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) |
-2.98 | -9.63% | 65,700 | 0 | 0 |
28
33
28
|
2 tháng
(2024-07-22) |
-5.89 | -17.38% | 97,700 | 0 | 0 |
28
36.21
28
|
3 tháng
(2024-06-24) |
-3.95 | -12.37% | 968,100 | -34,150 | -1.2 |
28
36.70
28
|
6 tháng
(2024-03-25) |
10.77 | 62.46% | 1,596,100 | -60,150 | -1.9 |
15.88
36.70
28
|
12 tháng
(2023-09-26) |
6.21 | 28.48% | 1,898,133 | -196,010 | -4.3 |
15.49
36.70
28
|
24 tháng
(2022-10-03) |
1.97 | 7.56% | 2,855,243 | -199,830 | -4.4 |
15.49
36.70
28
|
36 tháng
(2021-10-06) |
2.76 | 10.92% | 3,402,352 | -126,830 | -2.1 |
15.49
36.70
28
|
60 tháng
(2019-10-17) |
9.50 | 51.38% | 6,774,103 | -1,904,079 | -44.4 |
13.05
36.70
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2017 |
44.73
|
0 | 44.73 | 44.73 | 44.73 | 0 | 0 | 0 | |
28/11/2017 |
44.73
|
0 | 44.73 | 44.73 | 44.73 | 0 | 0 | 0 | |
27/11/2017 |
44.73
|
0 | 44.73 | 44.73 | 44.73 | 0 | 0 | 0 | |
24/11/2017 |
44.73
|
0 | 44.73 | 44.73 | 44.73 | 0 | 0 | 0 | |
23/11/2017 |
44.73
|
0 | 44.73 | 44.73 | 44.73 | 0 | 0 | 0 | |
22/11/2017 |
44.73
|
0 | 44.73 | 44.73 | 44.73 | 0 | 0 | 0 | |
21/11/2017 |
44.73
|
10 | 44.73 | 44.73 | 44.73 | 10 | 0 | 0.0 | |
20/11/2017 |
44.73
|
0 | 44.73 | 44.73 | 44.73 | 0 | 0 | 0 | |
17/11/2017 |
44.73
|
900 | 46.61 | 46.61 | 41.96 | 700 | 0 | 0.1 | |
16/11/2017 |
46.61
|
0 | 46.61 | 46.61 | 46.61 | 0 | 0 | 0 | |
15/11/2017 |
46.61
|
0 | 46.61 | 46.61 | 46.61 | 0 | 0 | 0 | |
14/11/2017 |
46.61
|
0 | 46.61 | 46.61 | 46.61 | 0 | 0 | 0 | |
13/11/2017 |
46.61
|
0 | 46.61 | 46.61 | 46.61 | 0 | 0 | 0 | |
10/11/2017 |
46.61
|
0 | 46.61 | 46.61 | 46.61 | 0 | 0 | 0 | |
09/11/2017 |
46.61
|
0 | 46.61 | 46.61 | 46.61 | 0 | 0 | 0 | |
08/11/2017 |
46.61
|
0 | 46.61 | 46.61 | 46.61 | 0 | 0 | 0 | |
07/11/2017 |
46.61
|
0 | 46.61 | 46.61 | 46.61 | 0 | 0 | 0 | |
06/11/2017 |
46.61
|
0 | 46.61 | 46.61 | 46.61 | 0 | 0 | 0 | |
03/11/2017 |
46.61
|
0 | 46.61 | 46.61 | 46.61 | 0 | 0 | 0 | |
02/11/2017 |
46.61
|
0 | 46.61 | 46.61 | 46.61 | 0 | 0 | 0 | |
01/11/2017 |
46.61
|
0 | 46.61 | 46.61 | 46.61 | 0 | 0 | 0 | |
31/10/2017 |
46.61
|
0 | 46.61 | 46.61 | 46.61 | 0 | 0 | 0 | |
30/10/2017 |
46.61
|
0 | 46.61 | 46.61 | 46.61 | 0 | 0 | 0 | |
27/10/2017 |
46.61
|
0 | 46.61 | 46.61 | 46.61 | 0 | 0 | 0 | |
26/10/2017 |
46.61
|
0 | 46.61 | 46.61 | 46.61 | 0 | 0 | 0 | |
25/10/2017 |
46.61
|
0 | 46.61 | 46.61 | 46.61 | 0 | 0 | 0 | |
24/10/2017 |
46.61
|
0 | 46.61 | 46.61 | 46.61 | 0 | 0 | 0 | |
23/10/2017 |
46.61
|
0 | 46.61 | 46.61 | 46.61 | 0 | 0 | 0 | |
