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) |
0.50 | 1.33% | 64,600 | -600 | -0.0 |
37.20
38.35
38
|
2 tháng
(2024-07-22) |
-1 | -2.56% | 146,200 | -700 | -0.0 |
36.80
39
38
|
3 tháng
(2024-06-24) |
-1.90 | -4.76% | 170,100 | -700 | -0.0 |
36.80
39.90
38
|
6 tháng
(2024-03-25) |
-0.70 | -1.81% | 352,500 | -2,500 | -0.1 |
36.80
40.65
38
|
12 tháng
(2023-09-26) |
5.50 | 16.92% | 846,900 | -32,800 | -1.1 |
31.35
40.65
38
|
24 tháng
(2022-10-03) |
-3 | -7.32% | 1,348,500 | -58,710 | -6.1 |
31.35
43.80
38
|
36 tháng
(2021-10-06) |
-18.47 | -32.71% | 2,866,500 | -1,112,650 | -2,680.3 |
31.35
58.93
38
|
60 tháng
(2019-10-17) |
10.25 | 36.93% | 8,479,890 | -905,020 | -2,667.7 |
26.70
63.18
38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/04/2020 |
31.14
|
180 | 31.30 | 31.30 | 31.14 | 160 | 60 | 0.0 | |
27/04/2020 |
31.30
|
50 | 31.34 | 31.34 | 31.30 | 40 | 10 | 0.0 | |
24/04/2020 |
31.34
|
1,960 | 32.02 | 32.02 | 29.86 | 1,250 | 0 | 0.0 | |
23/04/2020 |
32.02
|
170 | 31.46 | 32.02 | 31.46 | 160 | 0 | 0.0 | |
22/04/2020 |
31.46
|
340 | 30.82 | 31.46 | 29.22 | 250 | 0 | 0.0 | |
21/04/2020 |
30.82
|
330 | 30.22 | 31.58 | 28.82 | 220 | 0 | 0.0 | |
20/04/2020 |
30.22
|
1,970 | 29.46 | 30.22 | 29.22 | 190 | 0 | 0.0 | |
17/04/2020 |
29.46
|
2,010 | 28.82 | 29.46 | 28.50 | 90 | 1,000 | -0.0 | |
16/04/2020 |
28.82
|
3,440 | 28.74 | 28.98 | 28.74 | 10 | 0 | 0.0 | |
15/04/2020 |
28.74
|
90 | 29.54 | 31.06 | 28.74 | 60 | 0 | 0.0 | |
14/04/2020 |
29.54
|
130 | 29.78 | 29.78 | 28.02 | 110 | 0 | 0.0 | |
13/04/2020 |
29.78
|
120 | 28.66 | 30.50 | 27.42 | 110 | 0 | 0.0 | |
10/04/2020 |
28.66
|
1,240 | 28.42 | 29.06 | 27.30 | 90 | 500 | -0.0 | |
09/04/2020 |
28.42
|
210 | 28.58 | 28.58 | 26.82 | 90 | 0 | 0.0 | |
08/04/2020 |
28.58
|
310 | 27.62 | 28.58 | 26.90 | 220 | 0 | 0.0 | |
07/04/2020 |
27.62
|
9,840 | 28.02 | 28.02 | 26.42 | 7,320 | 9,500 | -0.1 | |
06/04/2020 |
28.02
|
500 | 28.74 | 28.74 | 28.02 | 0 | 500 | -0.0 | |
03/04/2020 |
28.74
|
400 | 29.46 | 29.46 | 28.74 | 200 | 0 | 0.0 | |
01/04/2020 |
29.46
|
260 | 27.90 | 29.46 | 29.46 | 260 | 0 | 0.0 | |
31/03/2020 |
27.90
|
310 | 27.82 | 27.90 | 26.42 | 220 | 0 | 0.0 | |
30/03/2020 |
27.82
|
340 | 28.02 | 28.02 | 26.10 | 310 | 0 | 0.0 | |
27/03/2020 |
28.02
|
270 | 28.02 | 28.02 | 26.10 | 110 | 0 | 0.0 | |
26/03/2020 |
28.02
|
10 | 26.70 | 28.02 | 28.02 | 10 | 0 | 0.0 | |
25/03/2020 |
26.70
|
4,560 | 28.70 | 28.70 | 26.70 | 20 | 1,140 | -0.0 | |
24/03/2020 |
28.70
|
30 | 29.06 | 29.06 | 28.70 | 0 | 0 | 0 | |
23/03/2020 |
29.06
|
8,840 | 29.46 | 29.46 | 27.42 | 340 | 0 | 0.0 | |
20/03/2020 |
29.46
|
10 | 29.54 | 29.54 | 29.46 | 0 | 0 | 0 | |
