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) |
3.67 | 4.26% | 6,200 | -386 | -0.0 |
84
92.46
89.70
|
2 tháng
(2024-07-22) |
-5.73 | -6% | 22,000 | -3,386 | -0.3 |
83.07
96.91
89.70
|
3 tháng
(2024-06-24) |
2.68 | 3.08% | 35,400 | 614 | 0.1 |
79.21
96.91
89.70
|
6 tháng
(2024-03-25) |
12.43 | 16.09% | 129,800 | 26,697 | 2.3 |
74.44
96.91
89.70
|
12 tháng
(2023-09-26) |
27.06 | 43.21% | 591,600 | -3 | 0.2 |
59.75
96.91
89.70
|
24 tháng
(2022-10-03) |
37.97 | 73.41% | 1,110,336 | -227,807 | -16.4 |
46.68
96.91
89.70
|
36 tháng
(2021-10-06) |
43.03 | 92.19% | 1,407,174 | -579,101 | -39.6 |
45.56
96.91
89.70
|
60 tháng
(2019-10-17) |
47.02 | 110.19% | 2,978,295 | -1,087,452 | -70.8 |
26.59
96.91
89.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
39.19
|
0 | 39.19 | 39.19 | 39.19 | 0 | 0 | 0 | |
18/09/2018 |
39.19
|
3,138 | 37.93 | 39.32 | 38.52 | 2,100 | 0 | 0.1 | |
17/09/2018 |
37.93
|
10,400 | 39.19 | 39.19 | 37.93 | 10,000 | 0 | 0.6 | |
14/09/2018 |
39.19
|
5,000 | 39.19 | 39.19 | 39.19 | 4,900 | 0 | 0.3 | |
13/09/2018 |
39.19
|
200 | 38.19 | 39.65 | 39.19 | 100 | 0 | 0.0 | |
12/09/2018 |
38.19
|
4,001 | 39.19 | 39.19 | 38.19 | 4,000 | 4,000 | 0 | |
11/09/2018 |
39.19
|
450 | 39.32 | 39.32 | 38.13 | 100 | 100 | 0.0 | |
10/09/2018 |
39.32
|
10 | 39.32 | 39.32 | 39.32 | 0 | 0 | 0 | |
07/09/2018 |
39.32
|
0 | 39.32 | 39.32 | 39.32 | 0 | 0 | 0 | |
06/09/2018 |
39.32
|
1,050 | 39.52 | 39.52 | 39.32 | 800 | 0 | 0.0 | |
05/09/2018 |
39.52
|
3,220 | 39.32 | 39.59 | 39.19 | 2,700 | 1,000 | 0.1 | |
04/09/2018 |
39.32
|
33 | 39.32 | 39.32 | 39.32 | 0 | 0 | 0 | |
31/08/2018 |
39.32
|
187 | 39.39 | 39.39 | 39.32 | 100 | 0 | 0.0 | |
30/08/2018 |
39.39
|
1,720 | 39.39 | 39.39 | 38.66 | 100 | 0 | 0.0 | |
29/08/2018 |
39.39
|
700 | 39.52 | 39.52 | 38.59 | 100 | 0 | 0.0 | |
28/08/2018 |
39.52
|
3,146 | 39.59 | 39.59 | 38.32 | 2,200 | 0 | 0.1 | |
27/08/2018 |
39.59
|
197 | 39.65 | 39.65 | 39.59 | 100 | 0 | 0.0 | |
24/08/2018 |
39.65
|
600 | 38.79 | 39.65 | 38.86 | 300 | 500 | -0.0 | |
23/08/2018 |
38.79
|
120 | 39.59 | 39.59 | 38.79 | 0 | 0 | 0 | |
22/08/2018 |
39.59
|
4,366 | 38.59 | 39.65 | 38.66 | 400 | 0 | 0.0 | |
21/08/2018 |
38.59
|
400 | 38.39 | 39.45 | 38.59 | 100 | 0 | 0.0 | |
20/08/2018 |
38.39
|
130 | 39.72 | 39.72 | 38.39 | 0 | 0 | 0 | |
17/08/2018 |
39.72
|
300 | 38.92 | 39.72 | 39.19 | 300 | 0 | 0.0 | |
16/08/2018 |
38.92
|
102 | 38.26 | 38.92 | 38.92 | 100 | 0 | 0.0 | |
15/08/2018 |
38.26
|
2,000 | 38.39 | 39.79 | 37.20 | 1,800 | 1,500 | 0.0 | |
14/08/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/08/2018 |
38.39
|
110 | 37.99 | 38.39 | 38.39 | 100 | 100 | 0 | |
13/08/2018 |
37.99
