Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-3.80 | -11.88% | 19,844 | 0 | 0 |
28.10
32
28.20
|
2 tháng
(2024-09-23) |
-1.70 | -5.69% | 34,014 | 0 | 0 |
28.10
32
28.20
|
3 tháng
(2024-08-26) |
-1.80 | -6% | 38,956 | 0 | 0 |
28.10
32.40
28.20
|
6 tháng
(2024-05-27) |
-2.61 | -8.48% | 142,762 | -698 | -0.0 |
28.10
33.90
28.20
|
12 tháng
(2023-11-28) |
4.97 | 21.38% | 399,306 | -698 | -0.0 |
23.23
33.90
28.20
|
24 tháng
(2022-12-05) |
3.72 | 15.18% | 927,778 | -151 | 0.0 |
23.23
33.90
28.20
|
36 tháng
(2021-12-08) |
-25.26 | -47.25% | 7,363,592 | 20,349 | 1.0 |
23.23
73.62
28.20
|
60 tháng
(2019-12-19) |
-7.80 | -21.66% | 7,839,400 | 6,141 | 0.3 |
23.23
73.62
28.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/06/2018 |
46.42
|
900 | 49.26 | 49.26 | 46.42 | 200 | 0 | 0.0 | |
18/06/2018 |
49.26
|
0 | 52.40 | 49.26 | 49.26 | 0 | 0 | 0 | |
15/06/2018 |
52.40
|
3,300 | 49.04 | 52.40 | 49.04 | 0 | 0 | 0 | |
14/06/2018 |
49.04
|
600 | 46.86 | 49.26 | 47.16 | 0 | 0 | 0 | |
13/06/2018 |
46.86
|
200 | 47.16 | 47.16 | 46.86 | 200 | 0 | 0.0 | |
12/06/2018 |
47.16
|
1,900 | 51.28 | 51.28 | 45.67 | 0 | 0 | 0 | |
11/06/2018 |
51.28
|
0 | 51.28 | 51.28 | 51.28 | 0 | 0 | 0 | |
08/06/2018 |
51.28
|
100 | 51.21 | 51.28 | 51.28 | 0 | 0 | 0 | |
07/06/2018 |
51.21
|
5,600 | 48.66 | 51.21 | 45.74 | 200 | 700 | -0.0 | |
06/06/2018 |
48.66
|
0 | 48.66 | 48.66 | 48.66 | 0 | 0 | 0 | |
05/06/2018 |
48.66
|
0 | 48.66 | 48.66 | 48.66 | 0 | 0 | 0 | |
04/06/2018 |
48.66
|
0 | 48.66 | 48.66 | 48.66 | 0 | 0 | 0 | |
01/06/2018 |
48.66
|
400 | 53.15 | 53.15 | 48.66 | 0 | 0 | 0 | |
31/05/2018 |
53.15
|
100 | 48.66 | 53.15 | 53.15 | 0 | 0 | 0 | |
30/05/2018 |
48.66
|
405 | 48.66 | 52.40 | 48.66 | 0 | 0 | 0 | |
29/05/2018 |
48.66
|
100 | 48.66 | 48.66 | 48.66 | 0 | 0 | 0 | |
28/05/2018 |
48.66
|
800 | 52.03 | 52.03 | 48.66 | 0 | 0 | 0 | |
25/05/2018 |
52.03
|
800 | 53.60 | 53.60 | 51.96 | 0 | 0 | 0 | |
24/05/2018 |
53.60
|
0 | 53.83 | 53.60 | 53.60 | 0 | 0 | 0 | |
23/05/2018 |
53.83
|
1,000 | 51.66 | 53.83 | 51.21 | 0 | 0 | 0 | |
22/05/2018 |
51.66
|
100 | 47.99 | 51.66 | 51.66 | 0 | 0 | 0 | |
21/05/2018 |
47.99
|
0 | 51.96 | 47.99 | 47.99 | 0 | 0 | 0 | |
18/05/2018 |
51.96
|
1,600 | 52.25 | 52.25 | 45.59 | 0 | 0 | 0 | |
17/05/2018 |
52.25
|
400 | 50.53 | 52.25 | 52.25 | 0 | 0 | 0 | |
16/05/2018 |
50.53
|
0 | 50.53 | 50.53 | 50.53 | 0 | 0 | 0 | |
15/05/2018 |
50.53
|
0 | 50.53 | 50.53 | 50.53 | 0 | 0 | 0 | |
14/05/2018: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
