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) |
3.67 | 4.26% | 6,200 | -386 | -0.0 |
84
92.46
89.70
|
2 tháng
(2024-07-22) |
-5.73 | -6% | 22,000 | -3,386 | -0.3 |
83.07
96.91
89.70
|
3 tháng
(2024-06-24) |
2.68 | 3.08% | 35,400 | 614 | 0.1 |
79.21
96.91
89.70
|
6 tháng
(2024-03-25) |
12.43 | 16.09% | 129,800 | 26,697 | 2.3 |
74.44
96.91
89.70
|
12 tháng
(2023-09-26) |
27.06 | 43.21% | 591,600 | -3 | 0.2 |
59.75
96.91
89.70
|
24 tháng
(2022-10-03) |
37.97 | 73.41% | 1,110,336 | -227,807 | -16.4 |
46.68
96.91
89.70
|
36 tháng
(2021-10-06) |
43.03 | 92.19% | 1,407,174 | -579,101 | -39.6 |
45.56
96.91
89.70
|
60 tháng
(2019-10-17) |
47.02 | 110.19% | 2,978,295 | -1,087,452 | -70.8 |
26.59
96.91
89.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2019 |
39.22
|
500 | 36.60 | 39.29 | 39.22 | 500 | 0 | 0.0 | |
28/11/2019 |
36.60
|
2,800 | 37.91 | 40.67 | 36.60 | 2,600 | 700 | 0.1 | |
27/11/2019 |
37.91
|
1,000 | 37.22 | 38.53 | 36.60 | 800 | 0 | 0.0 | |
26/11/2019 |
37.22
|
252 | 37.70 | 37.70 | 37.22 | 0 | 0 | 0 | |
25/11/2019 |
37.70
|
200 | 37.98 | 37.98 | 37.70 | 200 | 0 | 0.0 | |
22/11/2019 |
37.98
|
500 | 38.60 | 38.60 | 37.98 | 0 | 0 | 0 | |
21/11/2019 |
38.60
|
100 | 37.63 | 38.60 | 38.60 | 100 | 0 | 0.0 | |
20/11/2019 |
37.63
|
400 | 37.63 | 38.67 | 37.63 | 400 | 100 | 0.0 | |
19/11/2019 |
37.63
|
340 | 37.63 | 37.63 | 37.63 | 300 | 0 | 0.0 | |
18/11/2019 |
37.63
|
300 | 37.57 | 39.71 | 37.63 | 100 | 0 | 0.0 | |
15/11/2019 |
37.57
|
200 | 38.46 | 38.67 | 37.57 | 100 | 100 | 0 | |
14/11/2019 |
38.46
|
300 | 38.46 | 38.46 | 38.46 | 0 | 0 | 0 | |
13/11/2019 |
38.46
|
200 | 39.02 | 39.02 | 38.46 | 0 | 0 | 0 | |
12/11/2019 |
39.02
|
400 | 39.36 | 39.36 | 38.67 | 0 | 0 | 0 | |
11/11/2019 |
39.36
|
400 | 39.36 | 39.36 | 39.36 | 100 | 0 | 0.0 | |
08/11/2019 |
39.36
|
0 | 39.36 | 39.36 | 39.36 | 0 | 0 | 0 | |
07/11/2019 |
39.36
|
200 | 40.05 | 40.05 | 39.36 | 100 | 0 | 0.0 | |
06/11/2019 |
40.05
|
0 | 40.05 | 40.05 | 40.05 | 0 | 0 | 0 | |
05/11/2019 |
40.05
|
200 | 40.05 | 40.05 | 39.36 | 100 | 100 | 0.0 | |
04/11/2019 |
40.05
|
2,184 | 40.19 | 40.19 | 39.22 | 200 | 0 | 0.0 | |
01/11/2019 |
40.19
|
200 | 40.19 | 40.19 | 39.22 | 100 | 0 | 0.0 | |
31/10/2019 |
40.19
|
100 | 40.60 | 40.60 | 40.19 | 100 | 0 | 0.0 | |
30/10/2019 |
40.60
|
200 | 40.54 | 40.60 | 39.98 | 100 | 0 | 0.0 | |
29/10/2019 |
40.54
|
900 | 41.02 | 41.02 | 39.36 | 700 | 0 | 0.0 | |
28/10/2019 |
41.02
|
300 | 41.36 | 41.36 | 39.29 | 200 | 0 | 0.0 | |
25/10/2019 |
41.36
|
0 | 41.36 | 41.36 | 41.36 | 0 | 0 | 0 | |
24/10/2019 |
41.36
|
