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) |
-0.80 | -2.17% | 10,600 | 0 | 0 |
36
42.90
36
|
2 tháng
(2024-07-22) |
-5.20 | -12.62% | 21,200 | 0 | 0 |
35.50
42.90
36
|
3 tháng
(2024-06-24) |
-1.50 | -4% | 31,500 | 300 | 0.0 |
35
42.90
36
|
6 tháng
(2024-03-25) |
2.38 | 7.08% | 165,805 | -34,900 | -1.2 |
32.18
42.90
36
|
12 tháng
(2023-09-26) |
8.07 | 28.89% | 206,080 | -41,400 | -1.4 |
27.47
42.90
36
|
24 tháng
(2022-10-03) |
-1.37 | -3.67% | 306,553 | -48,500 | -1.7 |
27
47.80
36
|
36 tháng
(2021-10-06) |
-5.08 | -12.37% | 401,903 | -76,900 | -3.1 |
27
55.78
36
|
60 tháng
(2019-10-17) |
10.35 | 40.36% | 574,365 | -75,800 | -3.2 |
23.59
76.25
36
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
35.16
|
300 | 35.16 | 35.16 | 35.16 | 300 | 0 | 0.0 | |
18/09/2018 |
35.16
|
1,000 | 35.16 | 35.16 | 35.16 | 1,000 | 0 | 0.1 | |
17/09/2018 |
35.16
|
1,000 | 35.16 | 35.16 | 35.16 | 1,000 | 0 | 0.1 | |
14/09/2018 |
34.39
|
0 | 34.39 | 34.39 | 34.39 | 0 | 0 | 0 | |
13/09/2018 |
34.39
|
0 | 34.39 | 34.39 | 34.39 | 0 | 0 | 0 | |
12/09/2018 |
34.39
|
0 | 34.39 | 34.39 | 34.39 | 0 | 0 | 0 | |
11/09/2018 |
34.39
|
0 | 34.39 | 34.39 | 34.39 | 0 | 0 | 0 | |
10/09/2018 |
34.39
|
0 | 34.39 | 34.39 | 34.39 | 0 | 0 | 0 | |
07/09/2018 |
34.39
|
100 | 34.39 | 34.39 | 34.39 | 0 | 0 | 0 | |
06/09/2018 |
31.22
|
0 | 31.22 | 31.22 | 31.22 | 0 | 0 | 0 | |
05/09/2018 |
31.22
|
0 | 31.22 | 31.22 | 31.22 | 0 | 0 | 0 | |
04/09/2018 |
31.22
|
100 | 31.22 | 31.22 | 31.22 | 0 | 100 | -0.0 | |
31/08/2018 |
36.57
|
100 | 36.57 | 36.57 | 36.57 | 0 | 0 | 0 | |
30/08/2018 |
35.16
|
875 | 35.16 | 35.16 | 35.16 | 800 | 0 | 0.0 | |
29/08/2018 |
35.16
|
900 | 35.16 | 35.16 | 35.16 | 900 | 0 | 0.0 | |
28/08/2018 |
35.16
|
800 | 35.16 | 35.16 | 35.16 | 800 | 0 | 0.0 | |
27/08/2018 |
35.16
|
700 | 35.16 | 35.16 | 35.16 | 700 | 0 | 0.0 | |
24/08/2018 |
35.16
|
1,500 | 35.16 | 35.16 | 35.16 | 1,500 | 0 | 0 | |
23/08/2018 |
35.16
|
400 | 35.16 | 35.16 | 35.16 | 400 | 0 | 0.0 | |
22/08/2018 |
35.16
|
800 | 35.09 | 35.16 | 35.09 | 800 | 0 | 0.0 | |
21/08/2018 |
35.16
|
500 | 35.16 | 35.16 | 35.16 | 500 | 0 | 0.0 | |
20/08/2018 |
35.16
|
1,500 | 35.16 | 35.16 | 35.16 | 1,500 | 0 | 0.1 | |
17/08/2018 |
35.16
|
1,500 | 35.16 | 35.16 | 35.16 | 1,500 | 0 | 0.1 | |
16/08/2018 |
35.16
|
100 | 35.16 | 35.16 | 35.16 | 0 | 0 | 0 | |
15/08/2018 |
32.63
|
0 | 32.63 | 32.63 | 32.63 | 0 | 0 | 0 | |
14/08/2018 |
33.75
|
300 | 30.31 | 33.75 | 30.31 | 0 | 100 | -0.0 | |
13/08/2018 |
35.86
|
