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) |
-0.80 | -2.17% | 10,600 | 0 | 0 |
36
42.90
36
|
2 tháng
(2024-07-22) |
-5.20 | -12.62% | 21,200 | 0 | 0 |
35.50
42.90
36
|
3 tháng
(2024-06-24) |
-1.50 | -4% | 31,500 | 300 | 0.0 |
35
42.90
36
|
6 tháng
(2024-03-25) |
2.38 | 7.08% | 165,805 | -34,900 | -1.2 |
32.18
42.90
36
|
12 tháng
(2023-09-26) |
8.07 | 28.89% | 206,080 | -41,400 | -1.4 |
27.47
42.90
36
|
24 tháng
(2022-10-03) |
-1.37 | -3.67% | 306,553 | -48,500 | -1.7 |
27
47.80
36
|
36 tháng
(2021-10-06) |
-5.08 | -12.37% | 401,903 | -76,900 | -3.1 |
27
55.78
36
|
60 tháng
(2019-10-17) |
10.35 | 40.36% | 574,365 | -75,800 | -3.2 |
23.59
76.25
36
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
35.02
|
3,000 | 35.02 | 35.02 | 34.89 | 2,800 | 0 | 0.1 | |
26/04/2018 |
34.89
|
1,500 | 34.96 | 34.96 | 34.89 | 500 | 0 | 0.0 | |
24/04/2018 |
36.43
|
0 | 36.43 | 36.43 | 36.43 | 0 | 0 | 0 | |
23/04/2018 |
36.84
|
600 | 36.23 | 36.84 | 36.23 | 0 | 0 | 0 | |
20/04/2018 |
34.22
|
500 | 34.22 | 34.22 | 34.22 | 500 | 0 | 0.0 | |
19/04/2018 |
34.22
|
900 | 34.29 | 34.29 | 34.22 | 900 | 900 | 0 | |
18/04/2018 |
34.89
|
200 | 34.29 | 34.89 | 34.29 | 0 | 100 | -0.0 | |
17/04/2018 |
34.89
|
800 | 42.00 | 42.00 | 34.29 | 0 | 100 | -0.0 | |
16/04/2018 |
37.24
|
900 | 37.98 | 37.98 | 37.24 | 0 | 0 | 0 | |
13/04/2018 |
34.22
|
100 | 34.22 | 34.22 | 34.22 | 100 | 0 | 0.0 | |
12/04/2018 |
34.08
|
0 | 34.08 | 34.08 | 34.08 | 0 | 0 | 0 | |
11/04/2018 |
34.22
|
1,000 | 33.08 | 34.22 | 33.08 | 1,000 | 100 | 0.0 | |
10/04/2018 |
34.29
|
1,100 | 39.32 | 39.32 | 34.29 | 0 | 0 | 0 | |
09/04/2018 |
34.22
|
200 | 34.22 | 34.22 | 34.22 | 200 | 0 | 0.0 | |
06/04/2018 |
34.22
|
2,300 | 34.22 | 34.22 | 34.22 | 2,300 | 0 | 0.1 | |
05/04/2018 |
34.22
|
2,900 | 34.15 | 34.22 | 34.15 | 2,000 | 2,900 | -0.0 | |
04/04/2018 |
35.56
|
0 | 35.56 | 35.56 | 35.56 | 0 | 0 | 0 | |
03/04/2018 |
35.56
|
100 | 35.56 | 35.56 | 35.56 | 0 | 0 | 0 | |
02/04/2018 |
34.35
|
0 | 34.35 | 34.35 | 34.35 | 0 | 0 | 0 | |
30/03/2018 |
34.35
|
1,000 | 34.35 | 34.35 | 34.35 | 1,000 | 0 | 0.1 | |
29/03/2018 |
34.35
|
3,700 | 34.82 | 34.82 | 34.35 | 0 | 0 | 0 | |
28/03/2018 |
34.35
|
6,200 | 34.29 | 34.35 | 34.29 | 2,500 | 0 | 0.1 | |
27/03/2018 |
34.29
|
2,000 | 34.29 | 34.29 | 34.29 | 0 | 0 | 0 | |
26/03/2018 |
34.22
|
3,000 | 34.29 | 34.29 | 34.22 | 3,000 | 0 | 0.2 | |
23/03/2018 |
34.22
|
3,600 | 34.22 | 34.22 | 34.22 | 3,600 | 0 | 0.2 | |
22/03/2018 |
34.22
|
6,000 | 34.22 | 34.22 | 34.22 | 5,000 | 0 | 0.3 | |
