Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-28) |
-0.70 | -3.07% | 606,000 | 7,047 | 0.2 |
22
23.14
22
|
2 tháng
(2024-07-29) |
-0.01 | -0.05% | 1,053,500 | 43,047 | 1.0 |
21.18
23.28
22
|
3 tháng
(2024-07-01) |
3.36 | 18.05% | 1,499,400 | 38,947 | 1.0 |
18.49
23.28
22
|
6 tháng
(2024-04-01) |
4.49 | 25.64% | 2,172,800 | 8,552 | 0.4 |
16.43
23.28
22
|
12 tháng
(2023-10-03) |
4.93 | 28.88% | 4,265,500 | -87,983 | -1.3 |
16.43
23.28
22
|
24 tháng
(2022-10-10) |
4.36 | 24.73% | 8,341,600 | -483,388 | -3.9 |
12.92
23.28
22
|
36 tháng
(2021-10-13) |
-4.84 | -18.03% | 15,842,000 | -539,175 | -4.2 |
12.92
30.32
22
|
60 tháng
(2019-10-24) |
-19.31 | -46.74% | 34,046,330 | -3,131,395 | -103.2 |
12.92
43.07
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/12/2019 |
41.02
|
4,470 | 41.11 | 41.11 | 41.02 | 2,780 | 1,400 | 0.1 | |
05/12/2019 |
41.11
|
2,280 | 40.94 | 41.11 | 41.02 | 1,000 | 100 | 0.0 | |
04/12/2019 |
40.94
|
2,490 | 40.94 | 40.94 | 40.72 | 2,180 | 230 | 0.1 | |
03/12/2019 |
40.94
|
3,140 | 41.15 | 41.15 | 40.85 | 0 | 1,200 | -0.1 | |
02/12/2019 |
41.15
|
5,110 | 41.67 | 41.67 | 41.15 | 230 | 1,200 | -0.0 | |
29/11/2019 |
41.67
|
3,560 | 41.07 | 41.67 | 41.02 | 980 | 0 | 0.0 | |
28/11/2019 |
41.07
|
9,600 | 41.02 | 41.07 | 41.02 | 6,040 | 5,960 | 0.0 | |
27/11/2019 |
41.02
|
5,340 | 40.94 | 41.37 | 40.94 | 560 | 540 | 0.0 | |
26/11/2019 |
40.94
|
11,490 | 42.07 | 42.07 | 40.94 | 0 | 210 | -0.0 | |
25/11/2019 |
42.07
|
5,190 | 42.07 | 42.07 | 41.63 | 0 | 1,100 | -0.1 | |
22/11/2019 |
42.07
|
26,840 | 42.02 | 42.07 | 41.63 | 9,440 | 8,460 | 0.0 | |
21/11/2019 |
42.02
|
18,160 | 41.72 | 42.11 | 41.63 | 9,430 | 50 | 0.5 | |
20/11/2019 |
41.72
|
10,690 | 42.07 | 42.15 | 41.72 | 3,030 | 1,100 | 0.1 | |
19/11/2019 |
42.07
|
3,410 | 42.15 | 42.15 | 41.72 | 2,310 | 700 | 0.1 | |
18/11/2019 |
42.15
|
3,590 | 42.50 | 42.50 | 40.72 | 10 | 0 | 0.0 | |
15/11/2019 |
42.50
|
13,440 | 42.59 | 42.59 | 40.63 | 5,610 | 4,150 | 0.1 | |
14/11/2019 |
42.59
|
3,140 | 42.33 | 42.59 | 41.85 | 0 | 0 | 0 | |
13/11/2019 |
42.33
|
3,470 | 41.63 | 42.33 | 41.63 | 1,950 | 0 | 0.1 | |
12/11/2019 |
41.63
|
24,540 | 41.63 | 41.63 | 41.50 | 21,090 | 15,400 | 0.3 | |
11/11/2019 |
41.63
|
9,110 | 42.59 | 42.59 | 40.85 | 190 | 5,000 | -0.2 | |
08/11/2019 |
42.59
|
3,940 | 42.67 | 42.67 | 42.50 | 510 | 0 | 0.0 | |
07/11/2019: Cổ tức tiền mặt tỉ lệ: 50% | |||||||||
07/11/2019 |
42.67
|
85,110 | 42.41 | 43.46 | 42.59 | 6,660 | 22,160 | -0.8 | |
06/11/2019 |
42.41
|
110,930 | 42.41 | 42.57 | 42.33 | 810 | 28,560 | -1.5 | |
05/11/2019 |
42.41
|
117,330 | 42.33 | 42.41 | 42.26 | 1,500 | 240 | 0.1 | |
04/11/2019 |
42.33
|
153,840 | 42.57 | 42.57 | 42.26 | 100 | 1,360 | -0.1 | |
01/11/2019 |
42.57
|
41,300 | 42.65 | 42.65 | 41.55 | 10 | 2,500 | -0.1 | |
