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) |
-2.98 | -9.63% | 65,700 | 0 | 0 |
28
33
28
|
2 tháng
(2024-07-22) |
-5.89 | -17.38% | 97,700 | 0 | 0 |
28
36.21
28
|
3 tháng
(2024-06-24) |
-3.95 | -12.37% | 968,100 | -34,150 | -1.2 |
28
36.70
28
|
6 tháng
(2024-03-25) |
10.77 | 62.46% | 1,596,100 | -60,150 | -1.9 |
15.88
36.70
28
|
12 tháng
(2023-09-26) |
6.21 | 28.48% | 1,898,133 | -196,010 | -4.3 |
15.49
36.70
28
|
24 tháng
(2022-10-03) |
1.97 | 7.56% | 2,855,243 | -199,830 | -4.4 |
15.49
36.70
28
|
36 tháng
(2021-10-06) |
2.76 | 10.92% | 3,402,352 | -126,830 | -2.1 |
15.49
36.70
28
|
60 tháng
(2019-10-17) |
9.50 | 51.38% | 6,774,103 | -1,904,079 | -44.4 |
13.05
36.70
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
43.66
|
0 | 43.66 | 43.66 | 43.66 | 0 | 0 | 0 | |
18/09/2018 |
43.66
|
0 | 43.66 | 43.66 | 43.66 | 0 | 0 | 0 | |
17/09/2018 |
43.66
|
0 | 43.66 | 43.66 | 43.66 | 0 | 0 | 0 | |
14/09/2018 |
43.66
|
0 | 43.66 | 43.66 | 43.66 | 0 | 0 | 0 | |
13/09/2018 |
43.66
|
0 | 43.66 | 43.66 | 43.66 | 0 | 0 | 0 | |
12/09/2018 |
43.66
|
0 | 43.66 | 43.66 | 43.66 | 0 | 0 | 0 | |
11/09/2018 |
43.66
|
0 | 43.66 | 43.66 | 43.66 | 0 | 0 | 0 | |
10/09/2018 |
43.66
|
0 | 43.66 | 43.66 | 43.66 | 0 | 0 | 0 | |
07/09/2018 |
43.66
|
0 | 43.66 | 43.66 | 43.66 | 0 | 0 | 0 | |
06/09/2018 |
43.66
|
0 | 43.66 | 43.66 | 43.66 | 0 | 0 | 0 | |
05/09/2018 |
43.66
|
0 | 43.66 | 43.66 | 43.66 | 0 | 0 | 0 | |
04/09/2018 |
43.66
|
0 | 43.66 | 43.66 | 43.66 | 0 | 0 | 0 | |
31/08/2018 |
43.66
|
0 | 43.66 | 43.66 | 43.66 | 0 | 0 | 0 | |
30/08/2018 |
43.66
|
0 | 43.66 | 43.66 | 43.66 | 0 | 0 | 0 | |
29/08/2018 |
43.66
|
0 | 43.66 | 43.66 | 43.66 | 0 | 0 | 0 | |
28/08/2018 |
43.66
|
200 | 45.78 | 45.78 | 41.34 | 100 | 0 | 0.0 | |
27/08/2018 |
45.78
|
0 | 45.78 | 45.78 | 45.78 | 0 | 0 | 0 | |
24/08/2018 |
45.78
|
0 | 45.78 | 45.78 | 45.78 | 0 | 0 | 0 | |
23/08/2018: Cổ tức tiền mặt tỉ lệ: 27% | |||||||||
23/08/2018 |
45.78
|
0 | 45.78 | 45.78 | 45.78 | 0 | 0 | 0 | |
22/08/2018 |
45.78
|
0 | 45.78 | 45.78 | 45.78 | 0 | 0 | 0 | |
21/08/2018 |
45.78
|
0 | 45.78 | 45.78 | 45.78 | 0 | 0 | 0 | |
20/08/2018 |
45.78
|
2 | 45.78 | 45.78 | 45.78 | 0 | 0 | 0 | |
17/08/2018 |
45.78
|
0 | 45.78 | 45.78 | 45.78 | 0 | 0 | 0 | |
16/08/2018 |
45.78
|
0 | 45.78 | 45.78 | 45.78 | 0 | 0 | 0 | |
15/08/2018 |
45.78
|
0 | 45.78 | 45.78 | 45.78 | 0 | 0 | 0 | |
14/08/2018 |
45.78
|
0 | 45.78 | 45.78 | 45.78 | 0 | 0 | 0 | |
13/08/2018 |
