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) |
-8 | -11.43% | 50,100 | 1,200 | 0.1 |
60
73.70
62
|
2 tháng
(2024-07-22) |
-14.97 | -19.45% | 53,100 | 1,900 | 0.1 |
60
77
62
|
3 tháng
(2024-06-21) |
-5.20 | -7.74% | 56,200 | 2,000 | 0.1 |
60
79.93
62
|
6 tháng
(2024-03-25) |
-13.66 | -18.05% | 80,607 | -7,466 | -0.5 |
60
79.93
62
|
12 tháng
(2023-09-25) |
-9.72 | -13.56% | 739,275 | -51,900 | -3.6 |
59.10
82.35
62
|
24 tháng
(2022-09-30) |
9.86 | 18.92% | 892,125 | -80,401 | -6.1 |
40.89
84.06
62
|
36 tháng
(2021-10-05) |
15.83 | 34.29% | 1,387,366 | -91,401 | -6.7 |
35.20
84.06
62
|
60 tháng
(2019-10-16) |
21.36 | 52.57% | 2,205,272 | -125,100 | -8.5 |
33.57
84.06
62
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2019 |
42.27
|
18,100 | 43.48 | 43.48 | 42.27 | 0 | 0 | 0 | |
27/11/2019 |
43.89
|
6,000 | 43.89 | 43.89 | 43.89 | 0 | 0 | 0 | |
26/11/2019 |
43.97
|
200 | 43.97 | 43.97 | 43.97 | 0 | 0 | 0 | |
25/11/2019 |
43.97
|
0 | 43.97 | 43.97 | 43.97 | 0 | 0 | 0 | |
22/11/2019 |
43.97
|
0 | 43.97 | 43.97 | 43.97 | 0 | 0 | 0 | |
21/11/2019 |
43.97
|
21 | 43.97 | 43.97 | 43.97 | 0 | 0 | 0 | |
20/11/2019 |
43.97
|
0 | 43.97 | 43.97 | 43.97 | 0 | 0 | 0 | |
19/11/2019 |
43.97
|
2,600 | 43.89 | 43.97 | 43.89 | 0 | 0 | 0 | |
18/11/2019 |
43.89
|
0 | 43.89 | 43.89 | 43.89 | 0 | 0 | 0 | |
15/11/2019 |
43.89
|
0 | 43.89 | 43.89 | 43.89 | 0 | 0 | 0 | |
14/11/2019 |
43.89
|
0 | 43.89 | 43.89 | 43.89 | 0 | 0 | 0 | |
13/11/2019 |
43.89
|
621 | 43.89 | 43.89 | 43.89 | 600 | 0 | 0.0 | |
12/11/2019 |
44.54
|
240 | 44.54 | 44.54 | 44.54 | 0 | 0 | 0 | |
11/11/2019 |
44.54
|
40 | 44.54 | 44.54 | 44.54 | 0 | 0 | 0 | |
08/11/2019: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
08/11/2019 |
44.54
|
0 | 44.54 | 44.54 | 44.54 | 0 | 0 | 0 | |
07/11/2019 |
44.54
|
0 | 44.54 | 44.54 | 44.54 | 0 | 0 | 0 | |
06/11/2019 |
44.54
|
0 | 44.54 | 44.54 | 44.54 | 0 | 0 | 0 | |
05/11/2019 |
44.54
|
0 | 44.54 | 44.54 | 44.54 | 0 | 0 | 0 | |
04/11/2019 |
44.54
|
100 | 44.54 | 44.54 | 44.54 | 0 | 0 | 0 | |
01/11/2019 |
43.82
|
0 | 43.82 | 43.82 | 43.82 | 0 | 0 | 0 | |
31/10/2019 |
43.82
|
0 | 43.82 | 43.82 | 43.82 | 0 | 0 | 0 | |
30/10/2019 |
43.82
|
0 | 43.82 | 43.82 | 43.82 | 0 | 0 | 0 | |
29/10/2019 |
43.82
|
0 | 43.82 | 43.82 | 43.82 | 0 | 0 | 0 | |
28/10/2019 |
43.82
|
500 | 43.82 | 43.82 | 43.82 | 500 | 0 | 0.0 | |
25/10/2019 |
42.23
|
500 | 42.23 | 42.23 | 42.23 | 0 | 0 | 0 | |
24/10/2019 |
42.23
|