14/05/2018 |
50.53
|
0 | 50.53 | 50.53 | 50.53 | 0 | 0 | 0 | |
11/05/2018 |
50.53
|
0 | 50.53 | 50.53 | 50.53 | 0 | 0 | 0 | |
10/05/2018 |
50.53
|
0 | 50.53 | 50.53 | 50.53 | 0 | 0 | 0 | |
09/05/2018 |
50.53
|
0 | 50.53 | 50.53 | 50.53 | 0 | 0 | 0 | |
08/05/2018 |
50.53
|
2,500 | 49.52 | 50.53 | 50.53 | 0 | 0 | 0 | |
07/05/2018 |
49.52
|
60 | 49.52 | 49.52 | 49.52 | 0 | 0 | 0 | |
04/05/2018 |
49.52
|
710 | 49.44 | 49.52 | 49.52 | 100 | 0 | 0.0 | |
03/05/2018 |
49.44
|
1,500 | 53.08 | 53.08 | 48.86 | 300 | 0 | 0.0 | |
02/05/2018 |
53.08
|
300 | 53.15 | 53.15 | 53.08 | 300 | 0 | 0.0 | |
27/04/2018 |
53.15
|
100 | 48.72 | 53.15 | 53.15 | 0 | 0 | 0 | |
26/04/2018 |
48.72
|
0 | 48.72 | 48.72 | 48.72 | 0 | 0 | 0 | |
24/04/2018 |
48.72
|
100 | 51.26 | 51.26 | 48.72 | 0 | 0 | 0 | |
23/04/2018 |
51.26
|
70 | 53.73 | 53.73 | 51.26 | 0 | 0 | 0 | |
20/04/2018 |
53.73
|
10,100 | 53.88 | 54.10 | 50.75 | 0 | 0 | 0 | |
19/04/2018 |
53.88
|
0 | 54.02 | 53.88 | 53.88 | 0 | 0 | 0 | |
18/04/2018 |
54.02
|
2,110 | 47.26 | 54.02 | 53.80 | 0 | 0 | 0 | |
17/04/2018 |
47.26
|
5,890 | 50.90 | 50.90 | 45.81 | 1,800 | 0 | 0.1 | |
16/04/2018 |
50.90
|
3,700 | 46.90 | 50.90 | 49.88 | 0 | 0 | 0 | |
13/04/2018 |
46.90
|
1,900 | 50.90 | 50.90 | 46.90 | 800 | 0 | 0.1 | |
12/04/2018 |
50.90
|
200 | 49.15 | 50.90 | 50.90 | 0 | 0 | 0 | |
11/04/2018 |
49.15
|
0 | 55.19 | 49.15 | 49.15 | 0 | 0 | 0 | |
10/04/2018 |
55.19
|
300 | 53.80 | 55.19 | 45.81 | 0 | 0 | 0 | |
09/04/2018 |
53.80
|
9,500 | 53.08 | 53.80 | 53.80 | 0 | 0 | 0 | |
06/04/2018 |
53.08
|
1,000 | 53.80 | 53.80 | 53.08 | 0 | 0 | 0 | |
05/04/2018 |
53.80
|
22,400 | 53.80 | 53.80 | 53.80 | 0 | 0 | 0 | |
04/04/2018 |
53.80
|
5,000 | 55.26 | 55.26 | 53.80 | 0 | 0 | 0 | |
03/04/2018 |
55.26
|
5 | 55.26 | 55.26 | 55.26 | 0 | 0 | 0 | |
02/04/2018 |
55.26
|
600 | 57.08 | 57.08 | 55.26 | 0 | 0 | 0 | |
30/03/2018 |
57.08
|
100 | 54.53 | 57.08 | 57.08 | 0 | 0 | 0 | |
29/03/2018 |
54.53
|
86,000 | 57.44 | 57.44 | 54.53 | 0 | 0 | 0 | |
28/03/2018 |
57.44
|
0 | 57.44 | 57.44 | 57.44 | 0 | 0 | 0 | |
27/03/2018 |
57.44
|
0 | 57.44 | 57.44 | 57.44 | 0 | 0 | 0 | |
26/03/2018 |
57.44
|
0 | 57.44 | 57.44 | 57.44 | 0 | 0 | 0 | |
23/03/2018 |
57.44
|
0 | 57.44 | 57.44 | 57.44 | 0 | 0 | 0 | |
22/03/2018 |
57.44
|
0 | 57.44 | 57.44 | 57.44 | 0 | 0 | 0 | |
21/03/2018 |
57.44
|
6 | 53.80 | 57.44 | 57.44 | 0 | 0 | 0 | |
20/03/2018 |
53.80
|
40,200 | 57.44 | 57.44 | 53.80 | 0 | 0 | 0 | |
19/03/2018 |
57.44
|
46,500 | 57.44 | 57.51 | 57.44 | 0 | 0 | 0 | |
