Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
4 | 6.58% | 19,500 | -200 | -0.0 |
60
72.90
64.80
|
2 tháng
(2024-09-09) |
-0.10 | -0.15% | 59,700 | 1,800 | 0.1 |
57.20
72.90
64.80
|
3 tháng
(2024-08-12) |
-12.20 | -15.84% | 83,700 | 1,800 | 0.1 |
57.20
77
64.80
|
6 tháng
(2024-05-13) |
-9.30 | -12.56% | 104,700 | -1,266 | -0.1 |
57.20
79.93
64.80
|
12 tháng
(2023-11-14) |
-16.49 | -20.28% | 767,875 | -51,300 | -3.6 |
57.20
82.35
64.80
|
24 tháng
(2022-11-21) |
23.91 | 58.49% | 919,024 | -80,601 | -6.1 |
40.89
84.06
64.80
|
36 tháng
(2021-11-24) |
16.44 | 33.99% | 1,396,366 | -90,401 | -6.6 |
35.20
84.06
64.80
|
60 tháng
(2019-12-05) |
23.02 | 55.11% | 2,177,446 | -131,500 | -8.8 |
33.57
84.06
64.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/01/2018 |
43.59
|
0 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 | |
17/01/2018 |
43.59
|
1,000 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 | |
16/01/2018 |
43.23
|
0 | 43.23 | 43.23 | 43.23 | 0 | 0 | 0 | |
15/01/2018 |
43.23
|
0 | 43.23 | 43.23 | 43.23 | 0 | 0 | 0 | |
12/01/2018 |
43.23
|
0 | 43.23 | 43.23 | 43.23 | 0 | 0 | 0 | |
11/01/2018 |
43.23
|
0 | 43.23 | 43.23 | 43.23 | 0 | 0 | 0 | |
10/01/2018 |
43.23
|
100 | 43.23 | 43.23 | 43.23 | 0 | 0 | 0 | |
09/01/2018 |
43.23
|
0 | 43.23 | 43.23 | 43.23 | 0 | 0 | 0 | |
08/01/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
08/01/2018 |
43.23
|
0 | 43.23 | 43.23 | 43.23 | 0 | 0 | 0 | |
05/01/2018 |
43.23
|
0 | 43.23 | 43.23 | 43.23 | 0 | 0 | 0 | |
04/01/2018 |
43.23
|
100 | 43.23 | 43.23 | 43.23 | 100 | 100 | 0 | |
03/01/2018 |
43.58
|
1,100 | 42.52 | 43.58 | 42.52 | 100 | 0 | 0.0 | |
02/01/2018 |
48.90
|
0 | 48.90 | 48.90 | 48.90 | 0 | 0 | 0 | |
29/12/2017 |
48.90
|
0 | 48.90 | 48.90 | 48.90 | 0 | 0 | 0 | |
28/12/2017 |
48.90
|
0 | 48.90 | 48.90 | 48.90 | 0 | 0 | 0 | |
27/12/2017 |
48.90
|
0 | 48.90 | 48.90 | 48.90 | 0 | 0 | 0 | |
26/12/2017 |
48.90
|
0 | 48.90 | 48.90 | 48.90 | 0 | 0 | 0 | |
25/12/2017 |
48.90
|
0 | 48.90 | 48.90 | 48.90 | 0 | 0 | 0 | |
22/12/2017 |
48.90
|
1,000 | 48.90 | 48.90 | 48.90 | 1,000 | 1,000 | 0 | |
21/12/2017 |
43.58
|
0 | 43.58 | 43.58 | 43.58 | 0 | 0 | 0 | |
20/12/2017 |
43.58
|
0 | 43.58 | 43.58 | 43.58 | 0 | 0 | 0 | |
19/12/2017 |
43.58
|
0 | 43.58 | 43.58 | 43.58 | 0 | 0 | 0 | |
18/12/2017 |
43.58
|
0 | 43.58 | 43.58 | 43.58 | 0 | 0 | 0 | |
15/12/2017 |
43.58
|
0 | 43.58 | 43.58 | 43.58 | 0 | 0 | 0 | |
14/12/2017 |
43.58
|
0 | 43.58 | 43.58 | 43.58 | 0 | 0 | 0 | |
13/12/2017 |
43.58
|
0 | 43.58 | 43.58 | 43.58 | 0 | 0 | 0 | |
