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) |
-1.30 | -4.81% | 27,270 | 2,000 | 0.1 |
25.30
27
25.70
|
2 tháng
(2024-09-23) |
-1.20 | -4.46% | 52,606 | 1,700 | 0.0 |
25.30
27.20
25.70
|
3 tháng
(2024-08-26) |
-2.80 | -9.82% | 76,963 | 3,300 | 0.1 |
25.30
30
25.70
|
6 tháng
(2024-05-27) |
-0.30 | -1.15% | 334,817 | 12,800 | 0.3 |
25.30
30
25.70
|
12 tháng
(2023-11-28) |
5.70 | 28.50% | 1,047,879 | 48,600 | 1.3 |
19
30
25.70
|
24 tháng
(2022-12-05) |
5.85 | 29.49% | 1,505,467 | 41,465 | 1.1 |
16.31
30
25.70
|
36 tháng
(2021-12-08) |
3.06 | 13.50% | 2,244,340 | 49,665 | 1.3 |
15.56
30
25.70
|
60 tháng
(2019-12-19) |
2.22 | 9.45% | 5,206,307 | 57,790 | 1.4 |
14.91
30
25.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/05/2018 |
34.12
|
1,100 | 34.56 | 34.91 | 33.25 | 0 | 0 | 0 | |
25/05/2018 |
34.56
|
10,505 | 35.87 | 35.87 | 34.56 | 5,000 | 2,000 | 0.1 | |
24/05/2018 |
35.87
|
500 | 36.04 | 36.04 | 35.87 | 0 | 0 | 0 | |
23/05/2018: Cổ tức tiền mặt tỉ lệ: 26% | |||||||||
23/05/2018 |
36.04
|
2,400 | 35.96 | 36.04 | 36.04 | 0 | 0 | 0 | |
22/05/2018 |
35.96
|
6,600 | 36.04 | 36.12 | 35.96 | 4,500 | 1,000 | 0.2 | |
21/05/2018 |
36.04
|
9,300 | 36.20 | 36.20 | 36.04 | 0 | 0 | 0 | |
18/05/2018 |
36.20
|
9,300 | 37.03 | 37.03 | 35.79 | 0 | 3,000 | -0.1 | |
17/05/2018 |
37.03
|
2,900 | 37.03 | 37.44 | 37.03 | 0 | 0 | 0 | |
16/05/2018 |
37.03
|
9,000 | 37.85 | 37.85 | 37.03 | 1,400 | 0 | 0.1 | |
15/05/2018 |
37.85
|
410 | 37.03 | 37.85 | 37.03 | 100 | 0 | 0.0 | |
14/05/2018 |
37.03
|
200 | 37.03 | 37.03 | 37.03 | 0 | 0 | 0 | |
11/05/2018 |
37.03
|
11,200 | 36.20 | 37.03 | 36.20 | 6,200 | 0 | 0.3 | |
10/05/2018 |
36.20
|
7,700 | 36.12 | 36.20 | 36.20 | 6,900 | 0 | 0.3 | |
09/05/2018 |
36.12
|
9,116 | 35.79 | 36.20 | 36.04 | 0 | 0 | 0 | |
08/05/2018 |
35.79
|
42,700 | 36.20 | 36.62 | 35.79 | 30,000 | 0 | 1.3 | |
07/05/2018 |
36.20
|
4,110 | 36.20 | 36.20 | 35.38 | 600 | 100 | 0.0 | |
04/05/2018 |
36.20
|
2,045 | 33.82 | 36.20 | 34.97 | 500 | 0 | 0.0 | |
03/05/2018 |
33.82
|
3,200 | 36.20 | 36.20 | 33.74 | 0 | 0 | 0 | |
02/05/2018 |
36.20
|
120 | 37.03 | 37.03 | 36.20 | 0 | 0 | 0 | |
27/04/2018 |
37.03
|
0 | 37.03 | 37.03 | 37.03 | 0 | 0 | 0 | |
26/04/2018 |
37.03
|
200 | 36.94 | 37.03 | 37.03 | 0 | 0 | 0 | |
24/04/2018 |
36.94
|
200 | 37.03 | 37.03 | 36.94 | 0 | 0 | 0 | |
23/04/2018 |
37.03
|
6,125 | 38.67 | 38.67 | 37.03 | 300 | 0 | 0.0 | |
20/04/2018 |
38.67
|
900 | 38.67 | 38.67 | 38.67 | 0 | 0 | 0 | |
19/04/2018 |
38.67
|
1,275 | 38.67 | 39.91 | 38.67 | 100 | 0 | 0.0 | |
18/04/2018 |
38.67
|
7,175 | 37.11 | 39.08 | 38.67 | 0 | 500 | -0.0 | |
