Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-0.40 | -0.66% | 105,900 | 0 | 0 |
60
60.60
60
|
2 tháng
(2024-09-26) |
-2.10 | -3.37% | 212,800 | 0 | 0 |
60
62.40
60
|
3 tháng
(2024-08-27) |
-3.20 | -5.04% | 340,600 | -700 | -0.0 |
60
64.20
60
|
6 tháng
(2024-05-29) |
-2.52 | -4.01% | 665,600 | -1,200 | -0.1 |
60
64.20
60
|
12 tháng
(2023-12-01) |
-0.51 | -0.84% | 1,101,400 | -8,800 | -0.6 |
60
65.11
60
|
24 tháng
(2022-12-06) |
1.74 | 2.97% | 1,462,900 | -22,600 | -10.1 |
54.17
65.11
60
|
36 tháng
(2021-12-13) |
9.52 | 18.78% | 1,901,000 | 127,093 | 9.8 |
48.41
65.11
60
|
60 tháng
(2019-12-23) |
24.46 | 68.46% | 2,763,230 | 206,653 | 14.5 |
32.86
65.11
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2018 |
31.46
|
40 | 32.03 | 32.03 | 31.46 | 0 | 0 | 0 | |
02/07/2018 |
32.03
|
0 | 32.03 | 32.03 | 32.03 | 0 | 0 | 0 | |
29/06/2018 |
32.03
|
770 | 32.03 | 32.03 | 32.03 | 0 | 0 | 0 | |
28/06/2018 |
32.03
|
500 | 31.46 | 32.03 | 32.03 | 0 | 0 | 0 | |
27/06/2018 |
31.46
|
510 | 31.46 | 31.46 | 31.46 | 0 | 0 | 0 | |
26/06/2018 |
31.46
|
380 | 31.06 | 31.46 | 31.46 | 10 | 0 | 0.0 | |
25/06/2018 |
31.06
|
0 | 31.06 | 31.06 | 31.06 | 0 | 0 | 0 | |
22/06/2018 |
31.06
|
520 | 31.06 | 31.06 | 31.06 | 0 | 0 | 0 | |
21/06/2018 |
31.06
|
870 | 31.46 | 31.46 | 31.06 | 0 | 0 | 0 | |
20/06/2018 |
31.46
|
980 | 30.94 | 32.03 | 31.06 | 0 | 0 | 0 | |
19/06/2018 |
30.94
|
1,740 | 30.94 | 31.46 | 28.83 | 0 | 0 | 0 | |
18/06/2018 |
30.94
|
1,040 | 30.89 | 31.06 | 30.94 | 0 | 0 | 0 | |
15/06/2018 |
30.89
|
1,440 | 30.31 | 31.46 | 30.89 | 0 | 0 | 0 | |
14/06/2018 |
30.31
|
860 | 30.89 | 30.89 | 30.31 | 700 | 0 | 0.0 | |
13/06/2018 |
30.89
|
220 | 30.89 | 30.89 | 30.89 | 0 | 0 | 0 | |
12/06/2018 |
30.89
|
500 | 30.31 | 30.89 | 30.31 | 0 | 0 | 0 | |
11/06/2018 |
30.31
|
20 | 30.89 | 30.89 | 30.31 | 0 | 0 | 0 | |
08/06/2018 |
30.89
|
10 | 30.89 | 30.89 | 30.89 | 0 | 0 | 0 | |
07/06/2018 |
30.89
|
0 | 30.89 | 30.89 | 30.89 | 0 | 0 | 0 | |
06/06/2018 |
30.89
|
30 | 30.03 | 30.89 | 30.89 | 0 | 0 | 0 | |
05/06/2018 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
04/06/2018 |
30.03
|
220 | 29.74 | 30.03 | 30.03 | 0 | 0 | 0 | |
01/06/2018 |
29.74
|
0 | 29.74 | 29.74 | 29.74 | 0 | 0 | 0 | |
31/05/2018 |
29.74
|
0 | 29.74 | 29.74 | 29.74 | 0 | 0 | 0 | |
30/05/2018 |
29.74
|
0 | 29.74 | 29.74 | 29.74 | 0 | 0 | 0 | |
29/05/2018 |
29.74
|
440 | 29.51 | 30.03 | 29.74 | 0 | 0 | 0 | |
28/05/2018 |
29.51
|
2,320 | 29.51 | 29.74 | 29.51 | 0 | 0 | 0 | |
