Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.60 | -0.95% | 7,049 | -200 | -0.0 |
62.30
72.90
62.30
|
2 tháng
(2024-09-23) |
0.30 | 0.48% | 33,357 | 600 | 0.0 |
57.20
72.90
62.30
|
3 tháng
(2024-08-23) |
-11.40 | -15.47% | 83,387 | 1,800 | 0.1 |
57.20
73.70
62.30
|
6 tháng
(2024-05-27) |
-11.61 | -15.71% | 102,145 | -3,666 | -0.3 |
57.20
79.93
62.30
|
12 tháng
(2023-11-27) |
2.34 | 3.90% | 729,030 | -14,800 | -1.0 |
57.20
82.35
62.30
|
24 tháng
(2022-12-02) |
21.41 | 52.37% | 920,080 | -80,601 | -6.1 |
40.89
84.06
62.30
|
36 tháng
(2021-12-07) |
10.95 | 21.33% | 1,394,822 | -90,401 | -6.6 |
35.20
84.06
62.30
|
60 tháng
(2019-12-18) |
20.52 | 49.12% | 2,138,602 | -155,400 | -10.0 |
33.57
84.06
62.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/11/2018 |
41.71
|
0 | 41.71 | 41.71 | 41.71 | 0 | 0 | 0 | |
19/11/2018 |
41.71
|
0 | 41.71 | 41.71 | 41.71 | 0 | 0 | 0 | |
16/11/2018 |
41.71
|
0 | 41.71 | 41.71 | 41.71 | 0 | 0 | 0 | |
15/11/2018 |
41.71
|
0 | 41.71 | 41.71 | 41.71 | 0 | 0 | 0 | |
14/11/2018 |
41.71
|
0 | 41.71 | 41.71 | 41.71 | 0 | 0 | 0 | |
13/11/2018 |
41.71
|
0 | 41.71 | 41.71 | 41.71 | 0 | 0 | 0 | |
12/11/2018 |
41.71
|
0 | 41.71 | 41.71 | 41.71 | 0 | 0 | 0 | |
09/11/2018 |
41.71
|
0 | 41.71 | 41.71 | 41.71 | 0 | 0 | 0 | |
08/11/2018 |
41.71
|
0 | 41.71 | 41.71 | 41.71 | 0 | 0 | 0 | |
07/11/2018 |
41.71
|
0 | 41.71 | 41.71 | 41.71 | 0 | 0 | 0 | |
06/11/2018 |
41.71
|
0 | 41.71 | 41.71 | 41.71 | 0 | 0 | 0 | |
05/11/2018 |
41.71
|
0 | 41.71 | 41.71 | 41.71 | 0 | 0 | 0 | |
02/11/2018 |
41.71
|
1,400 | 41.71 | 41.71 | 41.71 | 200 | 200 | 0 | |
01/11/2018 |
44.72
|
0 | 44.72 | 44.72 | 44.72 | 0 | 0 | 0 | |
31/10/2018 |
44.72
|
0 | 44.72 | 44.72 | 44.72 | 0 | 0 | 0 | |
30/10/2018 |
44.72
|
0 | 44.72 | 44.72 | 44.72 | 0 | 0 | 0 | |
29/10/2018 |
44.72
|
200 | 44.72 | 44.72 | 44.72 | 0 | 0 | 0 | |
26/10/2018 |
45.09
|
0 | 45.09 | 45.09 | 45.09 | 0 | 0 | 0 | |
25/10/2018 |
45.09
|
100 | 45.09 | 45.09 | 45.09 | 100 | 0 | 0.0 | |
24/10/2018 |
39.91
|
0 | 39.91 | 39.91 | 39.91 | 0 | 0 | 0 | |
23/10/2018 |
39.91
|
0 | 39.91 | 39.91 | 39.91 | 0 | 0 | 0 | |
22/10/2018 |
39.91
|
0 | 39.91 | 39.91 | 39.91 | 0 | 0 | 0 | |
19/10/2018 |
39.91
|
0 | 39.91 | 39.91 | 39.91 | 0 | 0 | 0 | |
18/10/2018 |
39.91
|
0 | 39.91 | 39.91 | 39.91 | 0 | 0 | 0 | |
17/10/2018 |
39.91
|
0 | 39.91 | 39.91 | 39.91 | 0 | 0 | 0 | |
16/10/2018 |
39.91
|
900 | 39.91 | 39.91 | 39.91 | 900 | 900 | 0 | |
15/10/2018 |
39.91