2,900 | 42.33 | 42.33 | 39.15 | 300 | 0 | 0.0 | |
23/10/2019 |
42.33
|
0 | 42.33 | 42.33 | 42.33 | 0 | 0 | 0 | |
22/10/2019 |
42.33
|
0 | 42.33 | 42.33 | 42.33 | 0 | 0 | 0 | |
21/10/2019 |
42.33
|
1,400 | 40.12 | 44.13 | 41.36 | 1,400 | 0 | 0.1 | |
18/10/2019 |
40.12
|
100 | 42.68 | 42.68 | 40.12 | 0 | 0 | 0 | |
17/10/2019 |
42.68
|
100 | 43.44 | 43.44 | 42.68 | 0 | 0 | 0 | |
16/10/2019 |
43.44
|
484 | 43.57 | 43.57 | 40.19 | 100 | 0 | 0.0 | |
15/10/2019 |
43.57
|
6,901 | 39.78 | 43.64 | 40.05 | 3,500 | 0 | 0.2 | |
14/10/2019 |
39.78
|
1,000 | 43.50 | 43.50 | 39.78 | 100 | 0 | 0.0 | |
11/10/2019 |
43.50
|
0 | 43.50 | 43.50 | 43.50 | 0 | 0 | 0 | |
10/10/2019 |
43.50
|
300 | 42.05 | 44.40 | 40.95 | 200 | 0 | 0.0 | |
09/10/2019 |
42.05
|
1,384 | 42.68 | 42.68 | 39.78 | 1,000 | 0 | 0.1 | |
08/10/2019 |
42.68
|
1,000 | 41.71 | 44.13 | 41.64 | 1,000 | 0 | 0.1 | |
07/10/2019 |
41.71
|
500 | 42.68 | 42.68 | 40.74 | 500 | 0 | 0.0 | |
04/10/2019 |
42.68
|
0 | 42.68 | 42.68 | 42.68 | 0 | 0 | 0 | |
03/10/2019 |
42.68
|
100 | 41.29 | 42.68 | 42.68 | 100 | 0 | 0.0 | |
02/10/2019 |
41.29
|
1,479 | 42.05 | 42.05 | 40.74 | 300 | 0 | 0.0 | |
01/10/2019 |
42.05
|
800 | 42.88 | 42.88 | 40.81 | 500 | 0 | 0.0 | |
30/09/2019 |
42.88
|
0 | 42.88 | 42.88 | 42.88 | 0 | 0 | 0 | |
27/09/2019 |
42.88
|
10 | 42.88 | 42.88 | 42.88 | 0 | 0 | 0 | |
26/09/2019 |
42.88
|
800 | 42.88 | 44.47 | 41.09 | 200 | 0 | 0.0 | |
25/09/2019 |
42.88
|
810 | 41.85 | 44.75 | 41.23 | 200 | 0 | 0.0 | |
24/09/2019 |
41.85
|
100 | 41.99 | 41.99 | 41.85 | 100 | 0 | 0.0 | |
23/09/2019 |
41.99
|
1,200 | 41.64 | 41.99 | 41.43 | 200 | 0 | 0.0 | |
20/09/2019 |
41.64
|
700 | 42.05 | 42.05 | 41.64 | 100 | 600 | -0.0 | |
19/09/2019 |
42.05
|
1,221 | 41.64 | 42.05 | 41.43 | 100 | 1,100 | -0.1 | |
18/09/2019 |
41.64
|
600 | 42.74 | 42.74 | 41.64 | 0 | 600 | -0.0 | |
17/09/2019 |
42.74
|
300 | 42.12 | 44.33 | 41.71 | 200 | 0 | 0.0 | |
16/09/2019 |
42.12
|
213 | 42.95 | 42.95 | 42.12 | 0 | 0 | 0 | |
13/09/2019 |
42.95
|
2,000 | 42.19 | 43.16 | 41.64 | 600 | 0 | 0.0 | |
12/09/2019 |
42.19
|
101 | 42.33 | 42.33 | 42.19 | 100 | 0 | 0.0 | |
11/09/2019 |
42.33
|
1 | 42.33 | 42.33 | 42.33 | 0 | 0 | 0 | |
10/09/2019 |
42.33
|
0 | 42.33 | 42.33 | 42.33 | 0 | 0 | 0 | |
09/09/2019 |
42.33
|
968 | 42.33 | 42.33 | 41.64 | 100 | 0 | 0.0 | |
06/09/2019 |
42.33
|
7,000 | 42.40 | 42.40 | 41.78 | 100 | 3,600 | -0.2 | |
05/09/2019 |
42.40
|
220 | 42.40 | 42.40 | 41.78 | 100 | 0 | 0.0 | |
04/09/2019 |
42.40
|
9,364 | 42.81 | 44.82 | 41.99 | 300 | 0 | 0.0 | |
03/09/2019 |
42.81
|