|
9,600 | 37.93 | 39.04 | 37.93 | 300 | 0 | 0.0 | |
10/08/2018 |
37.93
|
2,200 | 37.86 | 39.04 | 37.93 | 400 | 0 | 0.0 | |
09/08/2018 |
37.86
|
2,400 | 37.99 | 39.04 | 37.86 | 2,200 | 2,000 | 0.0 | |
08/08/2018 |
37.99
|
622 | 37.93 | 37.99 | 37.99 | 0 | 0 | 0 | |
07/08/2018 |
37.93
|
1,100 | 38.06 | 38.19 | 37.86 | 400 | 400 | -0.0 | |
06/08/2018 |
38.06
|
3,018 | 38.19 | 38.19 | 37.54 | 2,100 | 0 | 0.1 | |
03/08/2018 |
38.19
|
250 | 37.47 | 38.19 | 38.19 | 100 | 0 | 0.0 | |
02/08/2018 |
37.47
|
0 | 37.47 | 37.47 | 37.47 | 0 | 0 | 0 | |
01/08/2018 |
37.47
|
1,500 | 37.73 | 37.73 | 37.47 | 400 | 0 | 0.0 | |
31/07/2018 |
37.73
|
1,000 | 37.54 | 37.73 | 37.54 | 900 | 0 | 0.1 | |
30/07/2018 |
37.54
|
1,000 | 37.80 | 37.80 | 37.54 | 0 | 0 | 0 | |
27/07/2018 |
37.80
|
1,300 | 37.34 | 37.80 | 37.14 | 700 | 600 | 0.0 | |
26/07/2018 |
37.34
|
700 | 38.12 | 38.12 | 37.34 | 500 | 400 | 0.0 | |
25/07/2018 |
38.12
|
0 | 38.12 | 38.12 | 38.12 | 0 | 0 | 0 | |
24/07/2018 |
38.12
|
200 | 37.80 | 38.12 | 37.21 | 200 | 0 | 0.0 | |
23/07/2018 |
37.80
|
12,200 | 37.21 | 38.51 | 37.21 | 2,200 | 0 | 0.1 | |
20/07/2018 |
37.21
|
4,000 | 37.80 | 38.45 | 37.21 | 3,700 | 0 | 0.2 | |
19/07/2018 |
37.80
|
38,900 | 37.21 | 38.38 | 37.21 | 400 | 38,600 | -2.2 | |
18/07/2018 |
37.21
|
832 | 37.54 | 37.54 | 37.08 | 600 | 200 | 0.0 | |
17/07/2018 |
37.54
|
1,722 | 37.47 | 38.78 | 37.01 | 400 | 1,600 | -0.1 | |
16/07/2018 |
37.47
|
2,200 | 38.45 | 38.45 | 36.88 | 500 | 700 | -0.0 | |
13/07/2018 |
38.45
|
10 | 38.45 | 38.45 | 38.45 | 0 | 0 | 0 | |
12/07/2018 |
38.45
|
200 | 39.17 | 39.17 | 38.45 | 200 | 0 | 0.0 | |
11/07/2018 |
39.17
|
8,600 | 38.78 | 39.17 | 35.71 | 300 | 400 | -0.0 | |
10/07/2018 |
38.78
|
0 | 38.78 | 38.78 | 38.78 | 0 | 0 | 0 | |
09/07/2018 |
38.78
|
79 | 38.78 | 38.78 | 38.78 | 0 | 0 | 0 | |
06/07/2018 |
38.78
|
2,622 | 39.49 | 39.49 | 36.75 | 200 | 0 | 0.0 | |
05/07/2018 |
39.49
|
0 | 39.49 | 39.49 | 39.49 | 0 | 0 | 0 | |
04/07/2018 |
39.49
|
100 | 39.17 | 39.49 | 39.49 | 100 | 0 | 0.0 | |
03/07/2018 |
39.17
|
500 | 40.15 | 40.47 | 36.62 | 300 | 100 | 0.0 | |
02/07/2018 |
40.15
|
110 | 41.71 | 41.71 | 40.15 | 0 | 0 | 0 | |
29/06/2018 |
41.71
|
869 | 41.00 | 41.71 | 40.73 | 800 | 0 | 0.1 | |
28/06/2018 |
41.00
|
2,900 | 38.19 | 41.06 | 37.73 | 2,900 | 0 | 0.2 | |
27/06/2018 |
38.19
|
100 | 37.73 | 38.19 | 38.19 | 100 | 0 | 0.0 | |
26/06/2018 |
37.73
|
306 | 38.19 | 38.19 | 37.73 | 300 | 0 | 0.0 | |
25/06/2018 |
38.19
|
2,200 | 37.21 | 39.10 | 36.69 | 600 | 1,100 | -0.0 | |
22/06/2018 |
37.21
|
503 | 37.21 | 37.73 | 36.69 | 100 | 200 | -0.0 | |
21/06/2018 |
37.21
|
200 | 37.40 | 37.40 | 36.95 | 0 | 0 | 0 | |
