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) |
-0.40 | -3.23% | 166,800 | 900 | 0.0 |
12
12.60
12
|
2 tháng
(2024-07-22) |
-0.20 | -1.64% | 230,700 | 900 | 0.0 |
11.80
12.60
12
|
3 tháng
(2024-06-24) |
-0.40 | -3.23% | 397,800 | 1,400 | 0.0 |
11.80
13.40
12
|
6 tháng
(2024-03-25) |
-1.40 | -10.45% | 790,300 | -700 | 0.0 |
11.60
13.40
12
|
12 tháng
(2023-09-26) |
0.52 | 4.51% | 2,550,400 | 10,500 | 0.1 |
10.33
13.70
12
|
24 tháng
(2022-10-03) |
-5.47 | -31.33% | 5,362,033 | 13,500 | 0.2 |
10.33
20.76
12
|
36 tháng
(2021-10-06) |
-3.06 | -20.32% | 14,720,505 | 30,900 | 0.4 |
10.33
23.96
12
|
60 tháng
(2019-10-17) |
-11.12 | -48.09% | 15,637,129 | 33,000 | 0.4 |
10.33
26.94
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
27.79
|
13 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 | |
18/09/2018 |
27.79
|
300 | 25.58 | 27.86 | 25.29 | 100 | 0 | 0.0 | |
17/09/2018 |
25.58
|
2,000 | 27.20 | 27.20 | 25.58 | 0 | 1,900 | -0.1 | |
14/09/2018 |
27.20
|
7,358 | 27.12 | 27.20 | 27.12 | 0 | 5,300 | -0.2 | |
13/09/2018 |
27.12
|
7,210 | 27.05 | 27.12 | 27.12 | 0 | 2,000 | -0.1 | |
12/09/2018 |
27.05
|
2,200 | 26.90 | 29.48 | 27.05 | 100 | 0 | 0.0 | |
11/09/2018 |
26.90
|
388 | 27.34 | 29.99 | 26.90 | 100 | 0 | 0.0 | |
10/09/2018 |
27.34
|
1,500 | 27.34 | 27.34 | 27.34 | 0 | 1,500 | -0.1 | |
07/09/2018 |
27.34
|
1,601 | 27.71 | 28.01 | 27.34 | 0 | 100 | -0.0 | |
06/09/2018 |
27.71
|
7,154 | 27.93 | 28.67 | 27.57 | 0 | 600 | -0.0 | |
05/09/2018 |
27.93
|
5,400 | 27.93 | 28.67 | 26.54 | 0 | 1,800 | -0.1 | |
04/09/2018 |
27.93
|
11,900 | 27.93 | 28.67 | 26.39 | 0 | 9,700 | -0.4 | |
31/08/2018 |
27.93
|
11,680 | 27.71 | 29.04 | 27.42 | 0 | 2,100 | -0.1 | |
30/08/2018 |
27.71
|
700 | 29.70 | 29.70 | 27.64 | 0 | 0 | 0 | |
29/08/2018 |
29.70
|
1,300 | 28.67 | 29.70 | 26.68 | 0 | 1,000 | -0.0 | |
28/08/2018 |
28.67
|
1,100 | 30.43 | 30.43 | 27.93 | 0 | 0 | 0 | |
27/08/2018 |
30.43
|
2,152 | 28.01 | 30.43 | 28.01 | 0 | 2,000 | -0.1 | |
24/08/2018 |
28.01
|
2,000 | 28.15 | 28.74 | 28.01 | 0 | 300 | -0.0 | |
23/08/2018 |
28.15
|
7,000 | 28.01 | 30.80 | 28.15 | 100 | 2,000 | -0.1 | |
22/08/2018 |
28.01
|
100 | 29.70 | 29.70 | 28.01 | 0 | 0 | 0 | |
21/08/2018 |
29.70
|
1,100 | 29.77 | 29.77 | 27.71 | 0 | 0 | 0 | |
20/08/2018 |
29.77
|
3,500 | 31.02 | 31.02 | 28.52 | 0 | 2,500 | -0.1 | |
17/08/2018 |
31.02
|
4,300 | 31.24 | 31.24 | 29.77 | 0 | 0 | 0 | |
16/08/2018 |
31.24
|
1,000 | 29.62 | 31.24 | 31.24 | 0 | 1,000 | -0.0 | |
15/08/2018 |
29.62
|
900 | 29.48 | 29.62 | 29.62 | 0 | 900 | -0.0 | |
14/08/2018 |
29.48
|
4,810 | 32.34 | 32.34 | 29.48 | 0 | 2,100 | -0.1 | |
13/08/2018 |