2,000 | 42.23 | 42.23 | 42.23 | 0 | 0 | 0 | |
23/10/2019 |
42.23
|
205 | 42.23 | 42.23 | 42.23 | 0 | 0 | 0 | |
22/10/2019 |
44.62
|
1,800 | 41.43 | 44.62 | 41.43 | 1,600 | 0 | 0.1 | |
21/10/2019 |
43.35
|
1,600 | 43.03 | 43.35 | 43.03 | 1,600 | 0 | 0.1 | |
18/10/2019 |
42.95
|
0 | 42.95 | 42.95 | 42.95 | 0 | 0 | 0 | |
17/10/2019 |
43.03
|
7,697 | 42.63 | 43.03 | 42.63 | 0 | 0 | 0 | |
16/10/2019 |
40.64
|
2 | 40.64 | 40.64 | 40.64 | 0 | 0 | 0 | |
15/10/2019 |
40.64
|
500 | 43.03 | 43.03 | 40.64 | 0 | 0 | 0 | |
14/10/2019 |
43.03
|
0 | 43.03 | 43.03 | 43.03 | 0 | 0 | 0 | |
11/10/2019 |
43.03
|
1,000 | 43.03 | 43.03 | 43.03 | 0 | 0 | 0 | |
10/10/2019 |
40.64
|
300 | 40.64 | 40.64 | 40.64 | 0 | 0 | 0 | |
09/10/2019 |
40.64
|
0 | 40.64 | 40.64 | 40.64 | 0 | 0 | 0 | |
08/10/2019 |
40.64
|
0 | 40.64 | 40.64 | 40.64 | 0 | 0 | 0 | |
07/10/2019 |
40.64
|
2,000 | 40.64 | 40.64 | 40.64 | 1,500 | 0 | 0.1 | |
04/10/2019 |
40.64
|
3,800 | 39.84 | 40.64 | 39.84 | 1,300 | 0 | 0.1 | |
03/10/2019 |
41.04
|
0 | 41.04 | 41.04 | 41.04 | 0 | 0 | 0 | |
02/10/2019 |
41.04
|
0 | 41.04 | 41.04 | 41.04 | 0 | 0 | 0 | |
01/10/2019 |
41.04
|
0 | 41.04 | 41.04 | 41.04 | 0 | 0 | 0 | |
30/09/2019 |
41.04
|
0 | 41.04 | 41.04 | 41.04 | 0 | 0 | 0 | |
27/09/2019 |
41.04
|
0 | 41.04 | 41.04 | 41.04 | 0 | 0 | 0 | |
26/09/2019 |
41.04
|
0 | 41.04 | 41.04 | 41.04 | 0 | 0 | 0 | |
25/09/2019 |
41.04
|
0 | 41.04 | 41.04 | 41.04 | 0 | 0 | 0 | |
24/09/2019 |
41.04
|
0 | 41.04 | 41.04 | 41.04 | 0 | 0 | 0 | |
23/09/2019 |
39.04
|
1,900 | 42.23 | 42.39 | 39.04 | 400 | 1,800 | -0.1 | |
20/09/2019 |
42.39
|
1,800 | 42.39 | 42.39 | 42.39 | 1,800 | 0 | 0.1 | |
19/09/2019 |
42.31
|
2,100 | 42.39 | 42.39 | 42.31 | 1,800 | 0 | 0.1 | |
18/09/2019 |
43.27
|
0 | 43.27 | 43.27 | 43.27 | 0 | 0 | 0 | |
17/09/2019 |
43.27
|
0 | 43.27 | 43.27 | 43.27 | 0 | 0 | 0 | |
16/09/2019 |
43.27
|
0 | 43.27 | 43.27 | 43.27 | 0 | 0 | 0 | |
13/09/2019 |
43.27
|
0 | 43.27 | 43.27 | 43.27 | 0 | 0 | 0 | |
12/09/2019 |
43.27
|
0 | 43.27 | 43.27 | 43.27 | 0 | 0 | 0 | |
11/09/2019 |
43.27
|
0 | 43.27 | 43.27 | 43.27 | 0 | 0 | 0 | |
10/09/2019 |
43.27
|
0 | 43.27 | 43.27 | 43.27 | 0 | 0 | 0 | |
09/09/2019 |
43.27
|
0 | 43.27 | 43.27 | 43.27 | 0 | 0 | 0 | |
06/09/2019 |
43.27
|
1,500 | 43.27 | 43.27 | 43.27 | 1,500 | 0 | 0.1 | |
05/09/2019 |
43.43
|
500 | 43.43 | 43.43 | 43.43 | 500 | 0 | 0.0 | |
04/09/2019 |
43.43
|
0 | 43.43 | 43.43 | 43.43 | 0 | 0 | 0 | |
03/09/2019 |
43.43
|
0 | 43.43 | 43.43 | 43.43 | 0 | 0 | 0 | |