12/12/2017 |
43.58
|
0 | 43.58 | 43.58 | 43.58 | 0 | 0 | 0 | |
11/12/2017 |
43.58
|
200 | 43.58 | 43.58 | 43.58 | 200 | 0 | 0.0 | |
08/12/2017 |
43.30
|
0 | 43.30 | 43.30 | 43.30 | 0 | 0 | 0 | |
07/12/2017 |
43.30
|
0 | 43.30 | 43.30 | 43.30 | 0 | 0 | 0 | |
06/12/2017 |
43.30
|
0 | 43.30 | 43.30 | 43.30 | 0 | 0 | 0 | |
05/12/2017 |
43.30
|
18,800 | 43.30 | 43.30 | 43.30 | 0 | 0 | 0 | |
04/12/2017 |
43.44
|
0 | 43.44 | 43.44 | 43.44 | 0 | 0 | 0 | |
01/12/2017 |
43.58
|
1,600 | 43.30 | 43.58 | 43.30 | 600 | 0 | 0.0 | |
30/11/2017 |
43.30
|
200 | 43.30 | 43.30 | 43.30 | 200 | 200 | 0 | |
29/11/2017 |
49.68
|
100 | 49.68 | 49.68 | 49.68 | 0 | 0 | 0 | |
28/11/2017 |
43.23
|
100 | 43.23 | 43.23 | 43.23 | 0 | 0 | 0 | |
27/11/2017 |
41.03
|
500 | 41.03 | 41.03 | 41.03 | 0 | 0 | 0 | |
24/11/2017 |
40.39
|
3,100 | 40.25 | 40.39 | 40.25 | 2,100 | 0 | 0.1 | |
23/11/2017 |
40.25
|
6,000 | 40.04 | 40.25 | 40.04 | 2,900 | 0 | 0.2 | |
22/11/2017 |
39.61
|
4,700 | 39.47 | 39.69 | 39.47 | 1,100 | 0 | 0.1 | |
21/11/2017 |
39.47
|
1,400 | 39.54 | 39.54 | 39.47 | 1,000 | 0 | 0.1 | |
20/11/2017 |
40.39
|
1,100 | 39.47 | 40.39 | 39.47 | 0 | 1,000 | -0.1 | |
17/11/2017 |
38.98
|
1,500 | 38.69 | 39.69 | 38.69 | 0 | 1,300 | -0.1 | |
16/11/2017 |
38.13
|
700 | 38.13 | 38.13 | 38.13 | 0 | 700 | -0.0 | |
15/11/2017 |
38.06
|
900 | 38.06 | 38.06 | 38.06 | 500 | 0 | 0.0 | |
14/11/2017 |
38.06
|
0 | 38.06 | 38.06 | 38.06 | 0 | 0 | 0 | |
13/11/2017 |
38.06
|
0 | 38.06 | 38.06 | 38.06 | 0 | 0 | 0 | |
10/11/2017 |
38.06
|
0 | 38.06 | 38.06 | 38.06 | 0 | 0 | 0 | |
09/11/2017 |
38.27
|
700 | 36.99 | 38.27 | 36.99 | 0 | 500 | -0.0 | |
08/11/2017 |
36.85
|
100 | 36.85 | 36.85 | 36.85 | 0 | 0 | 0 | |
07/11/2017 |
35.43
|
0 | 35.43 | 35.43 | 35.43 | 0 | 0 | 0 | |
06/11/2017 |
35.43
|
0 | 35.43 | 35.43 | 35.43 | 0 | 0 | 0 | |
03/11/2017 |
35.43
|
200 | 35.43 | 35.43 | 35.43 | 0 | 0 | 0 | |
02/11/2017 |
35.43
|
700 | 35.43 | 35.43 | 35.43 | 0 | 0 | 0 | |
01/11/2017 |
35.43
|
1,000 | 35.43 | 35.43 | 35.43 | 0 | 0 | 0 | |
31/10/2017 |
35.43
|
1,600 | 35.43 | 35.43 | 35.43 | 0 | 0 | 0 | |
30/10/2017 |
35.43
|
400 | 35.43 | 35.43 | 35.43 | 0 | 0 | 0 | |
27/10/2017 |
35.43
|
3,400 | 34.72 | 35.43 | 34.72 | 0 | 0 | 0 | |
26/10/2017 |
34.02
|
200 | 34.02 | 34.02 | 34.02 | 0 | 0 | 0 | |
25/10/2017 |
32.60
|
100 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
24/10/2017 |
31.18
|
1,400 | 31.18 | 31.18 | 31.18 | 0 | 0 | 0 | |
23/10/2017 |
31.18
|
2,200 | 31.18 | 31.18 | 31.18 | 0 | 0 | 0 | |
20/10/2017 |
31.89
|