19/03/2020 |
29.54
|
70 | 30.10 | 30.10 | 29.54 | 60 | 0 | 0.0 | |
18/03/2020 |
30.10
|
20 | 28.90 | 30.10 | 28.90 | 20 | 0 | 0.0 | |
17/03/2020 |
28.90
|
60 | 27.26 | 28.98 | 28.90 | 50 | 0 | 0.0 | |
16/03/2020 |
27.26
|
1,080 | 27.86 | 29.62 | 27.26 | 90 | 0 | 0.0 | |
13/03/2020 |
27.86
|
50 | 29.54 | 29.78 | 27.86 | 10 | 0 | 0.0 | |
12/03/2020 |
29.54
|
750 | 28.66 | 30.34 | 26.98 | 420 | 0 | 0.0 | |
11/03/2020 |
28.66
|
600 | 30.42 | 30.42 | 28.66 | 190 | 0 | 0.0 | |
10/03/2020 |
30.42
|
630 | 30.74 | 30.74 | 29.14 | 630 | 0 | 0.0 | |
09/03/2020 |
30.74
|
560 | 30.98 | 30.98 | 29.46 | 540 | 0 | 0.0 | |
06/03/2020 |
30.98
|
34,860 | 30.34 | 31.14 | 29.62 | 34,600 | 26,060 | 0.3 | |
05/03/2020 |
30.34
|
100 | 30.38 | 30.38 | 30.34 | 40 | 0 | 0.0 | |
04/03/2020 |
30.38
|
6,820 | 30.42 | 31.22 | 29.46 | 300 | 6,500 | -0.2 | |
03/03/2020 |
30.42
|
2,380 | 30.42 | 30.42 | 29.62 | 2,130 | 0 | 0.1 | |
02/03/2020 |
30.42
|
20 | 30.78 | 30.78 | 30.42 | 0 | 0 | 0 | |
28/02/2020 |
30.78
|
2,070 | 30.90 | 30.90 | 29.62 | 1,840 | 10 | 0.1 | |
27/02/2020 |
30.90
|
580 | 29.38 | 30.94 | 30.38 | 580 | 0 | 0.0 | |
26/02/2020 |
29.38
|
300 | 30.50 | 30.50 | 29.30 | 10 | 0 | 0.0 | |
25/02/2020 |
30.50
|
540 | 30.90 | 30.90 | 29.94 | 160 | 0 | 0.0 | |
24/02/2020 |
30.90
|
370 | 30.42 | 30.98 | 29.62 | 270 | 0 | 0.0 | |
21/02/2020 |
30.42
|
150 | 30.42 | 31.06 | 30.42 | 70 | 110 | -0.0 | |
20/02/2020 |
30.42
|
3,650 | 30.50 | 30.50 | 29.78 | 300 | 3,000 | -0.1 | |
19/02/2020 |
30.50
|
1,860 | 30.58 | 30.58 | 29.82 | 90 | 570 | -0.0 | |
18/02/2020 |
30.58
|
1,670 | 31.10 | 31.10 | 29.78 | 270 | 200 | 0.0 | |
17/02/2020 |
31.10
|
620 | 31.22 | 31.22 | 29.70 | 40 | 0 | 0.0 | |
14/02/2020 |
31.22
|
0 | 31.22 | 31.22 | 31.22 | 0 | 0 | 0 | |
13/02/2020 |
31.22
|
1,940 | 31.98 | 31.98 | 29.78 | 80 | 1,650 | -0.1 | |
12/02/2020 |
31.98
|
1,490 | 30.58 | 31.98 | 30.30 | 1,490 | 20 | 0.1 | |
11/02/2020 |
30.58
|
130 | 30.66 | 30.66 | 29.78 | 110 | 0 | 0.0 | |
10/02/2020 |
30.66
|
1,040 | 30.66 | 30.66 | 30.26 | 730 | 1,000 | -0.0 | |
07/02/2020 |
30.66
|
1,120 | 30.66 | 30.66 | 30.66 | 1,120 | 0 | 0.0 | |
06/02/2020 |
30.66
|
1,550 | 30.34 | 30.74 | 30.34 | 1,300 | 0 | 0.0 | |
05/02/2020 |
30.34
|
1,530 | 30.34 | 30.34 | 29.62 | 1,240 | 0 | 0.0 | |
04/02/2020 |
30.34
|
190 | 30.50 | 30.50 | 30.26 | 60 | 0 | 0.0 | |
03/02/2020 |
30.50
|
1,140 | 30.98 | 32.02 | 29.62 | 900 | 120 | 0.0 | |
31/01/2020 |
30.98
|
180 | 31.06 | 31.06 | 30.98 | 120 | 0 | 0.0 | |
30/01/2020 |
31.06
|
300 | 31.06 | 31.06 | 31.06 | 300 | 0 | 0.0 | |
22/01/2020 |
31.06
|
190 | 30.74 | 31.14 | 31.06 | 140 | 50 | 0.0 | |
21/01/2020 |