45.78
|
0 | 45.78 | 45.78 | 45.78 | 0 | 0 | 0 | |
10/08/2018 |
45.78
|
0 | 45.78 | 45.78 | 45.78 | 0 | 0 | 0 | |
09/08/2018 |
45.78
|
0 | 45.78 | 45.78 | 45.78 | 0 | 0 | 0 | |
08/08/2018 |
45.78
|
0 | 45.78 | 45.78 | 45.78 | 0 | 0 | 0 | |
07/08/2018 |
45.78
|
0 | 45.78 | 45.78 | 45.78 | 0 | 0 | 0 | |
06/08/2018 |
45.78
|
0 | 45.78 | 45.78 | 45.78 | 0 | 0 | 0 | |
03/08/2018 |
45.78
|
0 | 45.78 | 45.78 | 45.78 | 0 | 0 | 0 | |
02/08/2018 |
45.78
|
0 | 45.78 | 45.78 | 45.78 | 0 | 0 | 0 | |
01/08/2018 |
45.78
|
300 | 41.92 | 45.78 | 37.82 | 100 | 100 | 0.0 | |
31/07/2018 |
41.92
|
500 | 41.26 | 42.04 | 37.16 | 200 | 0 | 0.0 | |
30/07/2018 |
41.26
|
500 | 41.56 | 41.74 | 37.52 | 300 | 0 | 0.0 | |
27/07/2018 |
41.56
|
100 | 39.75 | 41.56 | 41.56 | 100 | 0 | 0.0 | |
26/07/2018 |
39.75
|
500 | 39.81 | 39.81 | 36.19 | 200 | 100 | 0.0 | |
25/07/2018 |
39.81
|
200 | 39.81 | 39.81 | 36.25 | 100 | 0 | 0.0 | |
24/07/2018 |
39.81
|
0 | 39.81 | 39.81 | 39.81 | 0 | 0 | 0 | |
23/07/2018 |
39.81
|
0 | 39.81 | 39.81 | 39.81 | 0 | 0 | 0 | |
20/07/2018 |
39.81
|
0 | 39.81 | 39.81 | 39.81 | 0 | 0 | 0 | |
19/07/2018 |
39.81
|
200 | 41.68 | 41.68 | 38.06 | 100 | 0 | 0.0 | |
18/07/2018 |
41.68
|
200 | 43.97 | 43.97 | 39.69 | 100 | 0 | 0.0 | |
17/07/2018 |
43.97
|
200 | 46.33 | 46.33 | 41.74 | 100 | 0 | 0.0 | |
16/07/2018 |
46.33
|
400 | 43.25 | 46.33 | 39.57 | 100 | 0 | 0.0 | |
13/07/2018 |
43.25
|
300 | 43.67 | 43.67 | 39.57 | 100 | 200 | -0.0 | |
12/07/2018 |
43.67
|
0 | 43.67 | 43.67 | 43.67 | 0 | 0 | 0 | |
11/07/2018 |
43.67
|
0 | 43.67 | 43.67 | 43.67 | 0 | 0 | 0 | |
10/07/2018 |
43.67
|
100 | 39.93 | 43.67 | 43.67 | 100 | 0 | 0.0 | |
09/07/2018 |
39.93
|
100 | 44.34 | 44.34 | 39.93 | 0 | 0 | 0 | |
06/07/2018 |
44.34
|
0 | 44.34 | 44.34 | 44.34 | 0 | 0 | 0 | |
05/07/2018 |
44.34
|
0 | 44.34 | 44.34 | 44.34 | 0 | 0 | 0 | |
04/07/2018 |
44.34
|
0 | 44.34 | 44.34 | 44.34 | 0 | 0 | 0 | |
03/07/2018 |
44.34
|
200 | 46.69 | 46.69 | 42.22 | 100 | 0 | 0.0 | |
02/07/2018 |
46.69
|
205 | 46.75 | 46.75 | 46.08 | 200 | 0 | 0.0 | |
29/06/2018 |
46.75
|
0 | 46.75 | 46.75 | 46.75 | 0 | 0 | 0 | |
28/06/2018 |
46.75
|
0 | 46.75 | 46.75 | 46.75 | 0 | 0 | 0 | |
27/06/2018 |
46.75
|
200 | 43.73 | 46.75 | 45.48 | 200 | 0 | 0.0 | |
26/06/2018 |
43.73
|
100 | 41.62 | 43.73 | 43.73 | 100 | 0 | 0.0 | |
25/06/2018 |
41.62
|
700 | 38.24 | 42.04 | 35.41 | 200 | 0 | 0.0 | |
22/06/2018 |
38.24
|
200 | 42.47 | 45.30 | 38.24 | 100 | 0 | 0.0 | |