16/03/2018 |
57.44
|
0 | 57.44 | 57.44 | 57.44 | 0 | 0 | 0 | |
15/03/2018 |
57.44
|
50 | 57.44 | 57.44 | 57.44 | 0 | 0 | 0 | |
14/03/2018 |
57.44
|
100 | 57.44 | 57.44 | 57.44 | 0 | 0 | 0 | |
13/03/2018 |
57.44
|
35,600 | 57.44 | 57.44 | 54.53 | 0 | 0 | 0 | |
12/03/2018 |
57.44
|
43,000 | 57.44 | 57.44 | 57.44 | 0 | 0 | 0 | |
09/03/2018 |
57.44
|
48,800 | 57.37 | 58.17 | 57.37 | 0 | 0 | 0 | |
08/03/2018 |
57.37
|
8,200 | 55.26 | 57.44 | 57.29 | 0 | 0 | 0 | |
07/03/2018 |
55.26
|
7,900 | 54.53 | 55.33 | 55.26 | 0 | 0 | 0 | |
06/03/2018 |
54.53
|
1,100 | 56.71 | 56.71 | 54.53 | 1,000 | 0 | 0.1 | |
05/03/2018 |
56.71
|
100 | 55.99 | 56.71 | 56.71 | 0 | 0 | 0 | |
02/03/2018 |
55.99
|
200 | 55.99 | 55.99 | 55.99 | 0 | 0 | 0 | |
01/03/2018 |
55.99
|
1,000 | 57.00 | 57.00 | 55.99 | 1,000 | 0 | 0.1 | |
28/02/2018 |
57.00
|
3,100 | 57.44 | 57.44 | 55.26 | 200 | 0 | 0.0 | |
27/02/2018 |
57.44
|
2,100 | 57.29 | 57.44 | 56.20 | 0 | 0 | 0 | |
26/02/2018 |
57.29
|
73,840 | 57.51 | 57.51 | 56.13 | 700 | 0 | 0.1 | |
23/02/2018 |
57.51
|
1,100 | 56.06 | 57.51 | 55.99 | 400 | 0 | 0.0 | |
22/02/2018 |
56.06
|
8,200 | 57.66 | 57.66 | 56.06 | 1,000 | 0 | 0.1 | |
21/02/2018 |
57.66
|
2,408 | 56.71 | 57.66 | 57.66 | 0 | 0 | 0 | |
13/02/2018 |
56.71
|
700 | 56.71 | 63.26 | 56.71 | 600 | 0 | 0.0 | |
12/02/2018 |
56.71
|
5,000 | 56.35 | 56.71 | 56.71 | 0 | 0 | 0 | |
09/02/2018 |
56.35
|
25,700 | 56.35 | 56.50 | 54.53 | 0 | 0 | 0 | |
08/02/2018 |
56.35
|
60,100 | 57.08 | 57.08 | 55.99 | 0 | 0 | 0 | |
07/02/2018 |
57.08
|
118,300 | 54.53 | 57.08 | 55.99 | 0 | 0 | 0 | |
06/02/2018 |
54.53
|
30,800 | 50.90 | 54.53 | 49.44 | 2,500 | 0 | 0.2 | |
05/02/2018 |
50.90
|
9,916 | 56.35 | 56.35 | 48.79 | 2,500 | 0 | 0.2 | |
02/02/2018 |
56.35
|
2,400 | 55.99 | 56.35 | 56.35 | 1,500 | 0 | 0.1 | |
01/02/2018 |
55.99
|
21,700 | 58.82 | 58.82 | 55.99 | 1,800 | 0 | 0.1 | |
31/01/2018 |
58.82
|
9,140 | 58.53 | 58.82 | 58.31 | 3,500 | 0 | 0.3 | |
30/01/2018 |
58.53
|
42,910 | 58.89 | 64.57 | 58.53 | 7,300 | 50 | 0.6 | |
29/01/2018 |
58.89
|
56,000 | 36.06 | 71.26 | 58.31 | 3,800 | 1,400 | 0.2 | |
12/07/2012 |
36.06
|
0 | 37.81 | 36.06 | 36.06 | 0 | 0 | 0 | |
11/07/2012 |
37.81
|
10,240 | 36.06 | 37.81 | 35.99 | 0 | 160 | -0.0 | |
10/07/2012 |
36.06
|
2,720 | 34.39 | 36.06 | 34.90 | 0 | 0 | 0 | |
09/07/2012 |
34.39
|
1,970 | 32.79 | 34.39 | 32.72 | 0 | 0 | 0 | |
06/07/2012 |
32.79
|
10,490 | 32.36 | 33.37 | 32.72 | 0 | 0 | 0 | |
05/07/2012 |
33.45
|
1,280 | 33.45 | 33.45 | 33.45 | 0 | 0 | 0 |