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) |
-1.49 | -2.70% | 5,948,400 | -2,111,200 | 7.7 |
52.20
55.88
53.90
|
2 tháng
(2024-07-22) |
0.18 | 0.33% | 9,659,700 | -4,027,989 | -94.8 |
49.06
55.88
53.90
|
3 tháng
(2024-06-24) |
3.02 | 5.95% | 12,099,500 | -3,733,689 | -80.0 |
49.06
55.88
53.90
|
6 tháng
(2024-03-25) |
4.89 | 9.98% | 16,389,600 | -2,753,369 | -29.7 |
46.11
55.88
53.90
|
12 tháng
(2023-09-26) |
0.96 | 1.82% | 25,098,700 | -3,376,444 | -57.8 |
44.88
55.88
53.90
|
24 tháng
(2022-10-03) |
6.70 | 14.19% | 57,283,200 | 1,339,802 | 196.8 |
34.57
60.01
53.90
|
36 tháng
(2021-10-06) |
16.38 | 43.64% | 93,422,300 | -4,305,542 | -120.7 |
34.57
64.67
53.90
|
60 tháng
(2019-10-17) |
14.79 | 37.83% | 142,595,170 | -11,119,333 | -333.3 |
21.26
64.67
53.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
38.27
|
2,090 | 38.76 | 39.32 | 37.35 | 30 | 0 | 0.0 | |
10/07/2019 |
38.76
|
1,290 | 39.47 | 39.47 | 37.70 | 60 | 0 | 0.0 | |
09/07/2019 |
39.47
|
670 | 39.47 | 39.47 | 37.42 | 140 | 0 | 0.0 | |
08/07/2019 |
39.47
|
1,410 | 40.10 | 40.10 | 38.76 | 480 | 0 | 0.0 | |
05/07/2019 |
40.10
|
10 | 39.39 | 40.10 | 40.10 | 10 | 0 | 0.0 | |
04/07/2019 |
39.39
|
2,280 | 39.47 | 40.10 | 36.72 | 40 | 0 | 0.0 | |
03/07/2019 |
39.47
|
280 | 39.47 | 41.02 | 38.76 | 50 | 0 | 0.0 | |
02/07/2019 |
39.47
|
3,840 | 39.47 | 40.80 | 39.47 | 30 | 0 | 0.0 | |
01/07/2019 |
39.47
|
2,840 | 39.47 | 40.17 | 39.11 | 0 | 0 | 0 | |
28/06/2019 |
39.47
|
4,690 | 40.80 | 40.80 | 39.47 | 40 | 890 | -0.0 | |
27/06/2019 |
40.80
|
300 | 40.87 | 40.87 | 39.47 | 20 | 0 | 0.0 | |
26/06/2019 |
40.87
|
0 | 40.87 | 40.87 | 40.87 | 0 | 0 | 0 | |
25/06/2019 |
40.87
|
400 | 40.87 | 40.87 | 39.47 | 20 | 0 | 0.0 | |
24/06/2019 |
40.87
|
210 | 40.87 | 40.87 | 40.87 | 0 | 0 | 0 | |
21/06/2019 |
40.87
|
5,260 | 40.87 | 40.87 | 40.87 | 5,250 | 0 | 0.3 | |
20/06/2019 |
40.87
|
31,280 | 40.87 | 41.02 | 40.52 | 31,230 | 0 | 1.8 | |
19/06/2019 |
40.87
|
13,740 | 40.73 | 41.02 | 40.24 | 13,540 | 300 | 0.8 | |
18/06/2019 |
40.73
|
3,710 | 40.87 | 40.87 | 39.89 | 10 | 1,510 | -0.1 | |
17/06/2019 |
40.87
|
250 | 40.87 | 40.87 | 40.87 | 0 | 250 | -0.0 | |
14/06/2019 |
40.87
|
960 | 40.87 | 40.87 | 40.87 | 0 | 0 | 0 | |
13/06/2019 |
40.87
|
22,450 | 40.87 | 41.02 | 40.87 | 14,170 | 2,730 | 0.7 | |
12/06/2019 |
40.87
|
3,700 | 40.87 | 40.95 | 40.17 | 3,590 | 1,040 | 0.1 | |
11/06/2019 |
40.87
|
9,120 | 39.54 | 40.87 | 39.47 | 6,010 | 900 | 0.3 | |
10/06/2019 |
39.54
|
7,430 | 40.87 | 40.87 | 39.47 | 980 | 1,580 | -0.0 | |
07/06/2019 |
40.87
|
4,080 | 40.87 | 40.87 | 40.17 | 4,010 | 4,070 | -0.0 | |
06/06/2019 |
40.87
|
3,450 | 40.87 | 40.87 | 40.17 | 3,450 | 0 | 0.2 | |
