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) |
|
18/07/2019 |
42.57
|
17,180 | 42.33 | 42.73 | 42.26 | 70 | 5,000 | -0.3 | |
17/07/2019 |
42.33
|
14,470 | 42.89 | 42.89 | 42.18 | 10 | 7,000 | -0.4 | |
16/07/2019 |
42.89
|
3,800 | 42.49 | 43.04 | 42.18 | 50 | 0 | 0.0 | |
15/07/2019 |
42.49
|
15,270 | 42.41 | 42.49 | 42.26 | 0 | 7,000 | -0.4 | |
12/07/2019 |
42.41
|
48,620 | 42.57 | 42.73 | 42.18 | 10 | 40,230 | -2.2 | |
11/07/2019 |
42.57
|
24,620 | 42.73 | 42.89 | 42.18 | 2,210 | 20,330 | -1.0 | |
10/07/2019 |
42.73
|
20,140 | 42.97 | 42.97 | 42.18 | 210 | 13,000 | -0.7 | |
09/07/2019 |
42.97
|
15,030 | 43.12 | 43.12 | 42.26 | 2,350 | 140 | 0.1 | |
08/07/2019 |
43.12
|
5,610 | 42.73 | 43.20 | 42.57 | 20 | 0 | 0.0 | |
05/07/2019 |
42.73
|
8,210 | 43.36 | 43.36 | 42.65 | 600 | 0 | 0.0 | |
04/07/2019 |
43.36
|
7,600 | 43.20 | 43.36 | 42.73 | 2,000 | 0 | 0.1 | |
03/07/2019 |
43.20
|
8,490 | 42.73 | 43.28 | 42.02 | 30 | 8,000 | -0.4 | |
02/07/2019 |
42.73
|
3,430 | 43.36 | 44.15 | 42.73 | 540 | 0 | 0.0 | |
01/07/2019 |
43.36
|
41,210 | 42.02 | 43.75 | 42.02 | 60 | 3,650 | -0.2 | |
28/06/2019 |
42.02
|
21,640 | 42.18 | 43.12 | 41.86 | 1,020 | 700 | 0.0 | |
27/06/2019 |
42.18
|
33,370 | 41.86 | 42.18 | 41.78 | 1,360 | 0 | 0.1 | |
26/06/2019 |
41.86
|
6,320 | 41.31 | 42.02 | 41.31 | 4,580 | 0 | 0.2 | |
25/06/2019 |
41.31
|
9,540 | 41.78 | 42.10 | 41.31 | 310 | 1,280 | -0.1 | |
24/06/2019 |
41.78
|
280 | 41.07 | 41.78 | 41.15 | 0 | 0 | 0 | |
21/06/2019 |
41.07
|
9,580 | 41.23 | 41.78 | 41.07 | 3,330 | 0 | 0.2 | |
20/06/2019 |
41.23
|
6,450 | 41.07 | 41.23 | 40.99 | 1,000 | 0 | 0.1 | |
19/06/2019 |
41.07
|
12,620 | 41.15 | 41.15 | 40.99 | 1,820 | 0 | 0.1 | |
18/06/2019 |
41.15
|
4,560 | 41.39 | 41.39 | 40.76 | 1,650 | 0 | 0.1 | |
17/06/2019 |
41.39
|
4,300 | 41.39 | 41.47 | 41.07 | 950 | 2,030 | -0.1 | |
14/06/2019 |
41.39
|
2,000 | 41.70 | 41.70 | 40.99 | 500 | 0 | 0.0 | |
13/06/2019 |
41.70
|
15,470 | 41.07 | 41.70 | 40.84 | 190 | 130 | 0.0 | |
12/06/2019 |
41.07
|
15,780 | 41.07 | 41.07 | 40.99 | 0 | 0 | 0 | |
11/06/2019 |
41.07
|
11,400 | 40.99 | 41.39 | 41.07 | 4,400 | 0 | 0.2 | |
10/06/2019 |
40.99
|
13,600 | 41.39 | 41.39 | 40.99 | 0 | 1,200 | -0.1 | |
07/06/2019 |
41.39
|
860 | 41.15 | 41.63 | 40.60 | 20 | 0 | 0.0 | |
06/06/2019 |
41.15
|
31,160 | 41.23 | 41.39 | 40.84 | 0 | 890 | -0.0 | |
05/06/2019 |
41.23
|
25,720 | 40.92 | 41.23 | 40.92 | 0 | 0 | 0 | |
04/06/2019 |
40.92
|
11,910 | 41.15 | 41.15 | 40.92 | 0 | 1,880 | -0.1 | |
03/06/2019 |
41.15
|