30/08/2019 |
43.43
|
3,600 | 43.43 | 43.43 | 43.43 | 3,600 | 0 | 0.2 | |
29/08/2019 |
43.43
|
600 | 43.43 | 43.43 | 43.43 | 600 | 0 | 0.0 | |
28/08/2019 |
43.43
|
0 | 43.43 | 43.43 | 43.43 | 0 | 0 | 0 | |
27/08/2019 |
43.43
|
0 | 43.43 | 43.43 | 43.43 | 0 | 0 | 0 | |
26/08/2019 |
43.43
|
0 | 43.43 | 43.43 | 43.43 | 0 | 0 | 0 | |
23/08/2019 |
43.51
|
600 | 43.43 | 43.51 | 43.43 | 600 | 0 | 0.0 | |
22/08/2019 |
43.74
|
0 | 43.74 | 43.74 | 43.74 | 0 | 0 | 0 | |
21/08/2019 |
43.74
|
0 | 43.74 | 43.74 | 43.74 | 0 | 0 | 0 | |
20/08/2019 |
43.74
|
0 | 43.74 | 43.74 | 43.74 | 0 | 0 | 0 | |
19/08/2019 |
43.74
|
0 | 43.74 | 43.74 | 43.74 | 0 | 0 | 0 | |
16/08/2019 |
43.74
|
100 | 43.74 | 43.74 | 43.74 | 0 | 0 | 0 | |
15/08/2019 |
43.03
|
0 | 43.03 | 43.03 | 43.03 | 0 | 0 | 0 | |
14/08/2019 |
43.03
|
0 | 43.03 | 43.03 | 43.03 | 0 | 0 | 0 | |
13/08/2019 |
43.03
|
0 | 43.03 | 43.03 | 43.03 | 0 | 0 | 0 | |
12/08/2019 |
43.03
|
0 | 43.03 | 43.03 | 43.03 | 0 | 0 | 0 | |
09/08/2019 |
43.03
|
0 | 43.03 | 43.03 | 43.03 | 0 | 0 | 0 | |
08/08/2019: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
08/08/2019 |
43.03
|
1,100 | 43.03 | 43.03 | 43.03 | 1,100 | 0 | 0.1 | |
07/08/2019 |
42.23
|
100 | 42.23 | 42.23 | 42.23 | 0 | 0 | 0 | |
06/08/2019 |
40.59
|
100 | 40.59 | 40.59 | 40.59 | 0 | 0 | 0 | |
05/08/2019 |
42.54
|
0 | 42.54 | 42.54 | 42.54 | 0 | 0 | 0 | |
02/08/2019 |
42.54
|
900 | 42.54 | 42.54 | 42.54 | 900 | 0 | 0.0 | |
01/08/2019 |
42.93
|
0 | 42.93 | 42.93 | 42.93 | 0 | 0 | 0 | |
31/07/2019 |
42.93
|
0 | 42.93 | 42.93 | 42.93 | 0 | 0 | 0 | |
30/07/2019 |
42.93
|
0 | 42.93 | 42.93 | 42.93 | 0 | 0 | 0 | |
29/07/2019 |
42.93
|
0 | 42.93 | 42.93 | 42.93 | 0 | 0 | 0 | |
26/07/2019 |
42.93
|
0 | 42.93 | 42.93 | 42.93 | 0 | 0 | 0 | |
25/07/2019 |
42.93
|
0 | 42.93 | 42.93 | 42.93 | 0 | 0 | 0 | |
24/07/2019 |
42.93
|
1,100 | 42.93 | 42.93 | 42.93 | 0 | 0 | 0 | |
23/07/2019 |
42.15
|
0 | 42.15 | 42.15 | 42.15 | 0 | 0 | 0 | |
22/07/2019 |
42.15
|
500 | 42.15 | 42.15 | 42.15 | 0 | 0 | 0 | |
19/07/2019 |
45.04
|
0 | 45.04 | 45.04 | 45.04 | 0 | 0 | 0 | |
18/07/2019 |
45.04
|
0 | 45.04 | 45.04 | 45.04 | 0 | 0 | 0 | |
17/07/2019 |
45.04
|
0 | 45.04 | 45.04 | 45.04 | 0 | 0 | 0 | |
16/07/2019 |
45.04
|
0 | 45.04 | 45.04 | 45.04 | 0 | 0 | 0 | |
15/07/2019 |
45.04
|
100 | 45.04 | 45.04 | 45.04 | 0 | 0 | 0 | |
12/07/2019 |
44.49
|
0 | 44.49 | 44.49 | 44.49 | 0 | 0 | 0 | |
11/07/2019 |
44.49
|
0 | 44.49 | 44.49 | 44.49 | 0 | 0 | 0 |