05/06/2019 |
40.87
|
4,810 | 40.17 | 41.93 | 40.17 | 3,700 | 1,460 | 0.1 | |
04/06/2019 |
40.17
|
1,360 | 40.17 | 40.52 | 39.82 | 1,360 | 0 | 0.1 | |
03/06/2019 |
40.17
|
8,790 | 40.17 | 41.51 | 40.17 | 7,990 | 1,370 | 0.4 | |
31/05/2019 |
40.17
|
34,850 | 39.47 | 40.87 | 39.39 | 29,650 | 5,510 | 1.4 | |
30/05/2019 |
39.47
|
9,930 | 37.21 | 39.47 | 37.21 | 8,670 | 3,670 | 0.3 | |
29/05/2019 |
37.21
|
1,020 | 37.35 | 37.35 | 36.01 | 10 | 390 | -0.0 | |
28/05/2019 |
37.35
|
27,990 | 37.35 | 37.56 | 36.65 | 26,160 | 100 | 1.4 | |
27/05/2019 |
37.35
|
5,790 | 37.70 | 37.70 | 37.35 | 340 | 4,070 | -0.2 | |
24/05/2019 |
37.70
|
570 | 38.06 | 38.06 | 37.70 | 0 | 0 | 0 | |
23/05/2019 |
38.06
|
1,500 | 38.06 | 38.06 | 38.06 | 0 | 0 | 0 | |
22/05/2019 |
38.06
|
3,220 | 38.41 | 38.41 | 37.77 | 140 | 1,130 | -0.1 | |
21/05/2019 |
38.41
|
1,680 | 38.55 | 38.55 | 37.91 | 10 | 300 | -0.0 | |
20/05/2019 |
38.55
|
2,340 | 39.04 | 39.04 | 38.41 | 20 | 1,300 | -0.1 | |
17/05/2019 |
39.04
|
960 | 39.96 | 39.96 | 37.70 | 30 | 0 | 0.0 | |
16/05/2019 |
39.96
|
220 | 39.96 | 39.96 | 39.75 | 0 | 160 | -0.0 | |
15/05/2019 |
39.96
|
2,380 | 37.91 | 40.52 | 38.06 | 270 | 140 | 0.0 | |
14/05/2019 |
37.91
|
5,850 | 40.73 | 40.73 | 37.91 | 0 | 2,960 | -0.2 | |
13/05/2019 |
40.73
|
830 | 42.28 | 42.28 | 39.89 | 0 | 20 | -0.0 | |
10/05/2019 |
42.28
|
100 | 40.95 | 42.28 | 41.23 | 100 | 0 | 0.0 | |
09/05/2019 |
40.95
|
300 | 41.30 | 41.30 | 40.24 | 120 | 110 | 0.0 | |
08/05/2019 |
41.30
|
50 | 40.87 | 42.21 | 40.87 | 40 | 10 | 0.0 | |
07/05/2019 |
40.87
|
1,770 | 41.72 | 41.72 | 40.38 | 340 | 270 | 0.0 | |
06/05/2019 |
41.72
|
240 | 41.72 | 41.72 | 41.58 | 0 | 220 | -0.0 | |
03/05/2019 |
41.72
|
260 | 41.58 | 42.28 | 41.23 | 50 | 120 | -0.0 | |
02/05/2019 |
41.58
|
1,250 | 43.06 | 43.06 | 41.58 | 260 | 120 | 0.0 | |
26/04/2019 |
43.06
|
160 | 42.99 | 43.48 | 42.64 | 150 | 0 | 0.0 | |
25/04/2019 |
42.99
|
90 | 43.62 | 43.62 | 40.95 | 60 | 0 | 0.0 | |
24/04/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
24/04/2019 |
43.62
|
3,070 | 43.41 | 43.69 | 40.59 | 1,270 | 0 | 0.1 | |
23/04/2019 |
43.41
|
820 | 43.62 | 43.62 | 40.98 | 410 | 0 | 0.0 | |
22/04/2019 |
43.62
|
6,350 | 41.05 | 43.69 | 40.92 | 6,190 | 0 | 0.4 | |
19/04/2019 |
41.05
|
60 | 40.92 | 41.54 | 41.05 | 30 | 0 | 0.0 | |
18/04/2019 |
40.92
|
6,820 | 41.61 | 41.96 | 40.92 | 20 | 0 | 0.0 | |
17/04/2019 |
41.61
|
9,770 | 41.61 | 41.96 | 41.61 | 9,190 | 0 | 0.6 | |
16/04/2019 |
41.61
|
60 | 41.61 | 41.61 | 41.61 | 0 | 0 | 0 | |
12/04/2019 |
41.61
|
330 | 41.26 | 41.61 | 41.54 | 0 | 0 | 0 | |
11/04/2019 |
41.26
|
700 | 41.33 | 41.61 | 41.26 | 350 | 0 | 0.0 | |