32.34
|
2,200 | 29.48 | 32.34 | 32.34 | 100 | 0 | 0.0 | |
10/08/2018 |
29.48
|
1,500 | 31.98 | 31.98 | 29.48 | 0 | 700 | -0.0 | |
09/08/2018 |
31.98
|
545 | 35.50 | 35.50 | 31.98 | 0 | 0 | 0 | |
08/08/2018 |
35.50
|
901 | 35.58 | 35.58 | 35.50 | 0 | 0 | 0 | |
07/08/2018 |
35.58
|
0 | 35.58 | 35.58 | 35.58 | 0 | 0 | 0 | |
06/08/2018 |
35.58
|
0 | 35.58 | 35.58 | 35.58 | 0 | 0 | 0 | |
03/08/2018 |
35.58
|
0 | 35.58 | 35.58 | 35.58 | 0 | 0 | 0 | |
02/08/2018 |
35.58
|
962 | 32.56 | 35.72 | 30.87 | 100 | 0 | 0.0 | |
01/08/2018 |
32.56
|
0 | 32.56 | 32.56 | 32.56 | 0 | 0 | 0 | |
31/07/2018 |
32.56
|
1,900 | 34.62 | 34.62 | 32.56 | 0 | 1,000 | -0.0 | |
30/07/2018 |
34.62
|
2,100 | 33.81 | 37.12 | 32.71 | 100 | 0 | 0.0 | |
27/07/2018 |
33.81
|
200 | 35.65 | 39.11 | 33.81 | 100 | 0 | 0.0 | |
26/07/2018 |
35.65
|
4,700 | 32.42 | 35.65 | 29.55 | 100 | 4,400 | -0.2 | |
25/07/2018 |
32.42
|
200 | 35.06 | 38.44 | 32.42 | 100 | 0 | 0.0 | |
24/07/2018 |
35.06
|
300 | 38.96 | 38.96 | 35.06 | 0 | 0 | 0 | |
23/07/2018 |
38.96
|
100 | 35.65 | 38.96 | 38.96 | 100 | 0 | 0.0 | |
20/07/2018 |
35.65
|
11,000 | 32.42 | 35.65 | 35.65 | 0 | 10,900 | -0.5 | |
19/07/2018 |
32.42
|
1,300 | 35.36 | 38.81 | 32.27 | 100 | 0 | 0.0 | |
18/07/2018 |
35.36
|
100 | 39.18 | 39.18 | 35.36 | 0 | 0 | 0 | |
17/07/2018 |
39.18
|
118 | 35.72 | 39.18 | 39.18 | 100 | 0 | 0.0 | |
16/07/2018 |
35.72
|
1,600 | 32.49 | 35.72 | 35.72 | 0 | 1,500 | -0.1 | |
13/07/2018 |
32.49
|
9,607 | 33.52 | 36.83 | 31.09 | 100 | 5,900 | -0.3 | |
12/07/2018 |
33.52
|
1,200 | 35.58 | 39.03 | 33.45 | 100 | 0 | 0.0 | |
11/07/2018 |
35.58
|
3,000 | 32.34 | 35.58 | 35.58 | 0 | 3,000 | -0.1 | |
10/07/2018 |
32.34
|
9,900 | 34.77 | 38.22 | 31.31 | 100 | 8,000 | -0.4 | |
09/07/2018 |
34.77
|
200 | 36.68 | 40.21 | 34.77 | 100 | 0 | 0.0 | |
06/07/2018 |
36.68
|
100 | 40.72 | 40.72 | 36.68 | 0 | 0 | 0 | |
05/07/2018 |
40.72
|
100 | 37.12 | 40.72 | 40.72 | 100 | 0 | 0.0 | |
04/07/2018 |
37.12
|
3,300 | 34.33 | 37.71 | 37.12 | 100 | 3,000 | -0.1 | |
03/07/2018 |
34.33
|
4,800 | 35.43 | 38.96 | 34.33 | 100 | 4,500 | -0.2 | |
02/07/2018 |
35.43
|
200 | 38.81 | 42.56 | 35.43 | 100 | 0 | 0.0 | |
29/06/2018 |
38.81
|
4,359 | 35.28 | 38.81 | 38.81 | 0 | 3,300 | -0.2 | |
28/06/2018 |
35.28
|
11,690 | 36.39 | 39.99 | 33.74 | 100 | 9,700 | -0.5 | |
27/06/2018 |
36.39
|
2,662 | 33.15 | 36.46 | 36.39 | 100 | 2,000 | -0.1 | |
26/06/2018 |
33.15
|
3,600 | 35.72 | 39.25 | 33.15 | 100 | 3,000 | -0.2 | |
25/06/2018 |
35.72
|
1,600 | 32.49 | 35.72 | 35.72 | 0 | 1,500 | -0.1 | |
22/06/2018 |
32.49
|
3,300 | 35.28 | 38.81 | 32.49 | 100 | 3,000 | -0.2 | |
21/06/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
21/06/2018 |
35.28
|
100 | 38.89 | 38.89 | 35.28 | 0 | 0 | 0 | |
20/06/2018 |
38.89
|
4,800 | 35.35 | 38.89 | 38.60 | 100 | 2,500 | -0.1 | |
19/06/2018 |
35.35
|
2,115 | 36.29 | 39.90 | 35.35 | 0 | 0 | 0 | |
18/06/2018 |
36.29
|
745 | 38.89 | 42.49 | 35.42 | 100 | 0 | 0.0 | |
15/06/2018 |
38.89
|
2,570 | 35.35 | 38.89 | 34.56 | 100 | 1,500 | -0.1 | |
14/06/2018 |
35.35
|
1,400 | 36.43 | 40.04 | 35.35 | 100 | 0 | 0.0 | |
13/06/2018 |
36.43
|
3,030 | 39.39 | 42.56 | 36.43 | 100 | 0 | 0.0 | |
12/06/2018 |
39.39
|
1,490 | 35.86 | 39.39 | 38.96 | 100 | 1,100 | -0.1 | |
11/06/2018 |
35.86
|
1,300 | 39.82 | 43.29 | 35.86 | 100 | 0 | 0.0 | |
08/06/2018 |
39.82
|
2,500 | 36.22 | 39.82 | 39.68 | 100 | 2,000 | -0.1 | |
07/06/2018 |
36.22
|
200 | 36.14 | 39.68 | 36.22 | 100 | 0 | 0.0 | |
06/06/2018 |
36.14
|
600 | 40.04 | 40.04 | 36.14 | 0 | 500 | -0.0 | |
05/06/2018 |
40.04
|
3,154 | 39.68 | 43.57 | 35.71 | 100 | 0 | 0.0 | |
04/06/2018 |
39.68
|
3,387 | 36.14 | 39.75 | 39.68 | 100 | 1,000 | -0.0 | |
01/06/2018 |
36.14
|
200 | 39.82 | 43.72 | 36.14 | 100 | 0 | 0.0 | |
31/05/2018 |
39.82
|
6,500 | 36.22 | 39.82 | 39.82 | 0 | 1,000 | -0.1 | |
30/05/2018 |
36.22
|
27,189 | 39.32 | 43.21 | 36.14 | 100 | 0 | 0.0 | |
29/05/2018 |
39.32
|
1,900 | 35.93 | 39.32 | 39.32 | 100 | 0 | 0.0 | |
28/05/2018 |
35.93
|
1,800 | 32.68 | 35.93 | 35.93 | 0 | 0 | 0 | |
25/05/2018 |
32.68
|
4,222 | 36.29 | 39.90 | 32.68 | 0 | 0 | 0 | |
24/05/2018 |
36.29
|
30,828 | 38.09 | 41.84 | 36.14 | 0 | 0 | 0 | |
23/05/2018 |
38.09
|
1,910 | 34.63 | 38.09 | 37.51 | 0 | 0 | 0 | |
22/05/2018 |
34.63
|
2,400 | 31.53 | 34.63 | 28.42 | 0 | 0 | 0 | |
21/05/2018 |
31.53
|
200 | 28.71 | 31.53 | 31.53 | 0 | 0 | 0 | |
18/05/2018 |
28.71
|
1,200 | 26.12 | 28.71 | 26.19 | 0 | 0 | 0 | |
17/05/2018 |
26.12
|
200 | 26.04 | 28.64 | 26.12 | 0 | 0 | 0 | |
16/05/2018 |
26.04
|
97 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
15/05/2018 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
14/05/2018 |
26.04
|
300 | 28.71 | 31.53 | 26.04 | 0 | 0 | 0 | |
11/05/2018 |
28.71
|
307 | 27.99 | 28.71 | 28.71 | 0 | 0 | 0 | |
10/05/2018 |
27.99
|
4,470 | 27.99 | 27.99 | 25.61 | 0 | 0 | 0 | |
09/05/2018 |
27.99
|
100 | 25.47 | 27.99 | 27.99 | 0 | 0 | 0 | |
08/05/2018 |
25.47
|
200 | 28.28 | 28.28 | 25.47 | 0 | 0 | 0 | |
07/05/2018 |
28.28
|
5,170 | 25.76 | 28.28 | 24.96 | 0 | 0 | 0 | |
04/05/2018 |
25.76
|
100 | 23.45 | 25.76 | 25.76 | 0 | 0 | 0 | |
03/05/2018 |
23.45
|
100 | 21.35 | 23.45 | 23.45 | 0 | 0 | 0 | |
02/05/2018 |
21.35
|
2,300 | 22.80 | 25.03 | 21.35 | 0 | 0 | 0 |