100 | 31.89 | 31.89 | 31.89 | 100 | 0 | 0.0 | |
19/10/2017 |
31.89
|
300 | 31.89 | 31.89 | 31.89 | 200 | 0 | 0.0 | |
18/10/2017 |
32.53
|
0 | 32.53 | 32.53 | 32.53 | 0 | 0 | 0 | |
17/10/2017 |
32.60
|
900 | 32.53 | 32.60 | 32.53 | 700 | 0 | 0 | |
16/10/2017 |
30.47
|
0 | 30.47 | 30.47 | 30.47 | 0 | 0 | 0 | |
13/10/2017 |
30.47
|
0 | 30.47 | 30.47 | 30.47 | 0 | 0 | 0 | |
12/10/2017 |
30.47
|
0 | 30.47 | 30.47 | 30.47 | 0 | 0 | 0 | |
11/10/2017 |
30.47
|
100 | 30.47 | 30.47 | 30.47 | 0 | 0 | 0 | |
10/10/2017 |
31.18
|
0 | 31.18 | 31.18 | 31.18 | 0 | 0 | 0 | |
09/10/2017 |
31.18
|
1,400 | 31.25 | 31.25 | 31.18 | 0 | 0 | 0 | |
06/10/2017 |
31.61
|
1,000 | 31.61 | 31.61 | 31.61 | 0 | 0 | 0 | |
05/10/2017 |
31.61
|
0 | 31.61 | 31.61 | 31.61 | 0 | 0 | 0 | |
04/10/2017 |
31.61
|
600 | 31.61 | 31.61 | 31.61 | 0 | 0 | 0 | |
03/10/2017 |
31.61
|
0 | 31.61 | 31.61 | 31.61 | 0 | 0 | 0 | |
02/10/2017 |
31.61
|
0 | 31.61 | 31.61 | 31.61 | 0 | 0 | 0 | |
29/09/2017 |
31.54
|
31,100 | 31.18 | 31.89 | 31.18 | 1,000 | 0 | 0.0 | |
28/09/2017 |
29.91
|
0 | 29.91 | 29.91 | 29.91 | 0 | 0 | 0 | |
27/09/2017 |
29.91
|
100 | 29.91 | 29.91 | 29.91 | 0 | 0 | 0 | |
26/09/2017 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
25/09/2017 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
22/09/2017 |
32.60
|
100 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
21/09/2017 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
20/09/2017 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
19/09/2017 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
18/09/2017 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
15/09/2017 |
32.60
|
100 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
14/09/2017 |
32.60
|
1,000 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
13/09/2017 |
32.60
|
100 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
12/09/2017 |
32.60
|
500 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
11/09/2017 |
32.60
|
100 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
08/09/2017 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
07/09/2017 |
32.60
|
1,000 | 32.60 | 32.60 | 32.60 | 1,000 | 0 | 0.0 | |
06/09/2017 |
32.60
|
100 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
05/09/2017 |
32.60
|
2,000 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
01/09/2017 |
32.60
|
1,000 | 32.60 | 32.60 | 32.60 | 1,000 | 0 | 0.0 | |
31/08/2017 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
30/08/2017 |
32.60
|
100 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |