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) |
-2.30 | -8.10% | 26,300 | 1,600 | 0.0 |
26
30
26.10
|
2 tháng
(2024-07-22) |
-2 | -7.12% | 66,000 | 2,100 | 0.1 |
26
30
26.10
|
3 tháng
(2024-06-24) |
-1.40 | -5.09% | 136,200 | 8,300 | 0.2 |
26
30
26.10
|
6 tháng
(2024-03-25) |
3 | 12.99% | 640,300 | 15,700 | 0.4 |
21
30
26.10
|
12 tháng
(2023-09-26) |
7.84 | 42.91% | 1,068,100 | 42,700 | 1.1 |
16.96
30
26.10
|
24 tháng
(2022-10-03) |
8.86 | 51.40% | 1,518,876 | 39,565 | 1.1 |
15.56
30
26.10
|
36 tháng
(2021-10-06) |
5.04 | 23.94% | 2,553,166 | 41,165 | 1.1 |
15.56
30
26.10
|
60 tháng
(2019-10-17) |
-1.39 | -5.05% | 5,248,565 | 44,690 | 1.1 |
14.91
30
26.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/08/2018 |
32.81
|
35 | 32.81 | 32.81 | 32.81 | 0 | 0 | 0 | |
07/08/2018 |
32.81
|
1,000 | 32.98 | 32.98 | 32.81 | 0 | 0 | 0 | |
06/08/2018 |
32.98
|
800 | 32.81 | 33.07 | 32.98 | 0 | 0 | 0 | |
03/08/2018 |
32.81
|
60 | 32.72 | 32.81 | 32.81 | 0 | 0 | 0 | |
02/08/2018 |
32.72
|
1,400 | 32.81 | 32.90 | 32.72 | 0 | 0 | 0 | |
01/08/2018 |
32.81
|
3,500 | 32.37 | 32.81 | 32.72 | 0 | 0 | 0 | |
31/07/2018 |
32.37
|
2,519 | 32.98 | 32.98 | 32.37 | 0 | 0 | 0 | |
30/07/2018 |
32.98
|
2,700 | 32.90 | 33.16 | 32.46 | 0 | 0 | 0 | |
27/07/2018 |
32.90
|
1,000 | 33.33 | 33.33 | 32.90 | 0 | 0 | 0 | |
26/07/2018 |
33.33
|
1,300 | 33.16 | 33.33 | 33.16 | 0 | 0 | 0 | |
25/07/2018 |
33.16
|
2,800 | 33.42 | 33.42 | 33.07 | 0 | 500 | -0.0 | |
24/07/2018 |
33.42
|
2,900 | 33.77 | 33.77 | 33.25 | 0 | 0 | 0 | |
23/07/2018 |
33.77
|
0 | 33.77 | 33.77 | 33.77 | 0 | 0 | 0 | |
20/07/2018 |
33.77
|
110 | 34.03 | 34.03 | 33.77 | 0 | 0 | 0 | |
19/07/2018 |
34.03
|
2,250 | 34.03 | 34.12 | 34.03 | 0 | 0 | 0 | |
18/07/2018 |
34.03
|
600 | 33.68 | 34.03 | 33.95 | 0 | 0 | 0 | |
17/07/2018 |
33.68
|
1,200 | 33.68 | 33.68 | 33.51 | 0 | 0 | 0 | |
16/07/2018 |
33.68
|
3,600 | 32.20 | 34.12 | 32.46 | 0 | 0 | 0 | |
13/07/2018 |
32.20
|
1,500 | 31.93 | 32.72 | 32.20 | 0 | 0 | 0 | |
12/07/2018 |
31.93
|
100 | 32.37 | 32.37 | 31.93 | 0 | 0 | 0 | |
11/07/2018 |
32.37
|
1,300 | 32.37 | 32.37 | 32.28 | 0 | 0 | 0 | |
10/07/2018 |
32.37
|
3,700 | 31.93 | 32.37 | 31.93 | 0 | 0 | 0 | |
09/07/2018 |
31.93
|
700 | 31.58 | 31.93 | 31.93 | 0 | 0 | 0 | |
06/07/2018 |
31.58
|
735 | 32.02 | 32.02 | 31.58 | 0 | 600 | -0.0 | |
05/07/2018 |
32.02
|
900 | 32.37 | 32.37 | 32.02 | 0 | 0 | 0 | |
04/07/2018 |
32.37
|
700 | 31.93 | 32.37 | 31.76 | 0 | 0 | 0 | |
03/07/2018 |
31.93
|
2,975 | 32.37 | 32.37 | 31.93 | 0 | 675 | -0.0 | |
02/07/2018 |
32.37