|
0 | 39.91 | 39.91 | 39.91 | 0 | 0 | 0 | |
12/10/2018 |
39.91
|
0 | 39.91 | 39.91 | 39.91 | 0 | 0 | 0 | |
11/10/2018 |
39.91
|
0 | 39.91 | 39.91 | 39.91 | 0 | 0 | 0 | |
10/10/2018 |
39.91
|
100 | 39.91 | 39.91 | 39.91 | 0 | 100 | -0.0 | |
09/10/2018 |
40.96
|
0 | 40.96 | 40.96 | 40.96 | 0 | 0 | 0 | |
08/10/2018 |
40.96
|
0 | 40.96 | 40.96 | 40.96 | 0 | 0 | 0 | |
05/10/2018 |
40.96
|
0 | 40.96 | 40.96 | 40.96 | 0 | 0 | 0 | |
04/10/2018 |
40.96
|
300 | 40.96 | 40.96 | 40.96 | 500 | 0 | 0.0 | |
03/10/2018 |
42.46
|
1,200 | 40.21 | 42.46 | 40.21 | 500 | 0 | 0.0 | |
02/10/2018 |
42.84
|
0 | 42.84 | 42.84 | 42.84 | 0 | 0 | 0 | |
01/10/2018 |
42.84
|
100 | 42.84 | 42.84 | 42.84 | 100 | 0 | 0.0 | |
28/09/2018 |
42.09
|
100 | 42.09 | 42.09 | 42.09 | 0 | 0 | 0 | |
27/09/2018 |
39.83
|
10,000 | 39.83 | 39.91 | 39.83 | 4,200 | 0 | 0.2 | |
26/09/2018 |
40.81
|
200 | 40.81 | 40.81 | 40.81 | 0 | 200 | -0.0 | |
25/09/2018 |
41.33
|
1,000 | 41.48 | 41.48 | 41.33 | 400 | 0 | 0.0 | |
24/09/2018 |
39.91
|
500 | 39.91 | 39.91 | 39.91 | 0 | 0 | 0 | |
21/09/2018 |
42.09
|
0 | 42.09 | 42.09 | 42.09 | 0 | 0 | 0 | |
20/09/2018 |
42.09
|
0 | 42.09 | 42.09 | 42.09 | 0 | 0 | 0 | |
19/09/2018 |
42.09
|
0 | 42.09 | 42.09 | 42.09 | 0 | 0 | 0 | |
18/09/2018 |
42.09
|
100 | 42.09 | 42.09 | 42.09 | 0 | 0 | 0 | |
17/09/2018 |
41.33
|
0 | 41.33 | 41.33 | 41.33 | 0 | 0 | 0 | |
14/09/2018 |
41.33
|
0 | 41.33 | 41.33 | 41.33 | 0 | 0 | 0 | |
13/09/2018 |
41.33
|
0 | 41.33 | 41.33 | 41.33 | 0 | 0 | 0 | |
12/09/2018 |
41.33
|
0 | 41.33 | 41.33 | 41.33 | 0 | 0 | 0 | |
11/09/2018 |
41.33
|
1,000 | 41.33 | 41.33 | 41.33 | 0 | 0 | 0 | |
10/09/2018 |
42.09
|
0 | 42.09 | 42.09 | 42.09 | 0 | 0 | 0 | |
07/09/2018 |
42.09
|
900 | 42.09 | 42.09 | 42.09 | 900 | 0 | 0.1 | |
06/09/2018 |
42.46
|
0 | 42.46 | 42.46 | 42.46 | 0 | 0 | 0 | |
05/09/2018 |
42.46
|
0 | 42.46 | 42.46 | 42.46 | 0 | 0 | 0 | |
04/09/2018 |
42.46
|
100 | 42.46 | 42.46 | 42.46 | 0 | 0 | 0 | |
31/08/2018 |
42.39
|
1,400 | 42.39 | 42.39 | 42.39 | 0 | 0 | 0 | |
30/08/2018 |
42.46
|
0 | 42.46 | 42.46 | 42.46 | 0 | 0 | 0 | |
29/08/2018 |
42.46
|
100 | 42.46 | 42.46 | 42.46 | 0 | 0 | 0 | |
28/08/2018 |
42.46
|
0 | 42.46 | 42.46 | 42.46 | 0 | 0 | 0 | |
27/08/2018 |
42.46
|
200 | 42.46 | 42.46 | 42.46 | 0 | 0 | 0 | |
24/08/2018 |
42.46
|
100 | 42.46 | 42.46 | 42.46 | 0 | 0 | 0 | |
23/08/2018 |
41.33
|
500 | 41.33 | 41.33 | 41.33 | 400 | 0 | 0.0 | |
22/08/2018 |
42.46
|