17/04/2018 |
37.11
|
4,300 | 39.41 | 39.41 | 37.11 | 2,000 | 0 | 0.1 | |
16/04/2018 |
39.41
|
8,426 | 39.99 | 39.99 | 39.41 | 100 | 0 | 0.0 | |
13/04/2018 |
39.99
|
4,650 | 40.07 | 40.07 | 39.50 | 0 | 300 | -0.0 | |
12/04/2018 |
40.07
|
4,410 | 39.08 | 40.07 | 39.91 | 0 | 0 | 0 | |
11/04/2018 |
39.08
|
500 | 39.74 | 39.74 | 39.08 | 0 | 0 | 0 | |
10/04/2018 |
39.74
|
100 | 39.91 | 39.91 | 39.74 | 0 | 0 | 0 | |
09/04/2018 |
39.91
|
500 | 39.91 | 39.91 | 39.91 | 0 | 0 | 0 | |
06/04/2018 |
39.91
|
820 | 39.82 | 39.91 | 39.58 | 0 | 0 | 0 | |
05/04/2018 |
39.82
|
7,300 | 39.91 | 39.91 | 39.58 | 0 | 500 | -0.0 | |
04/04/2018 |
39.91
|
1,500 | 40.32 | 40.32 | 39.50 | 0 | 0 | 0 | |
03/04/2018 |
40.32
|
300 | 40.65 | 40.65 | 40.32 | 0 | 0 | 0 | |
02/04/2018 |
40.65
|
20 | 40.57 | 40.65 | 40.65 | 20 | 0 | 0.0 | |
30/03/2018 |
40.57
|
300 | 40.89 | 40.89 | 40.57 | 0 | 0 | 0 | |
29/03/2018 |
40.89
|
700 | 40.40 | 41.06 | 40.81 | 0 | 0 | 0 | |
28/03/2018 |
40.40
|
1,400 | 40.32 | 40.40 | 40.32 | 0 | 100 | -0.0 | |
27/03/2018 |
40.32
|
6,410 | 40.32 | 40.40 | 39.66 | 3,000 | 100 | 0.1 | |
26/03/2018 |
40.32
|
1,500 | 39.66 | 40.32 | 40.15 | 500 | 0 | 0.0 | |
23/03/2018 |
39.66
|
3,610 | 39.50 | 40.32 | 39.50 | 1,000 | 0 | 0.0 | |
22/03/2018 |
39.50
|
5,350 | 38.34 | 39.58 | 39.08 | 20 | 0 | 0.0 | |
21/03/2018 |
38.34
|
8,500 | 40.57 | 40.57 | 37.85 | 100 | 3,000 | -0.1 | |
20/03/2018 |
40.57
|
3,900 | 40.40 | 40.57 | 40.57 | 0 | 0 | 0 | |
19/03/2018 |
40.40
|
1,020 | 40.32 | 40.40 | 40.40 | 0 | 0 | 0 | |
16/03/2018 |
40.32
|
2,650 | 40.40 | 40.48 | 40.32 | 0 | 0 | 0 | |
15/03/2018 |
40.40
|
6,650 | 40.48 | 40.57 | 40.32 | 0 | 50 | -0.0 | |
14/03/2018 |
40.48
|
600 | 40.73 | 40.73 | 40.48 | 100 | 0 | 0.0 | |
13/03/2018 |
40.73
|
2,050 | 40.73 | 40.73 | 40.32 | 0 | 0 | 0 | |
12/03/2018 |
40.73
|
900 | 40.73 | 40.73 | 40.73 | 0 | 0 | 0 | |
09/03/2018 |
40.73
|
3,700 | 40.40 | 40.73 | 40.73 | 0 | 0 | 0 | |
08/03/2018 |
40.40
|
1,000 | 40.32 | 40.40 | 40.32 | 0 | 0 | 0 | |
07/03/2018 |
40.32
|
1,169 | 40.32 | 40.32 | 40.32 | 0 | 0 | 0 | |
06/03/2018 |
40.32
|
1,720 | 40.32 | 40.32 | 40.07 | 0 | 0 | 0 | |
05/03/2018 |
40.32
|
4,459 | 39.99 | 40.32 | 39.91 | 0 | 0 | 0 | |
02/03/2018 |
39.99
|
1,060 | 40.73 | 40.73 | 39.82 | 0 | 0 | 0 | |
01/03/2018 |
40.73
|
5,219 | 39.91 | 40.73 | 39.91 | 300 | 1,000 | -0.0 | |
28/02/2018 |
39.91
|
700 | 39.91 | 39.91 | 39.91 | 0 | 0 | 0 | |
27/02/2018 |
39.91
|
1,816 | 39.91 | 39.91 | 39.91 | 1,100 | 600 | 0.0 | |
26/02/2018 |
39.91
|
2,704 | 39.91 | 39.99 | 39.91 | 0 | 1,200 | -0.1 | |
23/02/2018 |
39.91
|