1,126 | 43.78 | 44.54 | 42.05 | 500 | 0 | 0.0 | |
30/08/2019 |
43.78
|
4,800 | 42.54 | 44.82 | 41.64 | 4,700 | 0 | 0.3 | |
29/08/2019 |
42.54
|
3,320 | 42.47 | 42.54 | 41.64 | 100 | 0 | 0.0 | |
28/08/2019 |
42.47
|
0 | 42.47 | 42.47 | 42.47 | 0 | 0 | 0 | |
27/08/2019 |
42.47
|
0 | 42.47 | 42.47 | 42.47 | 0 | 0 | 0 | |
26/08/2019 |
42.47
|
1,700 | 42.61 | 42.61 | 41.78 | 100 | 0 | 0.0 | |
23/08/2019 |
42.61
|
3 | 42.61 | 42.61 | 42.61 | 0 | 0 | 0 | |
22/08/2019 |
42.61
|
800 | 42.61 | 42.61 | 41.78 | 100 | 0 | 0.0 | |
21/08/2019 |
42.61
|
0 | 42.61 | 42.61 | 42.61 | 0 | 0 | 0 | |
20/08/2019 |
42.61
|
400 | 42.61 | 42.61 | 41.78 | 100 | 0 | 0.0 | |
19/08/2019 |
42.61
|
900 | 42.47 | 42.61 | 41.78 | 100 | 0 | 0.0 | |
16/08/2019 |
42.47
|
2,200 | 42.68 | 42.88 | 41.43 | 200 | 0 | 0.0 | |
15/08/2019 |
42.68
|
3,520 | 41.78 | 42.74 | 41.43 | 400 | 0 | 0.0 | |
14/08/2019 |
41.78
|
1,200 | 41.64 | 42.74 | 41.78 | 100 | 900 | -0.0 | |
13/08/2019 |
41.64
|
1,500 | 41.92 | 42.74 | 41.43 | 200 | 600 | -0.0 | |
12/08/2019 |
41.92
|
2,500 | 42.47 | 42.47 | 41.92 | 100 | 0 | 0.0 | |
09/08/2019 |
42.47
|
4,000 | 42.68 | 42.68 | 42.05 | 200 | 1,400 | -0.1 | |
08/08/2019 |
42.68
|
60,948 | 42.74 | 42.74 | 42.68 | 0 | 0 | 0 | |
07/08/2019 |
42.74
|
784 | 41.92 | 42.74 | 41.92 | 200 | 0 | 0.0 | |
06/08/2019 |
41.92
|
3,640 | 42.40 | 42.68 | 41.92 | 100 | 0 | 0.0 | |
05/08/2019 |
42.40
|
1,600 | 41.85 | 42.81 | 41.50 | 300 | 0 | 0.0 | |
02/08/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
02/08/2019 |
41.85
|
27,278 | 42.68 | 43.50 | 41.85 | 200 | 14,500 | -0.9 | |
01/08/2019 |
42.68
|
100 | 42.68 | 42.68 | 42.68 | 100 | 0 | 0.0 | |
31/07/2019 |
42.68
|
92 | 42.68 | 42.68 | 42.68 | 0 | 0 | 0 | |
30/07/2019 |
42.68
|
300 | 42.68 | 44.58 | 41.79 | 200 | 0 | 0.0 | |
29/07/2019 |
42.68
|
584 | 42.61 | 42.68 | 41.59 | 200 | 0 | 0.0 | |
26/07/2019 |
42.61
|
0 | 42.61 | 42.61 | 42.61 | 0 | 0 | 0 | |
25/07/2019 |
42.61
|
0 | 42.61 | 42.61 | 42.61 | 0 | 0 | 0 | |
24/07/2019 |
42.61
|
355 | 42.68 | 42.68 | 41.45 | 200 | 0 | 0.0 | |
23/07/2019 |
42.68
|
95 | 42.68 | 42.68 | 42.68 | 0 | 0 | 0 | |
22/07/2019 |
42.68
|
300 | 42.61 | 44.58 | 42.00 | 200 | 0 | 0.0 | |
19/07/2019 |
42.61
|
200 | 42.61 | 42.61 | 42.00 | 100 | 0 | 0.0 | |
18/07/2019 |
42.61
|
270 | 42.61 | 42.61 | 42.00 | 100 | 100 | 0 | |
17/07/2019 |
42.61
|
0 | 42.61 | 42.61 | 42.61 | 0 | 0 | 0 | |
16/07/2019 |
42.61
|
303 | 42.61 | 42.61 | 42.00 | 100 | 0 | 0.0 | |
15/07/2019 |
42.61
|
1,485 | 42.68 | 42.68 | 41.93 | 100 | 0 | 0.0 | |
12/07/2019 |
42.68
|
0 | 42.68 | 42.68 | 42.68 | 0 | 0 | 0 |