21/03/2018 |
33.55
|
0 | 33.55 | 33.55 | 33.55 | 0 | 0 | 0 | |
20/03/2018 |
33.55
|
0 | 33.55 | 33.55 | 33.55 | 0 | 0 | 0 | |
19/03/2018 |
33.55
|
100 | 33.55 | 33.55 | 33.55 | 0 | 100 | -0.0 | |
16/03/2018 |
33.55
|
500 | 40.19 | 40.19 | 33.55 | 0 | 100 | -0.0 | |
15/03/2018 |
38.92
|
500 | 32.54 | 38.92 | 32.54 | 0 | 100 | -0.0 | |
14/03/2018 |
34.89
|
0 | 34.89 | 34.89 | 34.89 | 0 | 0 | 0 | |
13/03/2018 |
34.89
|
100 | 34.89 | 34.89 | 34.89 | 0 | 0 | 0 | |
12/03/2018 |
34.89
|
100 | 34.89 | 34.89 | 34.89 | 0 | 0 | 0 | |
09/03/2018 |
33.95
|
0 | 33.95 | 33.95 | 33.95 | 0 | 0 | 0 | |
08/03/2018 |
33.95
|
300 | 33.95 | 33.95 | 33.95 | 300 | 0 | 0.0 | |
07/03/2018 |
33.88
|
900 | 33.88 | 33.88 | 33.88 | 900 | 0 | 0.0 | |
06/03/2018 |
34.49
|
200 | 32.88 | 34.49 | 32.88 | 0 | 0 | 0 | |
05/03/2018 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
02/03/2018 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
01/03/2018 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
28/02/2018 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
27/02/2018 |
30.19
|
1,600 | 30.53 | 30.53 | 30.19 | 1,500 | 0 | 0.1 | |
26/02/2018 |
34.49
|
0 | 34.49 | 34.49 | 34.49 | 0 | 0 | 0 | |
23/02/2018 |
34.49
|
0 | 34.49 | 34.49 | 34.49 | 0 | 0 | 0 | |
22/02/2018 |
34.49
|
0 | 34.49 | 34.49 | 34.49 | 0 | 0 | 0 | |
21/02/2018 |
34.49
|
0 | 34.49 | 34.49 | 34.49 | 0 | 0 | 0 | |
13/02/2018 |
34.49
|
100 | 34.49 | 34.49 | 34.49 | 0 | 0 | 0 | |
12/02/2018 |
31.20
|
0 | 31.20 | 31.20 | 31.20 | 0 | 0 | 0 | |
09/02/2018 |
31.20
|
0 | 31.20 | 31.20 | 31.20 | 0 | 0 | 0 | |
08/02/2018 |
34.15
|
200 | 28.25 | 34.15 | 28.25 | 0 | 100 | -0.0 | |
07/02/2018 |
33.21
|
0 | 33.21 | 33.21 | 33.21 | 0 | 0 | 0 | |
06/02/2018 |
33.01
|
1,600 | 33.55 | 33.55 | 33.01 | 1,300 | 0 | 0.1 | |
05/02/2018 |
33.55
|
1,000 | 33.55 | 33.55 | 33.55 | 0 | 0 | 0 | |
02/02/2018 |
33.55
|
100 | 33.55 | 33.55 | 33.55 | 100 | 0 | 0.0 | |
01/02/2018 |
35.56
|
0 | 35.56 | 35.56 | 35.56 | 0 | 0 | 0 | |
31/01/2018 |
35.56
|
0 | 35.56 | 35.56 | 35.56 | 0 | 0 | 0 | |
30/01/2018 |
35.56
|
100 | 35.56 | 35.56 | 35.56 | 0 | 0 | 0 | |
29/01/2018 |
33.61
|
0 | 33.61 | 33.61 | 33.61 | 0 | 0 | 0 | |
26/01/2018 |
33.61
|
0 | 33.61 | 33.61 | 33.61 | 0 | 0 | 0 | |
25/01/2018 |
33.61
|
0 | 33.61 | 33.61 | 33.61 | 0 | 0 | 0 | |
24/01/2018 |
33.61
|
0 | 33.61 | 33.61 | 33.61 | 0 | 0 | 0 | |
23/01/2018 |
33.61
|
100 | 33.61 | 33.61 | 33.61 | 0 | 0 | 0 | |
22/01/2018 |
33.61
|
400 | 33.61 | 33.61 | 33.61 | 0 | 0 | 0 | |
