Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.81 | -1.28% | 119,100 | -730 | -0.0 |
62.20
64.20
62.20
|
2 tháng
(2024-07-22) |
-0.52 | -0.83% | 261,400 | -1,230 | -0.1 |
60.20
64.20
62.20
|
3 tháng
(2024-06-21) |
-0.32 | -0.52% | 343,700 | -1,230 | -0.1 |
60.20
64.20
62.20
|
6 tháng
(2024-03-25) |
-0.55 | -0.88% | 587,400 | -1,230 | -0.1 |
60.20
64.75
62.20
|
12 tháng
(2023-09-25) |
3.14 | 5.32% | 910,500 | -9,030 | -0.6 |
58.51
65.11
62.20
|
24 tháng
(2022-09-30) |
5.48 | 9.66% | 1,254,000 | -21,550 | -9.9 |
52.33
65.11
62.20
|
36 tháng
(2021-10-05) |
13.80 | 28.50% | 1,679,800 | 136,163 | 10.5 |
47.17
65.11
62.20
|
60 tháng
(2019-10-16) |
27.18 | 77.60% | 2,571,480 | 209,243 | 14.6 |
32.77
65.11
62.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2020: Cổ tức tiền mặt tỉ lệ: 5.8% | |||||||||
24/04/2020 |
34.52
|
330 | 34.73 | 35.13 | 34.45 | 0 | 0 | 0 | |
23/04/2020 |
34.73
|
900 | 33.80 | 35.40 | 34.73 | 0 | 0 | 0 | |
22/04/2020 |
33.80
|
1,810 | 35.13 | 35.33 | 33.80 | 0 | 0 | 0 | |
21/04/2020 |
35.13
|
1,550 | 34.47 | 35.40 | 34.80 | 0 | 0 | 0 | |
20/04/2020 |
34.47
|
5,020 | 33.80 | 35.07 | 34.47 | 0 | 3,000 | -0.2 | |
17/04/2020 |
33.80
|
1,260 | 33.66 | 33.80 | 33.80 | 0 | 0 | 0 | |
16/04/2020 |
33.66
|
900 | 34.40 | 34.40 | 33.66 | 0 | 0 | 0 | |
15/04/2020 |
34.40
|
570 | 34.07 | 34.40 | 33.40 | 0 | 0 | 0 | |
14/04/2020 |
34.07
|
260 | 34.07 | 34.07 | 34.07 | 0 | 0 | 0 | |
13/04/2020 |
34.07
|
260 | 34.07 | 34.07 | 34.07 | 0 | 0 | 0 | |
10/04/2020 |
34.07
|
700 | 34.07 | 34.07 | 34.07 | 0 | 0 | 0 | |
09/04/2020 |
34.07
|
6,170 | 33.73 | 34.07 | 33.73 | 0 | 0 | 0 | |
08/04/2020 |
33.73
|
250 | 33.80 | 33.93 | 33.73 | 0 | 0 | 0 | |
07/04/2020 |
33.80
|
1,630 | 33.80 | 34.00 | 33.73 | 0 | 0 | 0 | |
06/04/2020 |
33.80
|
220 | 34.00 | 34.00 | 33.80 | 0 | 0 | 0 | |
03/04/2020 |
34.00
|
2,070 | 33.66 | 34.00 | 33.26 | 0 | 0 | 0 | |
01/04/2020 |
33.66
|
2,710 | 32.86 | 33.66 | 33.13 | 0 | 0 | 0 | |
31/03/2020 |
32.86
|
220 | 34.07 | 34.07 | 32.86 | 0 | 0 | 0 | |
30/03/2020 |
34.07
|
850 | 34.07 | 34.07 | 33.46 | 0 | 0 | 0 | |
27/03/2020 |
34.07
|
60 | 34.93 | 35.07 | 34.07 | 0 | 0 | 0 | |
26/03/2020 |
34.93
|
1,460 | 34.73 | 34.93 | 34.73 | 0 | 0 | 0 | |
25/03/2020 |
34.73
|
910 | 33.40 | 34.80 | 34.73 | 0 | 0 | 0 | |
24/03/2020 |
33.40
|
70 | 33.46 | 33.53 | 33.40 | 0 | 0 | 0 | |
23/03/2020 |
33.46
|
610 | 33.40 | 34.73 | 33.46 | 0 | 0 | 0 | |
20/03/2020 |
33.40
|
750 | 33.06 | 34.93 | 33.40 | 0 | 0 | 0 | |
19/03/2020 |
33.06
|