100 | 42.46 | 42.46 | 42.46 | 100 | 0 | 0.0 | |
21/08/2018 |
42.09
|
1,000 | 42.09 | 42.09 | 42.09 | 0 | 0 | 0 | |
20/08/2018 |
41.71
|
1,100 | 42.09 | 42.09 | 41.71 | 1,100 | 0 | 0.1 | |
17/08/2018 |
41.33
|
200 | 41.33 | 41.33 | 41.33 | 0 | 0 | 0 | |
16/08/2018 |
40.58
|
0 | 40.58 | 40.58 | 40.58 | 0 | 0 | 0 | |
15/08/2018 |
40.58
|
1,000 | 40.58 | 40.58 | 40.58 | 0 | 0 | 0 | |
14/08/2018 |
41.33
|
4,700 | 41.33 | 41.33 | 41.33 | 0 | 0 | 0 | |
13/08/2018 |
41.33
|
0 | 41.33 | 41.33 | 41.33 | 0 | 0 | 0 | |
10/08/2018 |
41.33
|
900 | 41.33 | 41.33 | 41.33 | 500 | 0 | 0.0 | |
09/08/2018 |
39.83
|
1,000 | 40.58 | 40.58 | 39.83 | 0 | 0 | 0 | |
08/08/2018 |
42.09
|
0 | 42.09 | 42.09 | 42.09 | 0 | 0 | 0 | |
07/08/2018 |
42.09
|
100 | 42.09 | 42.09 | 42.09 | 0 | 0 | 0 | |
06/08/2018 |
40.96
|
0 | 40.96 | 40.96 | 40.96 | 0 | 0 | 0 | |
03/08/2018 |
41.33
|
2,500 | 40.81 | 41.33 | 40.66 | 1,000 | 0 | 0.1 | |
02/08/2018 |
40.66
|
800 | 40.66 | 40.66 | 40.66 | 0 | 0 | 0 | |
01/08/2018 |
39.91
|
0 | 39.91 | 39.91 | 39.91 | 0 | 0 | 0 | |
31/07/2018 |
39.91
|
3,000 | 39.91 | 39.91 | 39.91 | 0 | 0 | 0 | |
30/07/2018 |
39.91
|
300 | 39.91 | 39.91 | 39.91 | 0 | 0 | 0 | |
27/07/2018 |
39.91
|
0 | 39.91 | 39.91 | 39.91 | 0 | 0 | 0 | |
26/07/2018 |
39.83
|
1,000 | 39.98 | 39.98 | 39.83 | 0 | 0 | 0 | |
25/07/2018: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
25/07/2018 |
41.33
|
1,200 | 41.33 | 41.33 | 41.33 | 0 | 0 | 0 | |
24/07/2018 |
42.01
|
200 | 42.01 | 42.01 | 42.01 | 0 | 0 | 0 | |
23/07/2018 |
42.67
|
1,500 | 41.27 | 42.67 | 41.27 | 500 | 0 | 0.0 | |
20/07/2018 |
39.80
|
0 | 39.80 | 39.80 | 39.80 | 0 | 0 | 0 | |
19/07/2018 |
39.80
|
0 | 39.80 | 39.80 | 39.80 | 0 | 0 | 0 | |
18/07/2018 |
39.80
|
0 | 39.80 | 39.80 | 39.80 | 0 | 0 | 0 | |
17/07/2018 |
39.80
|
0 | 39.80 | 39.80 | 39.80 | 0 | 0 | 0 | |
16/07/2018 |
39.80
|
0 | 39.80 | 39.80 | 39.80 | 0 | 0 | 0 | |
13/07/2018 |
39.80
|
0 | 39.80 | 39.80 | 39.80 | 0 | 0 | 0 | |
12/07/2018 |
39.80
|
0 | 39.80 | 39.80 | 39.80 | 0 | 0 | 0 | |
11/07/2018 |
39.80
|
4,000 | 39.80 | 39.80 | 39.80 | 3,000 | 0 | 0.2 | |
10/07/2018 |
42.01
|
0 | 42.01 | 42.01 | 42.01 | 0 | 0 | 0 | |
09/07/2018 |
42.01
|
0 | 42.01 | 42.01 | 42.01 | 0 | 0 | 0 | |
06/07/2018 |
42.01
|
0 | 42.01 | 42.01 | 42.01 | 0 | 0 | 0 | |
05/07/2018 |
42.01
|
0 | 42.01 | 42.01 | 42.01 | 0 | 0 | 0 | |
04/07/2018 |
42.01
|
100 | 42.01 | 42.01 | 42.01 | 0 | 0 | 0 | |
03/07/2018 |
37.66
|
0 | 37.66 | 37.66 | 37.66 | 0 | 0 | 0 |