30.74
|
2,680 | 30.02 | 31.86 | 28.66 | 2,530 | 40 | 0.1 | |
20/01/2020 |
30.02
|
200 | 30.02 | 30.82 | 30.02 | 100 | 10 | 0.0 | |
17/01/2020 |
30.02
|
300 | 29.66 | 30.02 | 28.26 | 90 | 10 | 0.0 | |
16/01/2020 |
29.66
|
0 | 29.66 | 29.66 | 29.66 | 0 | 0 | 0 | |
15/01/2020 |
29.66
|
40 | 29.22 | 29.66 | 29.66 | 40 | 0 | 0.0 | |
14/01/2020 |
29.22
|
5,130 | 29.46 | 29.46 | 28.82 | 5,130 | 5,000 | 0.0 | |
13/01/2020 |
29.46
|
250 | 29.62 | 29.62 | 28.42 | 50 | 190 | -0.0 | |
10/01/2020 |
29.62
|
1,410 | 29.78 | 29.78 | 28.42 | 1,020 | 1,000 | 0.0 | |
09/01/2020 |
29.78
|
270 | 29.46 | 30.26 | 29.78 | 70 | 0 | 0.0 | |
08/01/2020 |
29.46
|
100 | 29.22 | 29.54 | 29.46 | 70 | 30 | 0.0 | |
07/01/2020 |
29.22
|
320 | 29.54 | 29.54 | 28.82 | 50 | 0 | 0.0 | |
06/01/2020 |
29.54
|
5,900 | 29.70 | 29.70 | 28.06 | 4,380 | 5,140 | -0.0 | |
03/01/2020 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
02/01/2020 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
31/12/2019 |
29.70
|
3,540 | 29.14 | 29.78 | 27.86 | 2,930 | 1,070 | 0.1 | |
30/12/2019 |
29.14
|
2,040 | 28.58 | 29.14 | 28.02 | 1,540 | 530 | 0.0 | |
27/12/2019: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
27/12/2019 |
28.58
|
4,980 | 27.94 | 28.78 | 28.02 | 4,580 | 670 | 0.1 | |
26/12/2019 |
27.94
|
1,100 | 27.41 | 27.94 | 27.11 | 60 | 0 | 0.0 | |
25/12/2019 |
27.41
|
110 | 27.41 | 27.41 | 26.96 | 10 | 0 | 0.0 | |
24/12/2019 |
27.41
|
970 | 27.52 | 27.79 | 26.88 | 10 | 80 | -0.0 | |
23/12/2019 |
27.52
|
300 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 | |
20/12/2019 |
27.52
|
500 | 27.03 | 27.52 | 26.99 | 0 | 0 | 0 | |
19/12/2019 |
27.03
|
1,800 | 27.15 | 27.64 | 27.03 | 460 | 0 | 0.0 | |
18/12/2019 |
27.15
|
2,430 | 27.41 | 27.60 | 27.15 | 680 | 600 | 0.0 | |
17/12/2019 |
27.41
|
16,430 | 27.94 | 27.94 | 27.41 | 16,400 | 16,350 | 0.0 | |
16/12/2019 |
27.94
|
4,210 | 26.88 | 27.94 | 27.22 | 130 | 3,330 | -0.1 | |
13/12/2019 |
26.88
|
5,020 | 27.87 | 27.87 | 26.80 | 0 | 4,120 | -0.1 | |
12/12/2019 |
27.87
|
140 | 26.80 | 27.87 | 26.58 | 50 | 0 | 0.0 | |
11/12/2019 |
26.80
|
6,650 | 28.70 | 28.70 | 26.73 | 110 | 6,340 | -0.2 | |
10/12/2019 |
28.70
|
60 | 27.60 | 28.70 | 28.70 | 60 | 0 | 0.0 | |
09/12/2019 |
27.60
|
1,020 | 27.94 | 27.94 | 26.88 | 20 | 0 | 0.0 | |
06/12/2019 |
27.94
|
310 | 27.30 | 28.77 | 26.73 | 200 | 0 | 0.0 | |
05/12/2019 |
27.30
|
200 | 27.87 | 29.38 | 27.30 | 10 | 0 | 0.0 | |
04/12/2019 |
27.87
|
1,020 | 27.64 | 27.87 | 27.26 | 20 | 1,010 | -0.0 | |
03/12/2019 |
27.64
|
5,730 | 28.77 | 29.15 | 27.64 | 180 | 4,850 | -0.2 | |
02/12/2019 |
28.77
|
330 | 28.17 | 28.77 | 28.77 | 330 | 0 | 0.0 |