Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.60 | -0.95% | 7,049 | -200 | -0.0 |
62.30
72.90
62.30
|
2 tháng
(2024-09-23) |
0.30 | 0.48% | 33,357 | 600 | 0.0 |
57.20
72.90
62.30
|
3 tháng
(2024-08-23) |
-11.40 | -15.47% | 83,387 | 1,800 | 0.1 |
57.20
73.70
62.30
|
6 tháng
(2024-05-27) |
-11.61 | -15.71% | 102,145 | -3,666 | -0.3 |
57.20
79.93
62.30
|
12 tháng
(2023-11-27) |
2.34 | 3.90% | 729,030 | -14,800 | -1.0 |
57.20
82.35
62.30
|
24 tháng
(2022-12-02) |
21.41 | 52.37% | 920,080 | -80,601 | -6.1 |
40.89
84.06
62.30
|
36 tháng
(2021-12-07) |
10.95 | 21.33% | 1,394,822 | -90,401 | -6.6 |
35.20
84.06
62.30
|
60 tháng
(2019-12-18) |
20.52 | 49.12% | 2,138,602 | -155,400 | -10.0 |
33.57
84.06
62.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2018 |
41.27
|
2,700 | 36.92 | 41.27 | 36.85 | 500 | 2,200 | -0.1 | |
29/06/2018 |
42.38
|
2,000 | 42.38 | 42.38 | 42.38 | 0 | 0 | 0 | |
28/06/2018 |
42.75
|
2,000 | 42.75 | 42.75 | 42.75 | 0 | 0 | 0 | |
27/06/2018 |
42.75
|
0 | 42.75 | 42.75 | 42.75 | 0 | 0 | 0 | |
26/06/2018 |
42.75
|
1,400 | 42.67 | 42.75 | 42.67 | 0 | 0 | 0 | |
25/06/2018 |
42.75
|
100 | 42.75 | 42.75 | 42.75 | 100 | 0 | 0.0 | |
22/06/2018 |
41.27
|
0 | 41.27 | 41.27 | 41.27 | 0 | 0 | 0 | |
21/06/2018 |
41.27
|
500 | 41.27 | 41.27 | 41.27 | 500 | 0 | 0.0 | |
20/06/2018 |
41.27
|
5,000 | 41.27 | 41.27 | 41.27 | 4,000 | 0 | 0.2 | |
19/06/2018 |
39.80
|
3,000 | 39.87 | 39.87 | 39.80 | 2,500 | 0 | 0.1 | |
18/06/2018 |
43.78
|
0 | 43.78 | 43.78 | 43.78 | 0 | 0 | 0 | |
15/06/2018 |
43.78
|
0 | 43.78 | 43.78 | 43.78 | 0 | 0 | 0 | |
14/06/2018 |
42.75
|
1,400 | 44.22 | 44.22 | 42.75 | 1,400 | 0 | 0.1 | |
13/06/2018 |
42.75
|
0 | 42.75 | 42.75 | 42.75 | 0 | 0 | 0 | |
12/06/2018 |
42.75
|
1,000 | 42.75 | 42.75 | 42.75 | 100 | 0 | 0.0 | |
11/06/2018 |
43.48
|
0 | 43.48 | 43.48 | 43.48 | 0 | 0 | 0 | |
08/06/2018 |
43.48
|
1,000 | 43.48 | 43.48 | 43.48 | 0 | 0 | 0 | |
07/06/2018 |
43.48
|
0 | 43.48 | 43.48 | 43.48 | 0 | 0 | 0 | |
06/06/2018 |
43.48
|
0 | 43.48 | 43.48 | 43.48 | 0 | 0 | 0 | |
05/06/2018 |
43.48
|
0 | 43.48 | 43.48 | 43.48 | 0 | 0 | 0 | |
04/06/2018 |
43.48
|
0 | 43.48 | 43.48 | 43.48 | 0 | 0 | 0 | |
01/06/2018 |
43.48
|
0 | 43.48 | 43.48 | 43.48 | 0 | 0 | 0 | |
31/05/2018 |
43.48
|
0 | 43.48 | 43.48 | 43.48 | 0 | 0 | 0 | |
30/05/2018 |
43.48
|
100 | 43.48 | 43.48 | 43.48 | 100 | 0 | 0.0 | |
29/05/2018 |
42.75
|
0 | 42.75 | 42.75 | 42.75 | 0 | 0 | 0 | |
28/05/2018 |
42.75
|
0 | 42.75 | 42.75 | 42.75 | 0 | 0 | 0 | |
25/05/2018 |
42.75
|