31/10/2019 |
42.65
|
22,610 | 42.81 | 42.81 | 42.26 | 0 | 0 | 0 | |
30/10/2019 |
42.81
|
27,770 | 42.73 | 42.81 | 41.94 | 0 | 2,510 | -0.1 | |
29/10/2019 |
42.73
|
73,440 | 42.73 | 42.73 | 42.49 | 0 | 0 | 0 | |
28/10/2019 |
42.73
|
60,110 | 42.41 | 42.73 | 42.41 | 0 | 3,600 | -0.2 | |
25/10/2019 |
42.41
|
92,350 | 41.31 | 42.41 | 41.55 | 380 | 1,380 | -0.1 | |
24/10/2019 |
41.31
|
9,000 | 41.39 | 41.63 | 40.21 | 190 | 6,000 | -0.3 | |
23/10/2019 |
41.39
|
30,300 | 39.81 | 41.39 | 39.81 | 20 | 2,500 | -0.1 | |
22/10/2019 |
39.81
|
18,100 | 39.50 | 40.60 | 39.58 | 20 | 6,000 | -0.3 | |
21/10/2019 |
39.50
|
11,330 | 39.30 | 40.52 | 39.30 | 730 | 1,500 | -0.0 | |
18/10/2019 |
39.30
|
15,730 | 39.18 | 40.92 | 39.14 | 50 | 7,000 | -0.3 | |
17/10/2019 |
39.18
|
58,980 | 39.81 | 39.81 | 38.71 | 10 | 55,160 | -2.7 | |
16/10/2019 |
39.81
|
126,400 | 41.07 | 41.07 | 39.73 | 60 | 78,080 | -4.0 | |
15/10/2019 |
41.07
|
24,050 | 41.78 | 41.78 | 40.68 | 1,130 | 0 | 0.1 | |
14/10/2019 |
41.78
|
21,180 | 40.84 | 41.94 | 40.84 | 50 | 1,000 | -0.0 | |
11/10/2019 |
40.84
|
13,580 | 40.60 | 41.23 | 40.60 | 20 | 6,180 | -0.3 | |
10/10/2019 |
40.60
|
17,930 | 40.44 | 40.99 | 40.44 | 890 | 0 | 0.0 | |
09/10/2019 |
40.44
|
2,510 | 40.36 | 40.99 | 40.44 | 110 | 0 | 0.0 | |
08/10/2019 |
40.36
|
11,890 | 39.50 | 40.44 | 40.05 | 10 | 1,400 | -0.1 | |
07/10/2019 |
39.50
|
24,770 | 40.21 | 40.44 | 39.50 | 350 | 3,380 | -0.2 | |
04/10/2019 |
40.21
|
10,120 | 40.13 | 40.52 | 40.21 | 10 | 4,460 | -0.2 | |
03/10/2019 |
40.13
|
7,380 | 40.05 | 40.52 | 40.05 | 30 | 0 | 0.0 | |
02/10/2019 |
40.05
|
36,880 | 39.73 | 40.36 | 39.73 | 10 | 21,000 | -1.1 | |
01/10/2019 |
39.73
|
50,880 | 39.50 | 40.21 | 39.58 | 50 | 29,600 | -1.5 | |
30/09/2019 |
39.50
|
14,900 | 39.10 | 40.05 | 39.10 | 10 | 0 | 0.0 | |
27/09/2019 |
39.10
|
16,210 | 39.50 | 39.81 | 39.10 | 10,690 | 0 | 0.5 | |
26/09/2019 |
39.50
|
8,450 | 39.81 | 39.81 | 39.50 | 530 | 3,000 | -0.1 | |
25/09/2019 |
39.81
|
6,320 | 39.34 | 39.97 | 39.42 | 10 | 0 | 0.0 | |
24/09/2019 |
39.34
|
10,390 | 38.87 | 39.97 | 39.02 | 10 | 0 | 0.0 | |
23/09/2019 |
38.87
|
61,170 | 38.71 | 40.13 | 38.71 | 1,080 | 54,120 | -2.6 | |
20/09/2019 |
38.71
|
11,130 | 39.42 | 40.13 | 38.71 | 130 | 0 | 0.0 | |
19/09/2019 |
39.42
|
5,790 | 39.58 | 40.21 | 39.42 | 380 | 4,730 | -0.2 | |
18/09/2019 |
39.58
|
21,390 | 39.58 | 40.21 | 39.58 | 480 | 19,090 | -0.9 | |
17/09/2019 |
39.58
|
6,810 | 39.42 | 40.05 | 39.42 | 60 | 3,840 | -0.2 | |
16/09/2019 |
39.42
|
2,420 | 39.42 | 40.13 | 39.42 | 20 | 390 | -0.0 | |
13/09/2019 |
39.42
|
4,630 | 39.42 | 40.29 | 39.42 | 10 | 1,590 | -0.1 | |
12/09/2019 |
39.42
|
4,560 | 39.22 | 40.21 | 39.26 | 10 | 50 | -0.0 | |
11/09/2019 |
39.22
|