2,900 | 39.74 | 39.99 | 39.91 | 900 | 0 | 0.0 | |
22/02/2018 |
39.74
|
1,700 | 39.50 | 39.74 | 39.50 | 0 | 100 | -0.0 | |
21/02/2018 |
39.50
|
1,400 | 39.91 | 39.91 | 39.50 | 0 | 500 | -0.0 | |
13/02/2018 |
39.91
|
823 | 39.08 | 39.91 | 39.50 | 100 | 0 | 0.0 | |
12/02/2018 |
39.08
|
500 | 39.41 | 39.41 | 37.93 | 0 | 0 | 0 | |
09/02/2018 |
39.41
|
1,000 | 39.50 | 39.50 | 39.25 | 0 | 200 | -0.0 | |
08/02/2018 |
39.50
|
0 | 39.50 | 39.50 | 39.50 | 0 | 0 | 0 | |
07/02/2018 |
39.50
|
1,000 | 39.50 | 39.50 | 39.50 | 0 | 900 | -0.0 | |
06/02/2018 |
39.50
|
5,640 | 39.25 | 39.50 | 33.74 | 3,100 | 500 | 0.1 | |
05/02/2018 |
39.25
|
4,000 | 39.33 | 39.50 | 39.25 | 2,800 | 0 | 0.1 | |
02/02/2018 |
39.33
|
2,100 | 40.32 | 40.32 | 39.33 | 200 | 2,000 | -0.1 | |
01/02/2018 |
40.32
|
11,100 | 40.32 | 40.32 | 39.91 | 100 | 800 | -0.0 | |
31/01/2018 |
40.32
|
1,536 | 40.32 | 40.32 | 39.50 | 400 | 0 | 0.0 | |
30/01/2018 |
40.32
|
200 | 41.14 | 41.14 | 40.32 | 0 | 0 | 0 | |
29/01/2018 |
41.14
|
4,520 | 40.32 | 41.14 | 38.67 | 0 | 0 | 0 | |
26/01/2018 |
40.32
|
7,000 | 41.96 | 42.13 | 40.32 | 1,300 | 0 | 0.1 | |
25/01/2018 |
41.96
|
5,425 | 42.05 | 42.79 | 41.96 | 2,200 | 500 | 0.1 | |
24/01/2018 |
42.05
|
8,500 | 41.31 | 42.05 | 41.14 | 0 | 4,000 | -0.2 | |
23/01/2018 |
41.31
|
20,739 | 39.91 | 41.55 | 39.91 | 2,100 | 0 | 0.1 | |
22/01/2018 |
39.91
|
1,500 | 39.74 | 39.91 | 39.74 | 0 | 0 | 0 | |
19/01/2018 |
39.74
|
6,600 | 39.74 | 40.15 | 39.74 | 1,000 | 0 | 0.0 | |
18/01/2018 |
39.74
|
1,810 | 39.91 | 39.91 | 39.66 | 0 | 10 | -0.0 | |
17/01/2018 |
39.91
|
5,600 | 40.07 | 40.07 | 39.74 | 0 | 200 | -0.0 | |
16/01/2018 |
40.07
|
4,668 | 39.99 | 40.32 | 38.92 | 0 | 0 | 0 | |
15/01/2018 |
39.99
|
14,730 | 39.99 | 40.73 | 34.15 | 310 | 500 | -0.0 | |
12/01/2018 |
39.99
|
2,350 | 40.32 | 40.32 | 39.91 | 0 | 0 | 0 | |
11/01/2018 |
40.32
|
250 | 39.58 | 40.32 | 40.32 | 10 | 0 | 0.0 | |
10/01/2018 |
39.58
|
18,642 | 39.58 | 40.98 | 39.50 | 3,500 | 0 | 0.2 | |
09/01/2018 |
39.58
|
8,990 | 40.57 | 40.65 | 39.58 | 1,000 | 300 | 0.0 | |
08/01/2018 |
40.57
|
4,918 | 40.15 | 40.98 | 40.15 | 1,900 | 500 | 0.1 | |
05/01/2018 |
40.15
|
2,200 | 40.24 | 40.24 | 40.15 | 0 | 0 | 0 | |
04/01/2018 |
40.24
|
12,429 | 40.73 | 40.89 | 39.50 | 139 | 5,800 | -0.3 | |
03/01/2018 |
40.73
|
3,060 | 40.32 | 41.47 | 40.32 | 0 | 0 | 0 | |
02/01/2018 |
40.32
|
1,500 | 41.14 | 41.14 | 39.50 | 300 | 0 | 0.0 | |
29/12/2017 |
41.14
|
120 | 40.48 | 41.14 | 41.14 | 20 | 0 | 0.0 | |
28/12/2017 |
40.48
|
1,004 | 40.81 | 40.98 | 40.48 | 4 | 500 | -0.0 | |
27/12/2017 |
40.81
|
2,525 | 40.89 | 41.06 | 40.73 | 0 | 0 | 0 |