0 | 42.75 | 42.75 | 42.75 | 0 | 0 | 0 | |
24/05/2018 |
42.75
|
2,300 | 42.75 | 42.75 | 42.75 | 2,300 | 0 | 0.1 | |
23/05/2018 |
42.75
|
500 | 42.75 | 42.75 | 42.75 | 500 | 0 | 0.0 | |
22/05/2018 |
42.75
|
200 | 42.75 | 42.75 | 42.75 | 200 | 0 | 0.0 | |
21/05/2018 |
46.36
|
0 | 46.36 | 46.36 | 46.36 | 0 | 0 | 0 | |
18/05/2018 |
46.36
|
100 | 46.36 | 46.36 | 46.36 | 0 | 0 | 0 | |
17/05/2018 |
41.27
|
0 | 41.27 | 41.27 | 41.27 | 0 | 0 | 0 | |
16/05/2018 |
41.27
|
0 | 41.27 | 41.27 | 41.27 | 0 | 0 | 0 | |
15/05/2018 |
41.27
|
1,200 | 41.27 | 41.27 | 41.27 | 1,200 | 1,200 | 0 | |
14/05/2018 |
41.27
|
1,800 | 41.27 | 41.27 | 41.27 | 1,800 | 1,800 | 0 | |
11/05/2018 |
41.72
|
0 | 41.72 | 41.72 | 41.72 | 0 | 0 | 0 | |
10/05/2018: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
10/05/2018 |
41.72
|
0 | 41.72 | 41.72 | 41.72 | 0 | 0 | 0 | |
09/05/2018 |
41.72
|
0 | 41.72 | 41.72 | 41.72 | 0 | 0 | 0 | |
08/05/2018 |
41.72
|
0 | 41.72 | 41.72 | 41.72 | 0 | 0 | 0 | |
07/05/2018 |
42.51
|
300 | 40.06 | 42.51 | 40.06 | 0 | 100 | -0.0 | |
04/05/2018 |
45.61
|
0 | 45.61 | 45.61 | 45.61 | 0 | 0 | 0 | |
03/05/2018 |
43.66
|
200 | 47.55 | 47.55 | 43.66 | 100 | 0 | 0.0 | |
02/05/2018 |
43.66
|
0 | 43.66 | 43.66 | 43.66 | 0 | 0 | 0 | |
27/04/2018 |
43.95
|
6,500 | 43.23 | 43.95 | 43.23 | 6,500 | 0 | 0.4 | |
26/04/2018 |
42.44
|
36,600 | 41.64 | 42.51 | 41.64 | 36,500 | 500 | 2.1 | |
24/04/2018 |
40.20
|
5,200 | 44.53 | 44.53 | 39.63 | 5,000 | 3,000 | 0.1 | |
23/04/2018 |
41.72
|
100 | 41.72 | 41.72 | 41.72 | 0 | 0 | 0 | |
20/04/2018 |
39.70
|
1,300 | 41.79 | 41.79 | 39.70 | 0 | 0 | 0 | |
19/04/2018 |
39.63
|
2,600 | 42.08 | 42.08 | 39.63 | 200 | 0 | 0.0 | |
18/04/2018 |
41.79
|
3,200 | 46.76 | 46.76 | 41.79 | 3,000 | 0 | 0.2 | |
17/04/2018 |
37.39
|
4,500 | 42.51 | 42.51 | 37.39 | 0 | 0 | 0 | |
16/04/2018 |
43.23
|
0 | 43.23 | 43.23 | 43.23 | 0 | 0 | 0 | |
13/04/2018 |
43.23
|
2,100 | 43.23 | 43.23 | 43.23 | 0 | 0 | 0 | |
12/04/2018 |
43.23
|
0 | 43.23 | 43.23 | 43.23 | 0 | 0 | 0 | |
11/04/2018 |
43.16
|
300 | 43.23 | 43.23 | 43.16 | 0 | 0 | 0 | |
10/04/2018 |
43.23
|
200 | 46.83 | 46.83 | 43.23 | 100 | 0 | 0.0 | |
09/04/2018 |
41.79
|
3,100 | 43.88 | 43.88 | 41.79 | 0 | 0 | 0 | |
06/04/2018 |
43.23
|
1,016 | 43.23 | 43.23 | 43.23 | 1,000 | 0 | 0.1 | |
05/04/2018 |
44.60
|
100 | 44.60 | 44.60 | 44.60 | 0 | 0 | 0 | |
04/04/2018 |
43.23
|
200 | 43.23 | 43.23 | 43.23 | 0 | 0 | 0 | |
03/04/2018 |
44.96
|
16 | 44.96 | 44.96 | 44.96 | 0 | 0 | 0 | |
02/04/2018 |
44.74
|
4,500 | 53.24 | 53.24 | 44.74 | 200 | 0 | 0.0 | |