1,100 | 28.55 | 35.86 | 28.55 | 0 | 100 | -0.0 | |
10/08/2018 |
33.19
|
300 | 33.19 | 33.19 | 33.19 | 300 | 300 | 0 | |
09/08/2018 |
33.12
|
1,300 | 33.05 | 33.12 | 33.05 | 1,200 | 1,200 | 0 | |
08/08/2018 |
33.05
|
300 | 29.25 | 33.05 | 29.25 | 200 | 300 | -0.0 | |
07/08/2018 |
33.05
|
100 | 33.05 | 33.05 | 33.05 | 100 | 0 | 0.0 | |
06/08/2018 |
33.05
|
800 | 33.05 | 33.05 | 33.05 | 800 | 800 | 0 | |
03/08/2018 |
33.75
|
0 | 33.75 | 33.75 | 33.75 | 0 | 0 | 0 | |
02/08/2018 |
33.75
|
0 | 33.75 | 33.75 | 33.75 | 0 | 0 | 0 | |
01/08/2018 |
33.75
|
0 | 33.75 | 33.75 | 33.75 | 0 | 0 | 0 | |
31/07/2018 |
33.75
|
0 | 33.75 | 33.75 | 33.75 | 0 | 0 | 0 | |
30/07/2018 |
33.75
|
100 | 33.75 | 33.75 | 33.75 | 0 | 100 | -0.0 | |
27/07/2018 |
33.75
|
100 | 33.75 | 33.75 | 33.75 | 0 | 0 | 0 | |
26/07/2018 |
32.07
|
0 | 32.07 | 32.07 | 32.07 | 0 | 0 | 0 | |
25/07/2018 |
32.07
|
100 | 32.07 | 32.07 | 32.07 | 0 | 100 | -0.0 | |
24/07/2018 |
35.16
|
700 | 35.16 | 35.16 | 35.16 | 700 | 0 | 0.0 | |
23/07/2018 |
35.16
|
1,500 | 35.16 | 35.16 | 35.16 | 1,500 | 0 | 0.1 | |
20/07/2018 |
34.18
|
0 | 34.18 | 34.18 | 34.18 | 0 | 0 | 0 | |
19/07/2018 |
33.82
|
2,100 | 37.55 | 37.55 | 33.82 | 2,000 | 2,000 | 0 | |
18/07/2018 |
33.61
|
0 | 33.61 | 33.61 | 33.61 | 0 | 0 | 0 | |
17/07/2018 |
33.61
|
0 | 33.61 | 33.61 | 33.61 | 0 | 0 | 0 | |
16/07/2018 |
33.61
|
0 | 33.61 | 33.61 | 33.61 | 0 | 0 | 0 | |
13/07/2018 |
33.61
|
0 | 33.61 | 33.61 | 33.61 | 0 | 0 | 0 | |
12/07/2018 |
33.61
|
0 | 33.61 | 33.61 | 33.61 | 0 | 0 | 0 | |
11/07/2018 |
33.61
|
0 | 33.61 | 33.61 | 33.61 | 0 | 0 | 0 | |
10/07/2018 |
33.61
|
0 | 33.61 | 33.61 | 33.61 | 0 | 0 | 0 | |
09/07/2018 |
33.61
|
0 | 33.61 | 33.61 | 33.61 | 0 | 0 | 0 | |
06/07/2018 |
32.07
|
200 | 35.16 | 35.16 | 32.07 | 0 | 100 | -0.0 | |
05/07/2018 |
35.30
|
100 | 35.30 | 35.30 | 35.30 | 0 | 0 | 0 | |
04/07/2018 |
35.16
|
300 | 35.37 | 35.37 | 32.07 | 0 | 100 | -0.0 | |
03/07/2018 |
35.16
|
300 | 35.37 | 35.37 | 33.82 | 0 | 100 | -0.0 | |
02/07/2018 |
36.29
|
200 | 31.29 | 36.29 | 31.29 | 0 | 100 | -0.0 | |
29/06/2018 |
35.16
|
200 | 35.16 | 35.16 | 35.16 | 0 | 0 | 0 | |
28/06/2018 |
35.16
|
200 | 30.94 | 35.16 | 30.94 | 0 | 100 | -0.0 | |
27/06/2018 |
35.58
|
1,200 | 29.25 | 35.58 | 29.25 | 0 | 100 | -0.0 | |
26/06/2018 |
33.61
|
0 | 33.61 | 33.61 | 33.61 | 0 | 0 | 0 | |
25/06/2018 |
36.57
|
300 | 27.71 | 36.57 | 27.71 | 0 | 100 | -0.0 | |
22/06/2018 |
35.16
|
200 | 29.89 | 35.16 | 29.89 | 0 | 100 | -0.0 | |
21/06/2018 |
35.16
|
2,200 | 35.16 | 35.16 | 35.16 | 500 | 0 | 0.0 | |
20/06/2018 |
35.23
|
0 | 35.23 | 35.23 | 35.23 | 0 | 0 | 0 | |
19/06/2018 |
35.23
|
0 | 35.23 | 35.23 | 35.23 | 0 | 0 | 0 | |
18/06/2018 |
35.23
|
0 | 35.23 | 35.23 | 35.23 | 0 | 0 | 0 | |
15/06/2018 |
35.23
|
0 | 35.23 | 35.23 | 35.23 | 0 | 0 | 0 | |
14/06/2018 |
35.23
|
0 | 35.23 | 35.23 | 35.23 | 0 | 0 | 0 | |
13/06/2018 |
35.23
|
0 | 35.23 | 35.23 | 35.23 | 0 | 0 | 0 | |
12/06/2018 |
35.23
|
0 | 35.23 | 35.23 | 35.23 | 0 | 0 | 0 | |
11/06/2018 |
35.23
|
0 | 35.23 | 35.23 | 35.23 | 0 | 0 | 0 | |
08/06/2018 |
35.23
|
0 | 35.23 | 35.23 | 35.23 | 0 | 0 | 0 | |
07/06/2018 |
35.30
|
1,000 | 35.02 | 35.30 | 35.02 | 200 | 900 | -0.0 | |
06/06/2018 |
36.92
|
0 | 36.92 | 36.92 | 36.92 | 0 | 0 | 0 | |
05/06/2018 |
36.92
|
0 | 36.92 | 36.92 | 36.92 | 0 | 0 | 0 | |
04/06/2018 |
36.92
|
0 | 36.92 | 36.92 | 36.92 | 0 | 0 | 0 | |
01/06/2018 |
36.92
|
0 | 36.92 | 36.92 | 36.92 | 0 | 0 | 0 | |
31/05/2018 |
36.92
|
0 | 36.92 | 36.92 | 36.92 | 0 | 0 | 0 | |
30/05/2018 |
36.92
|
0 | 36.92 | 36.92 | 36.92 | 0 | 0 | 0 | |
29/05/2018 |
36.92
|
100 | 36.92 | 36.92 | 36.92 | 0 | 0 | 0 | |
28/05/2018 |
35.16
|
4,000 | 35.72 | 35.72 | 35.16 | 3,000 | 0 | 0 | |
25/05/2018 |
35.16
|
0 | 35.16 | 35.16 | 35.16 | 0 | 0 | 0 | |
24/05/2018 |
35.16
|
0 | 35.16 | 35.16 | 35.16 | 0 | 0 | 0 | |
23/05/2018 |
35.16
|
0 | 35.16 | 35.16 | 35.16 | 0 | 0 | 0 | |
22/05/2018 |
35.16
|
1,100 | 35.16 | 35.16 | 35.16 | 1,100 | 0 | 0.1 | |
21/05/2018 |
35.23
|
100 | 35.23 | 35.23 | 35.23 | 0 | 100 | -0.0 | |
18/05/2018 |
37.97
|
100 | 37.97 | 37.97 | 37.97 | 100 | 0 | 0.0 | |
17/05/2018 |
35.93
|
0 | 35.93 | 35.93 | 35.93 | 0 | 0 | 0 | |
16/05/2018 |
35.93
|
0 | 35.93 | 35.93 | 35.93 | 0 | 0 | 0 | |
15/05/2018 |
35.93
|
0 | 35.93 | 35.93 | 35.93 | 0 | 0 | 0 | |
14/05/2018 |
35.93
|
0 | 35.93 | 35.93 | 35.93 | 0 | 0 | 0 | |
11/05/2018 |
36.57
|
200 | 35.23 | 36.57 | 35.23 | 100 | 200 | -0.0 | |
10/05/2018 |
37.97
|
1,000 | 37.97 | 37.97 | 37.97 | 1,000 | 0 | 0.1 | |
09/05/2018 |
37.97
|
2,000 | 37.90 | 37.97 | 37.90 | 2,000 | 0 | 0.1 | |
08/05/2018: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
08/05/2018 |
36.92
|
1,600 | 36.57 | 36.92 | 36.57 | 1,500 | 0 | 0.1 | |
07/05/2018 |
36.57
|
10,000 | 36.57 | 36.57 | 36.57 | 0 | 0 | 0 | |
04/05/2018 |
35.56
|
0 | 35.56 | 35.56 | 35.56 | 0 | 0 | 0 | |
03/05/2018 |
35.56
|
100 | 35.56 | 35.56 | 35.56 | 0 | 0 | 0 | |
02/05/2018 |
34.89
|
4,250 | 34.89 | 34.89 | 34.89 | 4,200 | 0 | 0.2 |