4,930 | 35.07 | 35.07 | 33.06 | 0 | 1,000 | -0.0 | |
18/03/2020 |
35.07
|
1,490 | 35.13 | 35.33 | 35.07 | 0 | 0 | 0 | |
17/03/2020 |
35.13
|
200 | 35.40 | 35.40 | 32.93 | 0 | 0 | 0 | |
16/03/2020 |
35.40
|
820 | 35.07 | 35.40 | 35.27 | 0 | 0 | 0 | |
13/03/2020 |
35.07
|
3,050 | 35.07 | 35.13 | 35.00 | 0 | 1,800 | -0.1 | |
12/03/2020 |
35.07
|
840 | 35.33 | 35.33 | 35.07 | 0 | 0 | 0 | |
11/03/2020 |
35.33
|
1,280 | 35.07 | 35.60 | 35.33 | 100 | 0 | 0.0 | |
10/03/2020 |
35.07
|
50 | 35.13 | 35.27 | 35.07 | 0 | 0 | 0 | |
09/03/2020 |
35.13
|
1,900 | 35.27 | 35.27 | 35.07 | 0 | 90 | -0.0 | |
06/03/2020 |
35.27
|
80 | 35.40 | 35.40 | 35.27 | 30 | 0 | 0.0 | |
05/03/2020 |
35.40
|
940 | 35.20 | 35.40 | 35.27 | 0 | 0 | 0 | |
04/03/2020 |
35.20
|
30 | 35.20 | 35.20 | 35.20 | 30 | 30 | 0 | |
03/03/2020 |
35.20
|
1,540 | 35.20 | 35.20 | 35.07 | 0 | 500 | -0.0 | |
02/03/2020 |
35.20
|
80 | 35.07 | 35.40 | 34.93 | 0 | 40 | -0.0 | |
28/02/2020 |
35.07
|
1,540 | 35.00 | 35.07 | 35.07 | 0 | 800 | -0.0 | |
27/02/2020 |
35.00
|
200 | 34.93 | 35.00 | 35.00 | 0 | 200 | -0.0 | |
26/02/2020 |
34.93
|
700 | 35.07 | 35.07 | 34.93 | 0 | 0 | 0 | |
25/02/2020 |
35.07
|
300 | 35.07 | 35.07 | 35.07 | 0 | 0 | 0 | |
24/02/2020 |
35.07
|
200 | 35.07 | 35.07 | 35.07 | 0 | 0 | 0 | |
21/02/2020 |
35.07
|
300 | 35.07 | 35.07 | 35.07 | 0 | 0 | 0 | |
20/02/2020 |
35.07
|
300 | 35.07 | 35.40 | 35.07 | 0 | 0 | 0 | |
19/02/2020 |
35.07
|
10 | 35.07 | 35.07 | 35.07 | 0 | 0 | 0 | |
18/02/2020 |
35.07
|
1,090 | 35.07 | 35.07 | 35.07 | 0 | 0 | 0 | |
17/02/2020 |
35.07
|
1,870 | 35.40 | 35.40 | 35.07 | 0 | 0 | 0 | |
14/02/2020 |
35.40
|
0 | 35.40 | 35.40 | 35.40 | 0 | 0 | 0 | |
13/02/2020 |
35.40
|
0 | 35.40 | 35.40 | 35.40 | 0 | 0 | 0 | |
12/02/2020 |
35.40
|
0 | 35.40 | 35.40 | 35.40 | 0 | 0 | 0 | |
11/02/2020 |
35.40
|
1,300 | 35.07 | 35.40 | 35.40 | 200 | 0 | 0.0 | |
10/02/2020 |
35.07
|
2,200 | 35.07 | 35.40 | 35.07 | 200 | 0 | 0.0 | |
07/02/2020 |
35.07
|
2,800 | 35.40 | 35.74 | 35.07 | 0 | 0 | 0 | |
06/02/2020 |
35.40
|
50 | 35.07 | 35.74 | 35.40 | 0 | 0 | 0 | |
05/02/2020 |
35.07
|
7,510 | 35.40 | 35.74 | 34.93 | 0 | 0 | 0 | |
04/02/2020 |
35.40
|
3,000 | 35.27 | 35.40 | 35.07 | 0 | 0 | 0 | |
03/02/2020 |
35.27
|
1,390 | 35.74 | 35.74 | 35.27 | 0 | 0 | 0 | |
31/01/2020 |
35.74
|
2,010 | 35.07 | 35.74 | 35.13 | 0 | 0 | 0 | |
30/01/2020 |
35.07
|
1,700 | 36.07 | 36.07 | 35.07 | 0 | 0 | 0 | |
22/01/2020 |
36.07
|
150 | 35.20 | 36.07 | 36.07 | 0 | 0 | 0 | |
21/01/2020 |
35.20
|
10 | 36.07 | 36.07 | 35.20 | 0 | 0 | 0 | |