30/03/2018 |
52.59
|
100 | 52.59 | 52.59 | 52.59 | 0 | 0 | 0 | |
29/03/2018 |
49.71
|
100 | 49.71 | 49.71 | 49.71 | 100 | 0 | 0.0 | |
28/03/2018 |
43.23
|
14,700 | 47.55 | 47.55 | 43.23 | 13,600 | 0 | 0.8 | |
27/03/2018 |
43.95
|
3,500 | 45.03 | 45.03 | 43.95 | 100 | 0 | 0.0 | |
26/03/2018 |
46.83
|
100 | 46.83 | 46.83 | 46.83 | 0 | 0 | 0 | |
23/03/2018 |
46.83
|
100 | 46.83 | 46.83 | 46.83 | 0 | 0 | 0 | |
22/03/2018 |
43.95
|
13,600 | 46.83 | 46.83 | 43.95 | 11,900 | 0 | 0.7 | |
21/03/2018 |
46.83
|
100 | 46.83 | 46.83 | 46.83 | 0 | 0 | 0 | |
20/03/2018 |
46.11
|
100 | 46.11 | 46.11 | 46.11 | 0 | 0 | 0 | |
19/03/2018 |
44.09
|
27,300 | 44.09 | 44.09 | 43.95 | 26,300 | 0 | 1.6 | |
16/03/2018 |
43.95
|
15,500 | 45.39 | 45.39 | 43.95 | 12,200 | 0 | 0.7 | |
15/03/2018 |
43.95
|
1,200 | 45.89 | 45.89 | 43.95 | 500 | 0 | 0.0 | |
14/03/2018 |
46.11
|
3,300 | 45.75 | 46.83 | 44.31 | 1,800 | 0 | 0.1 | |
13/03/2018 |
45.39
|
1,500 | 45.03 | 45.39 | 45.03 | 1,400 | 0 | 0 | |
12/03/2018 |
45.03
|
1,100 | 45.03 | 45.03 | 45.03 | 1,000 | 0 | 0.1 | |
09/03/2018 |
44.31
|
0 | 44.31 | 44.31 | 44.31 | 0 | 0 | 0 | |
08/03/2018 |
44.31
|
0 | 44.31 | 44.31 | 44.31 | 0 | 0 | 0 | |
07/03/2018 |
44.31
|
0 | 44.31 | 44.31 | 44.31 | 0 | 0 | 0 | |
06/03/2018 |
44.31
|
900 | 44.31 | 44.31 | 44.31 | 0 | 0 | 0 | |
05/03/2018 |
43.95
|
100 | 43.95 | 43.95 | 43.95 | 100 | 0 | 0.0 | |
02/03/2018 |
43.95
|
400 | 43.95 | 43.95 | 43.95 | 400 | 0 | 0.0 | |
01/03/2018 |
43.59
|
4,900 | 44.67 | 44.67 | 43.59 | 0 | 0 | 0 | |
28/02/2018 |
46.11
|
8,700 | 44.81 | 46.11 | 44.67 | 400 | 0 | 0.0 | |
27/02/2018 |
45.97
|
0 | 45.97 | 45.97 | 45.97 | 0 | 0 | 0 | |
26/02/2018 |
45.97
|
0 | 45.97 | 45.97 | 45.97 | 0 | 0 | 0 | |
23/02/2018 |
46.11
|
600 | 45.68 | 46.11 | 45.68 | 200 | 0 | 0.0 | |
22/02/2018 |
45.68
|
0 | 45.68 | 45.68 | 45.68 | 0 | 0 | 0 | |
21/02/2018 |
45.68
|
1,600 | 45.75 | 45.75 | 45.68 | 1,600 | 0 | 0.1 | |
13/02/2018 |
46.11
|
0 | 46.11 | 46.11 | 46.11 | 0 | 0 | 0 | |
12/02/2018 |
46.11
|
0 | 46.11 | 46.11 | 46.11 | 0 | 0 | 0 | |
09/02/2018 |
46.11
|
500 | 46.11 | 46.11 | 46.11 | 500 | 500 | 0 | |
08/02/2018 |
45.61
|
6,700 | 45.53 | 45.61 | 45.53 | 6,600 | 0 | 0.4 | |
07/02/2018 |
45.53
|
1,500 | 45.53 | 45.53 | 45.53 | 1,500 | 0 | 0.1 | |
06/02/2018 |
46.11
|
700 | 45.39 | 46.11 | 45.39 | 600 | 0 | 0.0 | |
05/02/2018 |
45.39
|
0 | 45.39 | 45.39 | 45.39 | 0 | 0 | 0 | |
02/02/2018 |
45.39
|
600 | 45.39 | 45.39 | 45.39 | 0 | 0 | 0 | |
01/02/2018 |
44.67
|
400 | 44.67 | 44.67 | 44.67 | 300 | 0 | 0.0 |