20,800 | 40.92 | 41.31 | 40.92 | 720 | 1,120 | -0.0 | |
31/05/2019 |
40.92
|
38,640 | 40.84 | 41.31 | 40.84 | 4,000 | 130 | 0.2 | |
30/05/2019 |
40.84
|
19,540 | 40.99 | 41.31 | 40.44 | 30 | 0 | 0.0 | |
29/05/2019 |
40.99
|
20,730 | 40.21 | 40.99 | 40.21 | 220 | 4,000 | -0.2 | |
28/05/2019 |
40.21
|
11,120 | 40.21 | 40.29 | 39.81 | 0 | 200 | -0.0 | |
27/05/2019 |
40.21
|
24,120 | 39.89 | 40.29 | 39.81 | 20 | 1,610 | -0.1 | |
24/05/2019 |
39.89
|
29,780 | 39.42 | 40.99 | 39.42 | 3,600 | 9,200 | -0.3 | |
23/05/2019 |
39.42
|
12,370 | 39.42 | 39.50 | 39.42 | 0 | 1,000 | -0.1 | |
22/05/2019 |
39.42
|
6,530 | 39.58 | 39.65 | 39.42 | 0 | 530 | -0.0 | |
21/05/2019 |
39.58
|
6,070 | 39.73 | 39.73 | 39.50 | 0 | 1,330 | -0.1 | |
20/05/2019 |
39.73
|
7,050 | 39.73 | 39.73 | 39.58 | 0 | 4,600 | -0.2 | |
17/05/2019 |
39.73
|
40,210 | 39.34 | 39.73 | 39.34 | 10 | 6,900 | -0.3 | |
16/05/2019 |
39.34
|
9,890 | 39.34 | 39.38 | 39.26 | 0 | 2,300 | -0.1 | |
15/05/2019 |
39.34
|
13,130 | 39.34 | 39.42 | 39.34 | 170 | 2,550 | -0.1 | |
14/05/2019 |
39.34
|
15,050 | 39.42 | 39.42 | 39.34 | 0 | 4,600 | -0.2 | |
13/05/2019 |
39.42
|
11,560 | 39.38 | 39.42 | 39.26 | 2,310 | 5,790 | -0.2 | |
10/05/2019 |
39.38
|
6,980 | 39.26 | 39.42 | 38.24 | 10 | 10 | 0 | |
09/05/2019 |
39.26
|
14,850 | 39.26 | 39.42 | 39.18 | 5,450 | 2,300 | 0.2 | |
08/05/2019 |
39.26
|
19,690 | 39.42 | 39.42 | 39.18 | 0 | 9,700 | -0.5 | |
07/05/2019 |
39.42
|
7,450 | 39.42 | 39.42 | 39.26 | 380 | 5,550 | -0.3 | |
06/05/2019 |
39.42
|
26,840 | 39.42 | 39.42 | 39.18 | 200 | 10,300 | -0.5 | |
03/05/2019 |
39.42
|
9,120 | 39.42 | 39.50 | 39.34 | 150 | 200 | -0.0 | |
02/05/2019 |
39.42
|
29,190 | 39.42 | 39.50 | 39.34 | 11,320 | 0 | 0.6 | |
26/04/2019 |
39.42
|
6,540 | 39.58 | 39.73 | 39.34 | 460 | 0 | 0.0 | |
25/04/2019 |
39.58
|
1,810 | 39.42 | 39.58 | 39.34 | 0 | 0 | 0 | |
24/04/2019 |
39.42
|
20,130 | 39.58 | 39.58 | 39.26 | 9,630 | 0 | 0.5 | |
23/04/2019 |
39.58
|
33,080 | 39.34 | 39.65 | 39.26 | 20 | 2,260 | -0.1 | |
22/04/2019 |
39.34
|
18,760 | 39.81 | 39.81 | 38.94 | 2,910 | 0 | 0.1 | |
19/04/2019 |
39.81
|
8,150 | 39.97 | 40.21 | 39.42 | 20 | 2,000 | -0.1 | |
18/04/2019 |
39.97
|
1,820 | 39.97 | 39.97 | 39.42 | 10 | 0 | 0.0 | |
17/04/2019 |
39.97
|
18,250 | 40.36 | 40.36 | 39.97 | 3,000 | 760 | 0.1 | |
16/04/2019 |
40.36
|
15,370 | 40.36 | 40.44 | 40.13 | 10,000 | 0 | 0.5 | |
12/04/2019 |
40.36
|
3,310 | 40.44 | 40.52 | 40.13 | 70 | 860 | -0.0 | |
11/04/2019 |
40.44
|
3,390 | 40.21 | 40.52 | 39.81 | 160 | 10 | 0.0 | |
10/04/2019 |
40.21
|
16,830 | 39.81 | 40.60 | 39.73 | 20 | 0 | 0.0 | |
09/04/2019 |
39.81
|
30,470 | 39.81 | 42.57 | 39.73 | 2,430 | 20,800 | -0.9 | |
08/04/2019 |
39.81
|
25,080 | 39.81 | 39.97 | 39.42 | 10 | 20 | -0.0 | |
05/04/2019 |
39.81
|
13,800 | 39.50 | 39.89 | 39.10 | 1,330 | 3,430 | -0.1 | |
04/04/2019 |
39.50
|
10,510 | 39.14 | 39.50 | 39.02 | 60 | 1,160 | -0.1 | |
03/04/2019 |
39.14
|
18,850 | 39.42 | 39.73 | 39.10 | 850 | 0 | 0.0 | |
02/04/2019 |
39.42
|
22,630 | 39.34 | 39.81 | 39.18 | 1,050 | 10,380 | -0.5 | |
01/04/2019 |
39.34
|
25,350 | 39.58 | 40.05 | 39.26 | 700 | 14,990 | -0.7 | |
29/03/2019 |
39.58
|
4,540 | 39.97 | 40.05 | 39.58 | 120 | 0 | 0.0 | |
28/03/2019 |
39.97
|
11,670 | 39.97 | 40.21 | 39.97 | 3,330 | 800 | 0.1 | |
27/03/2019 |
39.97
|
5,320 | 39.81 | 40.05 | 39.65 | 200 | 5,310 | -0.3 | |
26/03/2019 |
39.81
|
8,410 | 39.81 | 39.97 | 39.26 | 10 | 5,200 | -0.3 | |
25/03/2019 |
39.81
|
7,710 | 39.89 | 39.89 | 39.42 | 110 | 0 | 0.0 | |
22/03/2019 |
39.89
|
8,160 | 40.44 | 40.44 | 39.73 | 220 | 0 | 0.0 | |
21/03/2019 |
40.44
|
13,780 | 39.97 | 40.52 | 39.97 | 4,810 | 5,930 | -0.1 | |
20/03/2019 |
39.97
|
10,480 | 41.07 | 41.07 | 39.42 | 220 | 0 | 0.0 | |
19/03/2019 |
41.07
|
11,870 | 41.70 | 41.70 | 40.84 | 10,200 | 0 | 0.5 | |
18/03/2019 |
41.70
|
64,190 | 39.38 | 41.70 | 39.18 | 57,430 | 11,200 | 2.3 | |
15/03/2019 |
39.38
|
16,210 | 39.10 | 39.42 | 38.71 | 11,860 | 6,560 | 0.3 | |
14/03/2019 |
39.10
|
25,030 | 39.02 | 39.73 | 39.02 | 10,010 | 9,900 | 0.0 | |
13/03/2019 |
39.02
|
8,180 | 39.02 | 39.02 | 38.94 | 2,400 | 2,900 | -0.0 | |
12/03/2019 |
39.02
|
41,930 | 38.67 | 39.02 | 38.63 | 150 | 8,400 | -0.4 | |
11/03/2019 |
38.67
|
13,670 | 38.63 | 38.67 | 38.35 | 10,000 | 5,100 | 0.2 | |
08/03/2019 |
38.63
|
10,300 | 38.63 | 38.63 | 38.47 | 3,300 | 1,010 | 0.1 | |
07/03/2019 |
38.63
|
19,620 | 38.63 | 38.63 | 38.24 | 2,500 | 10 | 0.1 | |
06/03/2019 |
38.63
|
23,110 | 38.63 | 38.63 | 38.24 | 0 | 260 | -0.0 | |
05/03/2019 |
38.63
|
32,630 | 38.79 | 38.79 | 38.24 | 1,400 | 4,040 | -0.1 | |
04/03/2019 |
38.79
|
23,200 | 39.18 | 39.18 | 38.79 | 1,090 | 6,880 | -0.3 | |
01/03/2019 |
39.18
|
6,510 | 39.02 | 39.18 | 38.75 | 0 | 410 | -0.0 | |
28/02/2019 |
39.02
|
16,860 | 39.34 | 39.34 | 39.02 | 2,730 | 2,570 | 0.0 | |
27/02/2019: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
27/02/2019 |
39.34
|
40,450 | 39.18 | 39.73 | 39.02 | 17,090 | 0 | 0.9 | |
26/02/2019 |
39.18
|
72,390 | 39.11 | 39.18 | 39.11 | 1,750 | 4,790 | -0.2 | |
25/02/2019 |
39.11
|
36,620 | 39.26 | 39.26 | 39.11 | 0 | 5,900 | -0.3 |