20/10/2017 |
46.61
|
0 | 46.61 | 46.61 | 46.61 | 0 | 0 | 0 | |
19/10/2017 |
46.61
|
0 | 46.61 | 46.61 | 46.61 | 0 | 0 | 0 | |
18/10/2017 |
46.61
|
650 | 45.20 | 46.61 | 40.73 | 600 | 0 | 0.0 | |
17/10/2017 |
45.20
|
1,900 | 41.14 | 45.20 | 40.61 | 1,900 | 1,800 | 0.0 | |
16/10/2017 |
41.14
|
0 | 41.14 | 41.14 | 41.14 | 0 | 0 | 0 | |
13/10/2017 |
41.14
|
0 | 41.14 | 41.14 | 41.14 | 0 | 0 | 0 | |
12/10/2017 |
41.14
|
0 | 41.14 | 41.14 | 41.14 | 0 | 0 | 0 | |
11/10/2017 |
41.14
|
400 | 39.43 | 41.79 | 41.14 | 400 | 300 | 0.0 | |
10/10/2017 |
39.43
|
0 | 39.43 | 39.43 | 39.43 | 0 | 0 | 0 | |
09/10/2017 |
39.43
|
0 | 39.43 | 39.43 | 39.43 | 0 | 0 | 0 | |
06/10/2017 |
39.43
|
500 | 39.90 | 39.90 | 39.43 | 500 | 500 | 0 | |
05/10/2017 |
39.90
|
700 | 39.90 | 39.90 | 35.96 | 700 | 500 | 0.0 | |
04/10/2017 |
39.90
|
0 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 | |
03/10/2017 |
39.90
|
0 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 | |
02/10/2017 |
39.90
|
1,400 | 37.90 | 39.96 | 34.13 | 1,300 | 0 | 0.1 | |
29/09/2017 |
37.90
|
0 | 37.90 | 37.90 | 37.90 | 0 | 0 | 0 | |
28/09/2017 |
37.90
|
1 | 37.90 | 37.90 | 37.90 | 0 | 0 | 0 | |
27/09/2017 |
37.90
|
0 | 37.90 | 37.90 | 37.90 | 0 | 0 | 0 | |
26/09/2017 |
37.90
|
1,000 | 34.96 | 37.90 | 32.90 | 1,000 | 0 | 0.1 | |
25/09/2017 |
34.96
|
0 | 34.96 | 34.96 | 34.96 | 0 | 0 | 0 | |
22/09/2017 |
34.96
|
0 | 34.96 | 34.96 | 34.96 | 0 | 0 | 0 | |
21/09/2017 |
34.96
|
100 | 32.66 | 34.96 | 34.96 | 100 | 0 | 0.0 | |
20/09/2017 |
32.66
|
0 | 32.66 | 32.66 | 32.66 | 0 | 0 | 0 | |
19/09/2017 |
32.66
|
900 | 32.84 | 35.84 | 29.72 | 300 | 600 | -0.0 | |
18/09/2017 |
32.84
|
600 | 32.37 | 32.84 | 29.49 | 500 | 0 | 0.0 | |
15/09/2017 |
32.37
|
0 | 32.37 | 32.37 | 32.37 | 0 | 0 | 0 | |
14/09/2017 |
32.37
|
200 | 30.60 | 32.37 | 32.02 | 200 | 0 | 0.0 | |
13/09/2017 |
30.60
|
100 | 29.49 | 30.60 | 30.60 | 100 | 0 | 0.0 | |
12/09/2017 |
29.49
|
200 | 32.49 | 32.49 | 29.49 | 0 | 200 | -0.0 | |
11/09/2017 |
32.49
|
301 | 32.55 | 32.55 | 29.43 | 200 | 0 | 0.0 | |
08/09/2017 |
32.55
|
800 | 32.84 | 32.84 | 29.66 | 500 | 0 | 0.0 | |
07/09/2017 |
32.84
|
0 | 32.84 | 32.84 | 32.84 | 0 | 0 | 0 | |
06/09/2017 |
32.84
|
0 | 32.84 | 32.84 | 32.84 | 0 | 0 | 0 | |
05/09/2017 |
32.84
|
500 | 32.90 | 32.90 | 29.72 | 200 | 0 | 0.0 | |
01/09/2017 |
32.90
|
0 | 32.90 | 32.90 | 32.90 | 0 | 0 | 0 | |
31/08/2017 |
32.90
|
0 | 32.90 | 32.90 | 32.90 | 0 | 0 | 0 | |
30/08/2017 |
32.90
|
0 | 32.90 | 32.90 | 32.90 | 0 | 0 | 0 | |