|
5,400 | 32.37 | 32.46 | 32.37 | 0 | 0 | 0 | |
29/06/2018 |
32.37
|
4,836 | 33.25 | 33.25 | 32.37 | 0 | 0 | 0 | |
28/06/2018 |
33.25
|
200 | 33.16 | 33.25 | 33.16 | 0 | 0 | 0 | |
27/06/2018 |
33.16
|
0 | 32.37 | 33.16 | 33.16 | 0 | 0 | 0 | |
26/06/2018 |
32.37
|
2,800 | 32.37 | 34.82 | 32.11 | 0 | 0 | 0 | |
25/06/2018 |
32.37
|
500 | 32.72 | 32.72 | 32.37 | 0 | 0 | 0 | |
22/06/2018 |
32.72
|
100 | 32.90 | 32.90 | 32.72 | 0 | 0 | 0 | |
21/06/2018 |
32.90
|
300 | 32.81 | 32.90 | 32.81 | 0 | 0 | 0 | |
20/06/2018 |
32.81
|
100 | 32.72 | 32.81 | 32.81 | 0 | 0 | 0 | |
19/06/2018 |
32.72
|
11,500 | 32.81 | 32.81 | 32.72 | 0 | 3,000 | -0.1 | |
18/06/2018 |
32.81
|
500 | 32.37 | 32.81 | 32.81 | 0 | 500 | -0.0 | |
15/06/2018 |
32.37
|
4,000 | 32.37 | 32.63 | 32.37 | 0 | 2,000 | -0.1 | |
14/06/2018 |
32.37
|
2,200 | 33.16 | 33.25 | 32.37 | 0 | 600 | -0.0 | |
13/06/2018 |
33.16
|
500 | 33.25 | 33.25 | 33.07 | 0 | 0 | 0 | |
12/06/2018 |
33.25
|
500 | 33.33 | 33.33 | 32.37 | 0 | 400 | -0.0 | |
11/06/2018 |
33.33
|
2,700 | 34.56 | 34.56 | 33.25 | 0 | 0 | 0 | |
08/06/2018 |
34.56
|
3,101 | 33.51 | 34.82 | 33.68 | 600 | 0 | 0.0 | |
07/06/2018 |
33.51
|
2,300 | 33.25 | 33.51 | 33.25 | 0 | 1,000 | -0.0 | |
06/06/2018 |
33.25
|
800 | 32.81 | 33.25 | 32.90 | 0 | 0 | 0 | |
05/06/2018 |
32.81
|
20,835 | 31.93 | 34.12 | 32.37 | 0 | 0 | 0 | |
04/06/2018 |
31.93
|
17,846 | 31.50 | 32.11 | 31.85 | 0 | 0 | 0 | |
01/06/2018 |
31.50
|
38,600 | 31.93 | 31.93 | 31.50 | 2,000 | 0 | 0.1 | |
31/05/2018 |
31.93
|
4,000 | 31.93 | 32.37 | 31.50 | 0 | 1,200 | -0.0 | |
30/05/2018 |
31.93
|
3,135 | 32.46 | 32.63 | 31.93 | 0 | 0 | 0 | |
29/05/2018 |
32.46
|
18,705 | 34.12 | 34.12 | 32.46 | 300 | 1,100 | -0.0 | |
28/05/2018 |
34.12
|
1,100 | 34.56 | 34.91 | 33.25 | 0 | 0 | 0 | |
25/05/2018 |
34.56
|
10,505 | 35.87 | 35.87 | 34.56 | 5,000 | 2,000 | 0.1 | |
24/05/2018 |
35.87
|
500 | 36.04 | 36.04 | 35.87 | 0 | 0 | 0 | |
23/05/2018: Cổ tức tiền mặt tỉ lệ: 26% | |||||||||
23/05/2018 |
36.04
|
2,400 | 35.96 | 36.04 | 36.04 | 0 | 0 | 0 | |
22/05/2018 |
35.96
|
6,600 | 36.04 | 36.12 | 35.96 | 4,500 | 1,000 | 0.2 | |
21/05/2018 |
36.04
|
9,300 | 36.20 | 36.20 | 36.04 | 0 | 0 | 0 | |
18/05/2018 |
36.20
|
9,300 | 37.03 | 37.03 | 35.79 | 0 | 3,000 | -0.1 | |
17/05/2018 |
37.03
|
2,900 | 37.03 | 37.44 | 37.03 | 0 | 0 | 0 | |
16/05/2018 |
37.03
|
9,000 | 37.85 | 37.85 | 37.03 | 1,400 | 0 | 0.1 | |
15/05/2018 |
37.85
|
410 | 37.03 | 37.85 | 37.03 | 100 | 0 | 0.0 | |
14/05/2018 |
37.03
|
200 | 37.03 | 37.03 | 37.03 | 0 | 0 | 0 | |
11/05/2018 |
37.03
|
11,200 | 36.20 | 37.03 | 36.20 | 6,200 | 0 | 0.3 | |
10/05/2018 |
36.20
|
7,700 | 36.12 | 36.20 | 36.20 | 6,900 | 0 | 0.3 | |
09/05/2018 |
36.12
|
9,116 | 35.79 | 36.20 | 36.04 | 0 | 0 | 0 | |
08/05/2018 |
35.79
|
42,700 | 36.20 | 36.62 | 35.79 | 30,000 | 0 | 1.3 | |
07/05/2018 |
36.20
|
4,110 | 36.20 | 36.20 | 35.38 | 600 | 100 | 0.0 | |
04/05/2018 |
36.20
|
2,045 | 33.82 | 36.20 | 34.97 | 500 | 0 | 0.0 | |
03/05/2018 |
33.82
|
3,200 | 36.20 | 36.20 | 33.74 | 0 | 0 | 0 | |
02/05/2018 |
36.20
|
120 | 37.03 | 37.03 | 36.20 | 0 | 0 | 0 | |
27/04/2018 |
37.03
|
0 | 37.03 | 37.03 | 37.03 | 0 | 0 | 0 | |
26/04/2018 |
37.03
|
200 | 36.94 | 37.03 | 37.03 | 0 | 0 | 0 | |
24/04/2018 |
36.94
|
200 | 37.03 | 37.03 | 36.94 | 0 | 0 | 0 | |
23/04/2018 |
37.03
|
6,125 | 38.67 | 38.67 | 37.03 | 300 | 0 | 0.0 | |
20/04/2018 |
38.67
|
900 | 38.67 | 38.67 | 38.67 | 0 | 0 | 0 | |
19/04/2018 |
38.67
|
1,275 | 38.67 | 39.91 | 38.67 | 100 | 0 | 0.0 | |
18/04/2018 |
38.67
|
7,175 | 37.11 | 39.08 | 38.67 | 0 | 500 | -0.0 | |
17/04/2018 |
37.11
|
4,300 | 39.41 | 39.41 | 37.11 | 2,000 | 0 | 0.1 | |
16/04/2018 |
39.41
|
8,426 | 39.99 | 39.99 | 39.41 | 100 | 0 | 0.0 | |
13/04/2018 |
39.99
|
4,650 | 40.07 | 40.07 | 39.50 | 0 | 300 | -0.0 | |
12/04/2018 |
40.07
|
4,410 | 39.08 | 40.07 | 39.91 | 0 | 0 | 0 | |
11/04/2018 |
39.08
|
500 | 39.74 | 39.74 | 39.08 | 0 | 0 | 0 | |
10/04/2018 |
39.74
|
100 | 39.91 | 39.91 | 39.74 | 0 | 0 | 0 | |
09/04/2018 |
39.91
|
500 | 39.91 | 39.91 | 39.91 | 0 | 0 | 0 | |
06/04/2018 |
39.91
|
820 | 39.82 | 39.91 | 39.58 | 0 | 0 | 0 | |
05/04/2018 |
39.82
|
7,300 | 39.91 | 39.91 | 39.58 | 0 | 500 | -0.0 | |
04/04/2018 |
39.91
|
1,500 | 40.32 | 40.32 | 39.50 | 0 | 0 | 0 | |
03/04/2018 |
40.32
|
300 | 40.65 | 40.65 | 40.32 | 0 | 0 | 0 | |
02/04/2018 |
40.65
|
20 | 40.57 | 40.65 | 40.65 | 20 | 0 | 0.0 | |
30/03/2018 |
40.57
|
300 | 40.89 | 40.89 | 40.57 | 0 | 0 | 0 | |
29/03/2018 |
40.89
|
700 | 40.40 | 41.06 | 40.81 | 0 | 0 | 0 | |
28/03/2018 |
40.40
|
1,400 | 40.32 | 40.40 | 40.32 | 0 | 100 | -0.0 | |
27/03/2018 |
40.32
|
6,410 | 40.32 | 40.40 | 39.66 | 3,000 | 100 | 0.1 | |
26/03/2018 |
40.32
|
1,500 | 39.66 | 40.32 | 40.15 | 500 | 0 | 0.0 | |
23/03/2018 |
39.66
|
3,610 | 39.50 | 40.32 | 39.50 | 1,000 | 0 | 0.0 | |
22/03/2018 |
39.50
|
5,350 | 38.34 | 39.58 | 39.08 | 20 | 0 | 0.0 | |
21/03/2018 |
38.34
|
8,500 | 40.57 | 40.57 | 37.85 | 100 | 3,000 | -0.1 | |
20/03/2018 |
40.57
|
3,900 | 40.40 | 40.57 | 40.57 | 0 | 0 | 0 | |
19/03/2018 |
40.40
|
1,020 | 40.32 | 40.40 | 40.40 | 0 | 0 | 0 |