10/04/2019 |
41.33
|
220 | 41.47 | 41.47 | 41.26 | 100 | 0 | 0.0 | |
09/04/2019 |
41.47
|
6,640 | 41.61 | 41.61 | 41.40 | 150 | 0 | 0.0 | |
08/04/2019 |
41.61
|
1,380 | 41.61 | 41.61 | 40.92 | 10 | 0 | 0.0 | |
05/04/2019 |
41.61
|
3,390 | 41.61 | 41.61 | 40.92 | 200 | 0 | 0.0 | |
04/04/2019 |
41.61
|
5,560 | 41.61 | 41.61 | 40.71 | 110 | 0 | 0.0 | |
03/04/2019 |
41.61
|
220 | 41.54 | 41.61 | 41.54 | 0 | 0 | 0 | |
02/04/2019 |
41.54
|
580 | 41.54 | 41.54 | 41.54 | 0 | 0 | 0 | |
01/04/2019 |
41.54
|
1,430 | 41.61 | 41.61 | 39.94 | 30 | 1,000 | -0.1 | |
29/03/2019 |
41.61
|
130 | 41.96 | 41.96 | 41.61 | 0 | 0 | 0 | |
28/03/2019 |
41.96
|
940 | 41.61 | 41.96 | 41.61 | 10 | 0 | 0.0 | |
27/03/2019 |
41.61
|
120 | 41.61 | 42.30 | 40.92 | 50 | 10 | 0.0 | |
26/03/2019 |
41.61
|
560 | 41.75 | 41.96 | 41.12 | 10 | 0 | 0.0 | |
25/03/2019 |
41.75
|
910 | 42.02 | 42.02 | 41.61 | 0 | 130 | -0.0 | |
22/03/2019 |
42.02
|
590 | 41.61 | 42.51 | 40.92 | 10 | 300 | -0.0 | |
21/03/2019 |
41.61
|
8,980 | 42.65 | 42.65 | 41.61 | 210 | 0 | 0.0 | |
20/03/2019 |
42.65
|
23,040 | 43.00 | 43.00 | 41.89 | 170 | 0 | 0.0 | |
19/03/2019 |
43.00
|
3,150 | 43.27 | 43.27 | 42.16 | 390 | 0 | 0.0 | |
18/03/2019 |
43.27
|
4,540 | 43.34 | 43.34 | 42.79 | 20 | 0 | 0.0 | |
15/03/2019 |
43.34
|
500 | 43.34 | 43.34 | 42.65 | 210 | 0 | 0.0 | |
14/03/2019 |
43.34
|
3,500 | 43.62 | 43.62 | 42.65 | 30 | 0 | 0.0 | |
13/03/2019 |
43.62
|
520 | 42.86 | 43.62 | 42.72 | 20 | 0 | 0.0 | |
12/03/2019 |
42.86
|
2,970 | 43.69 | 43.69 | 42.79 | 550 | 0 | 0.0 | |
11/03/2019 |
43.69
|
590 | 43.69 | 44.11 | 42.30 | 190 | 0 | 0.0 | |
08/03/2019 |
43.69
|
540 | 43.97 | 43.97 | 43.07 | 20 | 0 | 0.0 | |
07/03/2019 |
43.97
|
320 | 43.69 | 43.97 | 43.00 | 20 | 0 | 0.0 | |
06/03/2019 |
43.69
|
300 | 43.90 | 43.90 | 43.69 | 0 | 0 | 0 | |
05/03/2019 |
43.90
|
1,480 | 43.97 | 43.97 | 43.90 | 1,470 | 0 | 0.1 | |
04/03/2019 |
43.97
|
6,850 | 43.76 | 44.04 | 43.00 | 6,180 | 0 | 0.4 | |
01/03/2019 |
43.76
|
770 | 44.04 | 44.17 | 43.27 | 170 | 0 | 0.0 | |
28/02/2019 |
44.04
|
2,760 | 43.48 | 44.04 | 42.30 | 1,260 | 0 | 0.1 | |
27/02/2019 |
43.48
|
330 | 43.62 | 43.62 | 42.65 | 230 | 0 | 0.0 | |
26/02/2019 |
43.62
|
160 | 43.83 | 43.83 | 42.58 | 40 | 0 | 0.0 | |
25/02/2019 |
43.83
|
830 | 44.45 | 44.45 | 42.51 | 20 | 0 | 0.0 | |
22/02/2019 |
44.45
|
0 | 44.45 | 44.45 | 44.45 | 0 | 0 | 0 | |
21/02/2019 |
44.45
|
1,860 | 46.67 | 46.67 | 43.41 | 1,310 | 10 | 0.1 | |
20/02/2019 |
46.67
|
60 | 43.83 | 46.67 | 43.83 | 60 | 0 | 0.0 | |
19/02/2019 |
43.83
|
50 | 43.00 | 43.83 | 43.62 | 50 | 0 | 0.0 | |
18/02/2019 |
43.00
|
1,600 | 43.20 | 43.90 | 42.58 | 100 | 0 | 0.0 |