29/08/2017 |
32.90
|
300 | 33.49 | 33.49 | 30.19 | 100 | 0 | 0.0 | |
28/08/2017 |
33.49
|
600 | 32.90 | 33.49 | 29.72 | 300 | 0 | 0.0 | |
25/08/2017 |
32.90
|
400 | 32.37 | 32.90 | 29.43 | 200 | 0 | 0.0 | |
24/08/2017 |
32.37
|
100 | 31.19 | 32.37 | 32.37 | 100 | 0 | 0.0 | |
23/08/2017 |
31.19
|
700 | 29.96 | 31.78 | 27.25 | 300 | 0 | 0.0 | |
22/08/2017 |
29.96
|
1,400 | 33.19 | 33.19 | 29.90 | 1,200 | 100 | 0.1 | |
21/08/2017 |
33.19
|
200 | 31.19 | 33.19 | 32.02 | 200 | 0 | 0.0 | |
18/08/2017 |
31.19
|
0 | 31.19 | 31.19 | 31.19 | 0 | 0 | 0 | |
17/08/2017 |
31.19
|
100 | 29.43 | 31.19 | 31.19 | 100 | 0 | 0.0 | |
16/08/2017 |
29.43
|
800 | 32.37 | 32.37 | 29.13 | 600 | 0 | 0.0 | |
15/08/2017 |
32.37
|
100 | 32.02 | 32.37 | 32.37 | 100 | 0 | 0.0 | |
14/08/2017 |
32.02
|
1,000 | 32.02 | 32.02 | 32.02 | 1,000 | 0 | 0.1 | |
11/08/2017 |
32.02
|
100 | 29.13 | 32.02 | 32.02 | 100 | 0 | 0.0 | |
10/08/2017 |
29.13
|
100 | 32.37 | 32.37 | 29.13 | 0 | 0 | 0 | |
09/08/2017 |
32.37
|
100 | 31.78 | 32.37 | 32.37 | 100 | 0 | 0.0 | |
08/08/2017 |
31.78
|
338 | 29.43 | 31.78 | 29.43 | 300 | 0 | 0.0 | |
07/08/2017 |
29.43
|
10 | 29.43 | 29.43 | 29.43 | 0 | 0 | 0 | |
04/08/2017 |
29.43
|
0 | 29.43 | 29.43 | 29.43 | 0 | 0 | 0 | |
03/08/2017 |
29.43
|
100 | 28.84 | 29.43 | 29.43 | 100 | 100 | 0 | |
02/08/2017 |
28.84
|
200 | 29.43 | 29.43 | 26.48 | 200 | 0 | 0.0 | |
01/08/2017 |
29.43
|
24 | 29.43 | 29.43 | 29.43 | 0 | 0 | 0 | |
31/07/2017: Cổ tức tiền mặt tỉ lệ: 28% | |||||||||
31/07/2017 |
29.43
|
1,450 | 26.90 | 29.43 | 26.84 | 1,450 | 0 | 0.1 | |
28/07/2017 |
26.90
|
150 | 27.06 | 27.06 | 26.90 | 150 | 0 | 0.0 | |
27/07/2017 |
27.06
|
0 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 | |
26/07/2017 |
27.06
|
1,170 | 27.06 | 27.06 | 24.95 | 100 | 100 | 0 | |
25/07/2017 |
27.06
|
2,804 | 27.17 | 27.17 | 24.95 | 1,500 | 2,600 | -0.0 | |
24/07/2017 |
27.17
|
200 | 26.95 | 27.17 | 27.17 | 100 | 0 | 0.0 | |
21/07/2017 |
26.95
|
610 | 27.17 | 27.17 | 25.23 | 400 | 0 | 0.0 | |
20/07/2017 |
27.17
|
104 | 25.23 | 27.17 | 27.17 | 100 | 100 | 0 | |
19/07/2017 |
25.23
|
310 | 25.23 | 27.17 | 25.23 | 100 | 100 | 0 | |
18/07/2017 |
25.23
|
4,400 | 27.17 | 27.17 | 24.84 | 100 | 3,000 | -0.1 | |
17/07/2017 |
27.17
|
1,046 | 27.28 | 27.28 | 27.17 | 0 | 800 | -0.0 | |
14/07/2017 |
27.28
|
1,100 | 24.90 | 27.28 | 27.28 | 1,100 | 500 | 0.0 | |
13/07/2017 |
24.90
|
500 | 24.90 | 25.23 | 23.24 | 200 | 100 | 0.0 | |
12/07/2017 |
24.90
|
4,000 | 26.29 | 26.29 | 23.68 | 3,100 | 1,000 | 0.1 |