19/01/2018 |
33.61
|
1,100 | 33.61 | 33.61 | 33.61 | 400 | 0 | 0.0 | |
18/01/2018 |
34.55
|
100 | 34.55 | 34.55 | 34.55 | 0 | 0 | 0 | |
17/01/2018 |
34.02
|
0 | 34.02 | 34.02 | 34.02 | 0 | 0 | 0 | |
16/01/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
16/01/2018 |
34.02
|
100 | 34.02 | 34.02 | 34.02 | 100 | 100 | 0 | |
15/01/2018 |
33.82
|
1,300 | 35.05 | 35.05 | 31.28 | 0 | 100 | -0.0 | |
12/01/2018 |
33.88
|
800 | 33.69 | 33.88 | 33.69 | 0 | 100 | -0.0 | |
11/01/2018 |
34.21
|
330 | 32.64 | 34.21 | 32.64 | 100 | 100 | 0 | |
10/01/2018 |
34.21
|
0 | 34.21 | 34.21 | 34.21 | 0 | 0 | 0 | |
09/01/2018 |
34.21
|
600 | 34.21 | 34.21 | 34.21 | 600 | 0 | 0.0 | |
08/01/2018 |
34.21
|
1,130 | 32.58 | 35.18 | 32.58 | 0 | 100 | -0.0 | |
05/01/2018 |
34.21
|
0 | 34.21 | 34.21 | 34.21 | 0 | 0 | 0 | |
04/01/2018 |
34.21
|
100 | 34.21 | 34.21 | 34.21 | 0 | 0 | 0 | |
03/01/2018 |
34.21
|
0 | 34.21 | 34.21 | 34.21 | 0 | 0 | 0 | |
02/01/2018 |
34.21
|
0 | 34.21 | 34.21 | 34.21 | 0 | 0 | 0 | |
29/12/2017 |
34.21
|
2,000 | 34.21 | 34.21 | 34.21 | 1,900 | 0 | 0.1 | |
28/12/2017 |
34.21
|
4,200 | 34.34 | 34.34 | 34.14 | 600 | 0 | 0.0 | |
27/12/2017 |
34.27
|
700 | 34.60 | 34.60 | 34.27 | 100 | 0 | 0.0 | |
26/12/2017 |
34.34
|
100 | 34.34 | 34.34 | 34.34 | 0 | 100 | -0.0 | |
25/12/2017 |
37.46
|
500 | 37.46 | 37.46 | 37.46 | 0 | 0 | 0 | |
22/12/2017 |
34.40
|
0 | 34.40 | 34.40 | 34.40 | 0 | 0 | 0 | |
21/12/2017 |
34.40
|
400 | 34.40 | 34.40 | 34.40 | 0 | 0 | 0 | |
20/12/2017 |
34.21
|
4,900 | 33.36 | 34.21 | 33.36 | 4,300 | 0 | 0.2 | |
19/12/2017 |
34.21
|
0 | 34.21 | 34.21 | 34.21 | 0 | 0 | 0 | |
18/12/2017 |
34.21
|
900 | 34.27 | 34.27 | 34.21 | 800 | 900 | -0.0 | |
15/12/2017 |
35.12
|
0 | 35.12 | 35.12 | 35.12 | 0 | 0 | 0 | |
14/12/2017 |
35.12
|
0 | 35.12 | 35.12 | 35.12 | 0 | 0 | 0 | |
13/12/2017 |
35.12
|
0 | 35.12 | 35.12 | 35.12 | 0 | 0 | 0 | |
12/12/2017 |
35.25
|
400 | 34.73 | 35.25 | 34.73 | 0 | 100 | -0.0 | |
11/12/2017 |
41.05
|
550 | 32.84 | 41.05 | 32.84 | 0 | 100 | -0.0 | |
08/12/2017 |
38.51
|
0 | 38.51 | 38.51 | 38.51 | 0 | 0 | 0 | |
07/12/2017 |
41.70
|
200 | 35.31 | 41.70 | 35.31 | 0 | 100 | -0.0 | |
06/12/2017 |
42.22
|
1,000 | 34.73 | 42.22 | 34.73 | 0 | 100 | -0.0 | |
05/12/2017 |
37.73
|
500 | 37.73 | 37.73 | 37.73 | 500 | 0 | 0.0 | |
04/12/2017 |
37.79
|
1,000 | 37.73 | 37.79 | 37.73 | 900 | 0 | 0.1 | |
01/12/2017 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 | |
30/11/2017 |
35.05
|
100 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |