |
31.74
|
30 | 30.91 | 31.74 | 31.74 | 0 | 0 | 0 | |
06/09/2018 |
30.91
|
0 | 30.03 | 30.91 | 30.91 | 0 | 0 | 0 | |
05/09/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
05/09/2018 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
04/09/2018 |
30.03
|
370 | 30.20 | 30.20 | 30.03 | 0 | 0 | 0 | |
31/08/2018 |
30.20
|
600 | 30.66 | 30.66 | 30.20 | 0 | 0 | 0 | |
30/08/2018 |
30.66
|
590 | 30.66 | 30.66 | 30.66 | 590 | 0 | 0.0 | |
29/08/2018 |
30.66
|
630 | 31.46 | 31.46 | 30.08 | 580 | 580 | 0 | |
28/08/2018 |
31.46
|
540 | 30.20 | 31.46 | 30.20 | 0 | 470 | -0.0 | |
27/08/2018 |
30.20
|
440 | 30.66 | 30.66 | 30.08 | 0 | 0 | 0 | |
24/08/2018 |
30.66
|
10 | 31.46 | 31.46 | 30.66 | 0 | 0 | 0 | |
23/08/2018 |
31.46
|
0 | 31.46 | 31.46 | 31.46 | 0 | 0 | 0 | |
22/08/2018 |
31.46
|
0 | 31.46 | 31.46 | 31.46 | 0 | 0 | 0 | |
21/08/2018 |
31.46
|
10 | 32.60 | 32.60 | 31.46 | 0 | 0 | 0 | |
20/08/2018 |
32.60
|
80 | 30.89 | 32.60 | 29.97 | 0 | 0 | 0 | |
17/08/2018 |
30.89
|
600 | 30.49 | 30.89 | 30.89 | 0 | 0 | 0 | |
16/08/2018 |
30.49
|
100 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
15/08/2018 |
30.49
|
30 | 32.03 | 32.03 | 30.49 | 0 | 0 | 0 | |
14/08/2018 |
32.03
|
710 | 33.17 | 33.17 | 30.89 | 0 | 700 | -0.0 | |
13/08/2018 |
33.17
|
270 | 32.03 | 33.17 | 32.32 | 0 | 0 | 0 | |
10/08/2018 |
32.03
|
10 | 30.03 | 32.03 | 32.03 | 0 | 0 | 0 | |
09/08/2018 |
30.03
|
170 | 32.03 | 32.03 | 30.03 | 0 | 0 | 0 | |
08/08/2018 |
32.03
|
0 | 32.03 | 32.03 | 32.03 | 0 | 0 | 0 | |
07/08/2018 |
32.03
|
260 | 30.03 | 32.03 | 32.03 | 0 | 0 | 0 | |
06/08/2018 |
30.03
|
1,100 | 30.03 | 30.03 | 29.46 | 0 | 0 | 0 | |
03/08/2018 |
30.03
|
130 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
02/08/2018 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
01/08/2018 |
30.03
|
240 | 30.20 | 30.20 | 30.03 | 0 | 30 | -0.0 | |
31/07/2018 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
30/07/2018 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
27/07/2018 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
26/07/2018 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
25/07/2018 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
24/07/2018 |
30.20
|
200 | 29.23 | 30.20 | 30.20 | 200 | 0 | 0.0 | |
23/07/2018 |
29.23
|
1,780 | 29.34 | 29.34 | 29.23 | 0 | 1,780 | -0.1 | |
20/07/2018 |
29.34
|
0 | 29.34 | 29.34 | 29.34 | 0 | 0 | 0 | |
19/07/2018 |
29.34
|
260 | 28.88 | 29.34 | 29.34 | 0 | 260 | -0.0 | |
18/07/2018 |
28.88
|
460 | 29.74 | 29.91 | 28.88 | 0 | 90 | -0.0 | |
17/07/2018 |
29.74
|
1,130 | 30.20 | 31.46 | 29.74 | 0 | 1,120 | -0.1 | |
16/07/2018 |
30.20
|
50 | 29.74 | 30.20 | 30.20 | 0 | 50 | -0.0 | |
13/07/2018 |
29.74
|
400 | 28.60 | 29.74 | 29.74 | 0 | 400 | -0.0 | |
12/07/2018 |
28.60
|
840 | 29.74 | 29.74 | 28.60 | 0 | 0 | 0 | |
11/07/2018 |
29.74
|
1,060 | 29.74 | 29.74 | 29.74 | 0 | 1,010 | -0.1 | |
10/07/2018 |
29.74
|
1,250 | 30.89 | 30.89 | 29.74 | 0 | 0 | 0 | |
09/07/2018 |
30.89
|
40 | 30.89 | 30.89 | 30.89 | 0 | 0 | 0 | |
06/07/2018 |
30.89
|
510 | 30.89 | 31.46 | 30.89 | 0 | 0 | 0 | |
05/07/2018 |
30.89
|
200 | 30.89 | 30.89 | 30.89 | 0 | 0 | 0 | |
04/07/2018 |
30.89
|
320 | 31.46 | 31.46 | 30.89 | 0 | 0 | 0 |