20/06/2018 |
37.40
|
9,300 | 37.54 | 37.54 | 36.56 | 200 | 6,400 | -0.4 | |
19/06/2018 |
37.54
|
1,800 | 37.54 | 37.54 | 36.62 | 100 | 0 | 0.0 | |
18/06/2018 |
37.54
|
2,300 | 37.27 | 37.54 | 36.62 | 200 | 0 | 0.0 | |
15/06/2018 |
37.27
|
10,402 | 37.14 | 37.27 | 36.56 | 100 | 7,200 | -0.4 | |
14/06/2018 |
37.14
|
2,200 | 39.49 | 39.49 | 36.56 | 400 | 0 | 0.0 | |
13/06/2018 |
39.49
|
0 | 39.49 | 39.49 | 39.49 | 0 | 0 | 0 | |
12/06/2018 |
39.49
|
100 | 37.86 | 39.49 | 39.49 | 100 | 0 | 0.0 | |
11/06/2018 |
37.86
|
216 | 37.86 | 39.82 | 37.86 | 100 | 0 | 0.0 | |
08/06/2018 |
37.86
|
212 | 38.97 | 38.97 | 37.86 | 0 | 200 | -0.0 | |
07/06/2018 |
38.97
|
0 | 38.97 | 38.97 | 38.97 | 0 | 0 | 0 | |
06/06/2018 |
38.97
|
1,600 | 39.17 | 40.73 | 38.97 | 1,600 | 1,500 | 0.0 | |
05/06/2018 |
39.17
|
3,130 | 41.71 | 41.71 | 37.99 | 200 | 0 | 0.0 | |
04/06/2018 |
41.71
|
22,237 | 42.37 | 44.98 | 38.19 | 400 | 0 | 0.0 | |
01/06/2018 |
42.37
|
2,700 | 41.00 | 45.04 | 37.47 | 2,100 | 0 | 0.1 | |
31/05/2018 |
41.00
|
4,000 | 38.32 | 41.78 | 36.75 | 2,900 | 1,000 | 0.1 | |
30/05/2018 |
38.32
|
300 | 38.38 | 38.78 | 36.56 | 200 | 0 | 0.0 | |
29/05/2018 |
38.38
|
2,300 | 38.84 | 38.84 | 36.43 | 1,200 | 0 | 0.1 | |
28/05/2018 |
38.84
|
285 | 38.38 | 38.97 | 38.84 | 100 | 0 | 0.0 | |
25/05/2018 |
38.38
|
700 | 36.75 | 38.84 | 36.10 | 600 | 0 | 0.0 | |
24/05/2018 |
36.75
|
2,130 | 37.01 | 39.10 | 36.69 | 900 | 0 | 0.1 | |
23/05/2018 |
37.01
|
20,900 | 36.75 | 37.21 | 35.90 | 3,300 | 8,800 | -0.3 | |
22/05/2018 |
36.75
|
4,700 | 36.82 | 37.21 | 36.03 | 700 | 0 | 0.0 | |
21/05/2018 |
36.82
|
1,200 | 35.51 | 37.21 | 35.90 | 300 | 200 | 0.0 | |
18/05/2018 |
35.51
|
5,357 | 35.12 | 36.56 | 35.38 | 800 | 100 | 0.0 | |
17/05/2018 |
35.12
|
4,630 | 35.12 | 36.23 | 35.12 | 300 | 0 | 0.0 | |
16/05/2018 |
35.12
|
148,600 | 35.25 | 35.90 | 35.12 | 1,200 | 144,800 | -7.9 | |
15/05/2018 |
35.25
|
1,307 | 36.95 | 36.95 | 35.25 | 1,100 | 0 | 0.1 | |
14/05/2018 |
36.95
|
601 | 35.58 | 37.21 | 35.71 | 500 | 0 | 0.0 | |
11/05/2018 |
35.58
|
43,800 | 35.05 | 36.49 | 34.92 | 7,200 | 41,600 | -1.8 | |
10/05/2018 |
35.05
|
81,769 | 35.90 | 35.90 | 35.05 | 4,100 | 73,900 | -3.8 | |
09/05/2018 |
35.90
|
13,600 | 35.25 | 38.65 | 35.12 | 3,200 | 12,200 | -0.5 | |
08/05/2018 |
35.25
|
77,732 | 35.25 | 38.78 | 35.05 | 14,300 | 70,000 | -3.0 | |
07/05/2018 |
35.25
|
80,350 | 35.25 | 37.47 | 35.25 | 20,400 | 49,200 | -1.6 | |
04/05/2018 |
35.25
|
13,400 | 35.90 | 35.90 | 35.25 | 4,500 | 13,400 | -0.5 | |
03/05/2018 |
35.90
|
4,863 | 35.90 | 35.90 | 35.25 | 4,400 | 1,600 | 0.2 | |
02/05/2018 |
35.90
|
19,510 | 39.17 | 39.17 | 35.90 | 200 | 17,300 | -0.9 |