21/06/2018 |
42.47
|
300 | 45.42 | 45.42 | 41.08 | 200 | 0 | 0.0 | |
20/06/2018 |
45.42
|
200 | 46.08 | 46.08 | 41.62 | 100 | 0 | 0.0 | |
19/06/2018 |
46.08
|
204 | 44.76 | 46.08 | 40.29 | 100 | 0 | 0.0 | |
18/06/2018 |
44.76
|
500 | 42.41 | 45.48 | 39.39 | 200 | 0 | 0.0 | |
15/06/2018 |
42.41
|
100 | 47.11 | 47.11 | 42.41 | 0 | 0 | 0 | |
14/06/2018 |
47.11
|
0 | 47.11 | 47.11 | 47.11 | 0 | 0 | 0 | |
13/06/2018 |
47.11
|
10 | 47.11 | 47.11 | 47.11 | 0 | 0 | 0 | |
12/06/2018 |
47.11
|
0 | 47.11 | 47.11 | 47.11 | 0 | 0 | 0 | |
11/06/2018 |
47.11
|
0 | 47.11 | 47.11 | 47.11 | 0 | 0 | 0 | |
08/06/2018 |
47.11
|
14 | 47.11 | 47.11 | 47.11 | 0 | 0 | 0 | |
07/06/2018 |
47.11
|
2 | 47.11 | 47.11 | 47.11 | 0 | 0 | 0 | |
06/06/2018 |
47.11
|
0 | 47.11 | 47.11 | 47.11 | 0 | 0 | 0 | |
05/06/2018 |
47.11
|
0 | 47.11 | 47.11 | 47.11 | 0 | 0 | 0 | |
04/06/2018 |
47.11
|
0 | 47.11 | 47.11 | 47.11 | 0 | 0 | 0 | |
01/06/2018 |
47.11
|
0 | 47.11 | 47.11 | 47.11 | 0 | 0 | 0 | |
31/05/2018 |
47.11
|
0 | 47.11 | 47.11 | 47.11 | 0 | 0 | 0 | |
30/05/2018 |
47.11
|
100 | 44.88 | 47.11 | 47.11 | 100 | 0 | 0.0 | |
29/05/2018 |
44.88
|
1,600 | 46.08 | 46.08 | 41.50 | 100 | 0 | 0.0 | |
28/05/2018 |
46.08
|
100 | 43.01 | 46.08 | 46.08 | 100 | 0 | 0.0 | |
25/05/2018 |
43.01
|
0 | 43.01 | 43.01 | 43.01 | 0 | 0 | 0 | |
24/05/2018 |
43.01
|
0 | 43.01 | 43.01 | 43.01 | 0 | 0 | 0 | |
23/05/2018 |
43.01
|
0 | 43.01 | 43.01 | 43.01 | 0 | 0 | 0 | |
22/05/2018 |
43.01
|
0 | 43.01 | 43.01 | 43.01 | 6,400 | 6,400 | 0 | |
21/05/2018 |
43.01
|
0 | 43.01 | 43.01 | 43.01 | 0 | 0 | 0 | |
18/05/2018 |
43.01
|
100 | 39.39 | 43.01 | 43.01 | 100 | 0 | 0.0 | |
17/05/2018 |
39.39
|
100 | 39.75 | 39.75 | 39.39 | 100 | 0 | 0.0 | |
16/05/2018 |
39.75
|
200 | 40.17 | 40.17 | 36.19 | 100 | 0 | 0.0 | |
15/05/2018 |
40.17
|
0 | 40.17 | 40.17 | 40.17 | 0 | 0 | 0 | |
14/05/2018 |
40.17
|
0 | 40.17 | 40.17 | 40.17 | 0 | 0 | 0 | |
11/05/2018 |
40.17
|
200 | 40.35 | 40.35 | 36.37 | 100 | 0 | 0.0 | |
10/05/2018 |
40.35
|
1,000 | 38.54 | 41.86 | 34.74 | 200 | 600 | -0.0 | |
09/05/2018 |
38.54
|
400 | 39.09 | 39.09 | 38.54 | 400 | 0 | 0.0 | |
08/05/2018 |
39.09
|
100 | 37.88 | 39.09 | 39.09 | 100 | 0 | 0.0 | |
07/05/2018 |
37.88
|
0 | 37.88 | 37.88 | 37.88 | 0 | 0 | 0 | |
04/05/2018 |
37.88
|
0 | 37.88 | 37.88 | 37.88 | 0 | 0 | 0 | |
03/05/2018 |
37.88
|
500 | 38.24 | 38.24 | 34.44 | 300 | 0 | 0.0 | |
02/05/2018 |
38.24
|
0 | 38.24 | 38.24 | 38.24 | 0 | 0 | 0 |