570 | 39.18 | 40.13 | 39.22 | 10 | 0 | 0.0 | |
10/09/2019 |
39.18
|
8,140 | 39.18 | 41.78 | 39.18 | 4,040 | 2,330 | 0.1 | |
09/09/2019 |
39.18
|
24,310 | 39.14 | 39.30 | 39.14 | 1,550 | 12,370 | -0.5 | |
06/09/2019 |
39.14
|
5,440 | 39.14 | 39.26 | 39.10 | 50 | 0 | 0.0 | |
05/09/2019 |
39.14
|
6,260 | 39.22 | 39.38 | 39.14 | 10 | 0 | 0.0 | |
04/09/2019 |
39.22
|
30,580 | 39.50 | 39.50 | 39.10 | 10 | 21,480 | -1.1 | |
03/09/2019 |
39.50
|
125,940 | 40.13 | 40.84 | 37.37 | 260 | 7,400 | -0.4 | |
30/08/2019 |
40.13
|
24,870 | 40.76 | 40.99 | 40.05 | 60 | 22,810 | -1.2 | |
29/08/2019 |
40.76
|
3,580 | 40.21 | 40.99 | 40.05 | 80 | 80 | 0 | |
28/08/2019 |
40.21
|
9,410 | 40.36 | 40.99 | 40.21 | 90 | 0 | 0.0 | |
27/08/2019 |
40.36
|
23,400 | 40.84 | 40.99 | 40.21 | 20 | 0 | 0.0 | |
26/08/2019 |
40.84
|
4,190 | 40.99 | 40.99 | 40.76 | 0 | 0 | 0 | |
23/08/2019 |
40.99
|
5,350 | 41.23 | 41.23 | 40.99 | 20 | 0 | 0.0 | |
22/08/2019 |
41.23
|
11,500 | 41.23 | 41.39 | 40.99 | 430 | 50 | 0.0 | |
21/08/2019 |
41.23
|
13,520 | 41.39 | 41.39 | 41.23 | 0 | 1,690 | -0.1 | |
20/08/2019 |
41.39
|
10,790 | 41.31 | 41.70 | 41.23 | 110 | 7,470 | -0.4 | |
19/08/2019 |
41.31
|
4,120 | 41.31 | 42.89 | 41.23 | 1,210 | 2,130 | -0.0 | |
16/08/2019 |
41.31
|
4,400 | 41.39 | 41.70 | 41.31 | 10 | 0 | 0.0 | |
15/08/2019 |
41.39
|
6,430 | 41.39 | 41.39 | 41.31 | 0 | 1,300 | -0.1 | |
14/08/2019 |
41.39
|
1,890 | 41.70 | 41.94 | 41.39 | 10 | 1,140 | -0.1 | |
13/08/2019 |
41.70
|
1,420 | 41.23 | 42.18 | 41.15 | 20 | 10 | 0.0 | |
12/08/2019 |
41.23
|
4,870 | 41.23 | 41.31 | 41.15 | 20 | 3,820 | -0.2 | |
09/08/2019 |
41.23
|
32,300 | 41.39 | 41.39 | 41.23 | 1,620 | 11,050 | -0.5 | |
08/08/2019 |
41.39
|
8,820 | 41.47 | 41.47 | 41.23 | 0 | 3,900 | -0.2 | |
07/08/2019 |
41.47
|
280 | 41.39 | 41.63 | 41.23 | 30 | 10 | 0.0 | |
06/08/2019 |
41.39
|
3,110 | 41.23 | 43.36 | 41.07 | 120 | 400 | -0.0 | |
05/08/2019 |
41.23
|
6,640 | 41.39 | 41.70 | 41.07 | 20 | 0 | 0.0 | |
02/08/2019 |
41.39
|
11,930 | 41.39 | 41.63 | 41.23 | 0 | 6,010 | -0.3 | |
01/08/2019 |
41.39
|
4,920 | 41.39 | 41.63 | 41.39 | 0 | 0 | 0 | |
31/07/2019 |
41.39
|
1,600 | 41.39 | 41.78 | 41.39 | 20 | 780 | -0.0 | |
30/07/2019 |
41.39
|
12,900 | 41.39 | 41.78 | 41.39 | 3,660 | 2,910 | 0.0 | |
29/07/2019 |
41.39
|
3,100 | 41.70 | 41.78 | 41.39 | 30 | 1,890 | -0.1 | |
26/07/2019 |
41.70
|
4,490 | 41.63 | 42.10 | 41.55 | 50 | 2,040 | -0.1 | |
25/07/2019 |
41.63
|
12,100 | 41.55 | 41.78 | 41.47 | 8,610 | 3,050 | 0.3 | |
24/07/2019 |
41.55
|
18,240 | 41.55 | 41.78 | 41.55 | 10 | 5,600 | -0.3 | |
23/07/2019 |
41.55
|
8,900 | 42.02 | 42.18 | 41.55 | 330 | 6,500 | -0.3 | |
22/07/2019 |
42.02
|
23,190 | 42.81 | 42.81 | 41.78 | 540 | 10,960 | -0.6 | |
19/07/2019 |
42.81
|
670 | 42.57 | 42.89 | 42.33 | 30 | 0 | 0.0 |