20/01/2020 |
36.07
|
100 | 35.27 | 36.07 | 36.07 | 0 | 0 | 0 | |
17/01/2020 |
35.27
|
3,100 | 35.07 | 35.47 | 35.27 | 0 | 0 | 0 | |
16/01/2020 |
35.07
|
5,900 | 35.40 | 35.47 | 35.07 | 0 | 0 | 0 | |
15/01/2020 |
35.40
|
8,730 | 35.47 | 35.47 | 35.20 | 0 | 0 | 0 | |
14/01/2020 |
35.47
|
940 | 35.27 | 35.47 | 35.20 | 0 | 0 | 0 | |
13/01/2020 |
35.27
|
50 | 34.87 | 35.27 | 35.27 | 0 | 0 | 0 | |
10/01/2020 |
34.87
|
530 | 34.87 | 35.40 | 34.87 | 0 | 0 | 0 | |
09/01/2020 |
34.87
|
5,050 | 35.07 | 35.47 | 34.87 | 0 | 0 | 0 | |
08/01/2020 |
35.07
|
1,190 | 35.07 | 35.40 | 35.07 | 0 | 0 | 0 | |
07/01/2020 |
35.07
|
3,310 | 35.00 | 35.47 | 35.07 | 0 | 0 | 0 | |
06/01/2020 |
35.00
|
2,000 | 35.47 | 35.47 | 35.00 | 0 | 0 | 0 | |
03/01/2020 |
35.47
|
2,780 | 35.40 | 35.47 | 34.87 | 0 | 0 | 0 | |
02/01/2020 |
35.40
|
1,400 | 35.47 | 35.47 | 35.40 | 0 | 0 | 0 | |
31/12/2019 |
35.47
|
2,210 | 35.54 | 35.67 | 35.47 | 0 | 0 | 0 | |
30/12/2019 |
35.54
|
540 | 35.13 | 35.54 | 35.40 | 0 | 0 | 0 | |
27/12/2019 |
35.13
|
110 | 35.47 | 35.74 | 35.13 | 0 | 0 | 0 | |
26/12/2019 |
35.47
|
4,130 | 34.87 | 35.47 | 35.40 | 0 | 0 | 0 | |
25/12/2019 |
34.87
|
1,010 | 34.73 | 35.40 | 34.87 | 0 | 0 | 0 | |
24/12/2019 |
34.73
|
50 | 35.74 | 35.74 | 34.73 | 0 | 0 | 0 | |
23/12/2019 |
35.74
|
3,110 | 35.54 | 36.07 | 35.74 | 0 | 0 | 0 | |
20/12/2019: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
20/12/2019 |
35.54
|
1,170 | 33.87 | 35.54 | 35.20 | 0 | 0 | 0 | |
19/12/2019 |
33.87
|
0 | 33.87 | 33.87 | 33.87 | 0 | 0 | 0 | |
18/12/2019 |
33.87
|
0 | 33.87 | 33.87 | 33.87 | 0 | 0 | 0 | |
17/12/2019 |
33.87
|
160 | 34.12 | 34.96 | 33.87 | 0 | 100 | -0.0 | |
16/12/2019 |
34.12
|
240 | 33.93 | 35.09 | 34.12 | 0 | 0 | 0 | |
13/12/2019 |
33.93
|
0 | 33.93 | 33.93 | 33.93 | 0 | 0 | 0 | |
12/12/2019 |
33.93
|
350 | 33.67 | 35.15 | 33.93 | 0 | 0 | 0 | |
11/12/2019 |
33.67
|
20 | 33.48 | 33.67 | 33.67 | 0 | 0 | 0 | |
10/12/2019 |
33.48
|
3,530 | 33.80 | 34.06 | 33.48 | 0 | 0 | 0 | |
09/12/2019 |
33.80
|
610 | 33.42 | 34.06 | 33.80 | 0 | 0 | 0 | |
06/12/2019 |
33.42
|
0 | 33.42 | 33.42 | 33.42 | 0 | 0 | 0 | |
05/12/2019 |
33.42
|
1,850 | 32.77 | 35.02 | 33.42 | 0 | 0 | 0 | |
04/12/2019 |
32.77
|
4,150 | 34.89 | 35.21 | 32.77 | 10 | 300 | -0.0 | |
03/12/2019 |
34.89
|
3,010 | 35.02 | 35.09 | 34.89 | 0 | 0 | 0 | |
02/12/2019 |
35.02
|
820 | 34.70 | 35.34 | 35.02 | 0 | 0 | 0 | |
29/11/2019 |
34.70
|
0 | 34.70 | 34.70 | 34.70 | 0 | 0 | 0 | |
28/11/2019 |
34.70
|
10 | 35.09 | 35.09 | 34.70 | 0 | 0 | 0 |