25/05/2018 |
29.51
|
110 | 29.17 | 29.51 | 29.17 | 0 | 0 | 0 | |
24/05/2018 |
29.17
|
30 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
23/05/2018 |
29.17
|
330 | 29.17 | 29.46 | 29.17 | 0 | 300 | -0.0 | |
22/05/2018 |
29.17
|
110 | 30.14 | 30.14 | 29.17 | 0 | 100 | -0.0 | |
21/05/2018 |
30.14
|
90 | 30.31 | 30.31 | 30.14 | 0 | 0 | 0 | |
18/05/2018 |
30.31
|
0 | 30.31 | 30.31 | 30.31 | 0 | 0 | 0 | |
17/05/2018 |
30.31
|
20 | 30.31 | 30.31 | 30.31 | 0 | 0 | 0 | |
16/05/2018 |
30.31
|
0 | 30.31 | 30.31 | 30.31 | 0 | 0 | 0 | |
15/05/2018 |
30.31
|
150 | 28.60 | 30.60 | 30.31 | 0 | 0 | 0 | |
14/05/2018: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
14/05/2018 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
11/05/2018 |
28.60
|
1,970 | 29.14 | 29.19 | 28.60 | 0 | 0 | 0 | |
10/05/2018 |
29.14
|
540 | 29.30 | 29.41 | 29.14 | 0 | 0 | 0 | |
09/05/2018 |
29.30
|
2,080 | 29.41 | 29.41 | 29.14 | 280 | 0 | 0.0 | |
08/05/2018 |
29.41
|
200 | 29.41 | 29.41 | 29.41 | 0 | 0 | 0 | |
07/05/2018 |
29.41
|
0 | 29.41 | 29.41 | 29.41 | 0 | 0 | 0 | |
04/05/2018 |
29.41
|
30 | 29.14 | 29.41 | 29.41 | 0 | 0 | 0 | |
03/05/2018 |
29.14
|
500 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |
02/05/2018 |
29.14
|
3,600 | 28.98 | 29.41 | 29.14 | 0 | 0 | 0 | |
27/04/2018 |
28.98
|
1,000 | 28.71 | 29.14 | 28.98 | 0 | 0 | 0 | |
26/04/2018 |
28.71
|
1,600 | 27.79 | 28.76 | 28.06 | 0 | 0 | 0 | |
24/04/2018 |
27.79
|
590 | 27.52 | 27.79 | 27.52 | 0 | 0 | 0 | |
23/04/2018 |
27.52
|
620 | 27.52 | 28.17 | 27.52 | 0 | 0 | 0 | |
20/04/2018 |
27.52
|
300 | 28.65 | 28.65 | 27.52 | 0 | 0 | 0 | |
19/04/2018 |
28.65
|
460 | 28.76 | 28.76 | 28.65 | 0 | 0 | 0 | |
18/04/2018 |
28.76
|
230 | 28.60 | 28.76 | 28.60 | 0 | 0 | 0 | |
17/04/2018 |
28.60
|
110 | 29.41 | 29.41 | 28.60 | 0 | 0 | 0 | |
16/04/2018 |
29.41
|
0 | 29.41 | 29.41 | 29.41 | 0 | 0 | 0 | |
13/04/2018 |
29.41
|
0 | 29.41 | 29.41 | 29.41 | 0 | 0 | 0 | |
12/04/2018 |
29.41
|
220 | 29.68 | 29.68 | 29.41 | 0 | 0 | 0 | |
11/04/2018 |
29.68
|
4,510 | 29.68 | 30.22 | 29.14 | 600 | 0 | 0.0 | |
10/04/2018 |
29.68
|
120 | 29.30 | 29.68 | 29.68 | 0 | 0 | 0 | |
09/04/2018 |
29.30
|
340 | 30.54 | 30.54 | 29.30 | 0 | 340 | -0.0 | |
06/04/2018 |
30.54
|
10 | 29.14 | 30.54 | 30.54 | 0 | 0 | 0 | |
05/04/2018 |
29.14
|
0 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |
04/04/2018 |
29.14
|
0 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |
03/04/2018 |
29.14
|
10 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |
02/04/2018 |
29.14
|
500 | 30.11 | 30.11 | 29.14 | 0 | 0 | 0 | |
30/03/2018 |
30.11
|
60 | 29.95 | 30.76 | 30.11 | 0 | 0 | 0 | |
29/03/2018 |
29.95
|
500 | 29.68 | 29.95 | 29.95 | 0 | 0 | 0 | |
28/03/2018 |
29.68
|
0 | 29.68 | 29.68 | 29.68 | 0 | 0 | 0 | |
27/03/2018 |
29.68
|
10 | 30.76 | 30.76 | 29.68 | 0 | 0 | 0 | |
26/03/2018 |
30.76
|
950 | 29.46 | 30.76 | 29.46 | 800 | 0 | 0.0 | |
23/03/2018 |
29.46
|
0 | 29.46 | 29.46 | 29.46 | 0 | 0 | 0 | |
22/03/2018 |
29.46
|
1,940 | 29.41 | 29.68 | 29.46 | 0 | 700 | -0.0 | |
21/03/2018 |
29.41
|
180 | 29.41 | 29.68 | 29.41 | 0 | 90 | -0.0 | |
20/03/2018 |
29.41
|
840 | 29.35 | 29.68 | 29.41 | 0 | 0 | 0 | |
19/03/2018 |
29.35
|
850 | 29.35 | 29.35 | 29.14 | 0 | 0 | 0 | |
16/03/2018 |
29.35
|
60 | 29.35 | 29.35 | 29.35 | 0 | 0 | 0 | |
15/03/2018 |
29.35
|
0 | 29.35 | 29.35 | 29.35 | 0 | 0 | 0 | |
14/03/2018 |
29.35
|
0 | 29.35 | 29.35 | 29.35 | 0 | 0 | 0 | |
13/03/2018 |
29.35
|
0 | 29.35 | 29.35 | 29.35 | 0 | 0 | 0 | |
12/03/2018 |
29.35
|
0 | 29.35 | 29.35 | 29.35 | 0 | 0 | 0 | |
09/03/2018 |
29.35
|
230 | 29.35 | 29.35 | 29.35 | 0 | 0 | 0 | |
08/03/2018 |
29.35
|
4,270 | 29.03 | 29.41 | 29.03 | 0 | 0 | 0 | |
07/03/2018 |
29.03
|
210 | 29.03 | 29.41 | 29.03 | 0 | 0 | 0 | |
06/03/2018 |
29.03
|
1,070 | 29.03 | 29.08 | 29.03 | 900 | 0 | 0.0 | |
05/03/2018 |
29.03
|
1,080 | 29.41 | 29.95 | 29.03 | 0 | 0 | 0 | |
02/03/2018 |
29.41
|
320 | 28.87 | 29.41 | 29.14 | 250 | 0 | 0.0 | |
01/03/2018 |
28.87
|
0 | 28.87 | 28.87 | 28.87 | 0 | 0 | 0 | |
28/02/2018 |
28.87
|
10 | 28.65 | 28.87 | 28.87 | 0 | 0 | 0 | |
27/02/2018 |
28.65
|
530 | 28.87 | 29.19 | 28.65 | 0 | 100 | -0.0 | |
26/02/2018 |
28.87
|
840 | 28.60 | 28.87 | 28.60 | 600 | 0 | 0.0 | |
23/02/2018 |
28.60
|
740 | 28.17 | 28.60 | 28.60 | 620 | 0 | 0.0 | |
22/02/2018 |
28.17
|
1,960 | 27.95 | 28.17 | 28.06 | 0 | 0 | 0 | |
21/02/2018 |
27.95
|
0 | 27.95 | 27.95 | 27.95 | 0 | 0 | 0 | |
13/02/2018 |
27.95
|
300 | 27.90 | 27.95 | 27.95 | 0 | 0 | 0 | |
12/02/2018 |
27.90
|
900 | 27.79 | 27.90 | 27.79 | 700 | 0 | 0.0 | |
09/02/2018 |
27.79
|
3,900 | 27.52 | 27.79 | 27.52 | 0 | 0 | 0 | |
08/02/2018 |
27.52
|
1,080 | 27.52 | 27.52 | 27.52 | 150 | 0 | 0.0 | |
07/02/2018 |
27.52
|
1,000 | 27.52 | 27.52 | 27.52 | 1,000 | 0 | 0.1 | |
06/02/2018 |
27.52
|
1,080 | 27.57 | 27.57 | 27.52 | 0 | 990 | -0.1 | |
05/02/2018 |
27.57
|
1,070 | 28.06 | 28.06 | 27.57 | 0 | 0 | 0 | |
02/02/2018 |
28.06
|
3,050 | 27.52 | 28.06 | 27.52 | 0 | 0 | 0 |