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) |
|
10/07/2019 |
44.49
|
100 | 44.49 | 44.49 | 44.49 | 0 | 0 | 0 | |
09/07/2019 |
45.28
|
100 | 45.28 | 45.28 | 45.28 | 0 | 0 | 0 | |
08/07/2019 |
44.49
|
9,500 | 44.49 | 44.49 | 44.49 | 0 | 0 | 0 | |
05/07/2019 |
44.49
|
0 | 44.49 | 44.49 | 44.49 | 0 | 0 | 0 | |
04/07/2019 |
44.49
|
0 | 44.49 | 44.49 | 44.49 | 0 | 0 | 0 | |
03/07/2019 |
44.49
|
0 | 44.49 | 44.49 | 44.49 | 0 | 0 | 0 | |
02/07/2019 |
44.49
|
0 | 44.49 | 44.49 | 44.49 | 0 | 0 | 0 | |
01/07/2019 |
44.49
|
0 | 44.49 | 44.49 | 44.49 | 0 | 0 | 0 | |
28/06/2019 |
44.49
|
0 | 44.49 | 44.49 | 44.49 | 0 | 0 | 0 | |
27/06/2019 |
44.49
|
1,000 | 44.49 | 44.49 | 44.49 | 0 | 0 | 0 | |
26/06/2019 |
44.49
|
0 | 44.49 | 44.49 | 44.49 | 0 | 0 | 0 | |
25/06/2019 |
44.49
|
0 | 44.49 | 44.49 | 44.49 | 0 | 0 | 0 | |
24/06/2019 |
44.49
|
0 | 44.49 | 44.49 | 44.49 | 0 | 0 | 0 | |
21/06/2019 |
44.49
|
1,000 | 44.49 | 44.49 | 44.49 | 0 | 0 | 0 | |
20/06/2019 |
44.49
|
0 | 44.49 | 44.49 | 44.49 | 0 | 0 | 0 | |
19/06/2019 |
44.49
|
0 | 44.49 | 44.49 | 44.49 | 0 | 0 | 0 | |
18/06/2019 |
44.49
|
1,000 | 44.49 | 44.49 | 44.49 | 0 | 0 | 0 | |
17/06/2019 |
42.15
|
1,000 | 42.15 | 42.15 | 42.15 | 0 | 0 | 0 | |
14/06/2019 |
42.15
|
2,500 | 42.15 | 42.15 | 42.15 | 0 | 0 | 0 | |
13/06/2019 |
42.15
|
500 | 42.15 | 42.15 | 42.15 | 0 | 0 | 0 | |
12/06/2019 |
42.15
|
0 | 42.15 | 42.15 | 42.15 | 0 | 0 | 0 | |
11/06/2019 |
42.15
|
1,000 | 42.15 | 42.15 | 42.15 | 1,000 | 0 | 0.1 | |
10/06/2019 |
42.15
|
500 | 42.15 | 42.15 | 42.15 | 0 | 0 | 0 | |
07/06/2019 |
42.93
|
0 | 42.93 | 42.93 | 42.93 | 0 | 0 | 0 | |
06/06/2019 |
42.93
|
200 | 42.93 | 42.93 | 42.93 | 0 | 0 | 0 | |
05/06/2019 |
42.93
|
2,100 | 43.71 | 43.71 | 42.93 | 2,000 | 0 | 0.1 | |
04/06/2019 |
43.71
|
0 | 43.71 | 43.71 | 43.71 | 0 | 0 | 0 | |
03/06/2019 |
43.71
|
200 | 43.71 | 43.71 | 43.71 | 0 | 0 | 0 | |
31/05/2019 |
45.28
|
0 | 45.28 | 45.28 | 45.28 | 0 | 0 | 0 | |
30/05/2019 |
45.28
|
0 | 45.28 | 45.28 | 45.28 | 0 | 0 | 0 | |
29/05/2019 |
45.28
|
0 | 45.28 | 45.28 | 45.28 | 0 | 0 | 0 | |
28/05/2019 |
45.28
|
0 | 45.28 | 45.28 | 45.28 | 0 | 0 | 0 | |
27/05/2019 |
45.28
|
0 | 45.28 | 45.28 | 45.28 | 0 | 0 | 0 | |
24/05/2019 |
45.28
|
300 | 45.28 | 45.28 | 45.28 | 0 | 0 | 0 | |
23/05/2019 |
45.67
|
0 | 45.67 | 45.67 | 45.67 | 0 | 0 | 0 | |
22/05/2019 |
45.67
|
0 | 45.67 | 45.67 | 45.67 | 0 | 0 | 0 | |
21/05/2019 |
45.67
|
0 | 45.67 | 45.67 | 45.67 | 0 | 0 | 0 | |
20/05/2019 |
45.67
|
100 | 45.67 | 45.67 | 45.67 | 0 | 0 | 0 | |
17/05/2019 |
45.43
|
0 | 45.43 | 45.43 | 45.43 | 0 | 0 | 0 | |
16/05/2019 |
45.43
|
0 | 45.43 | 45.43 | 45.43 | 0 | 0 | 0 | |
15/05/2019 |
45.67
|
800 | 45.20 | 45.67 | 45.20 | 0 | 400 | -0.0 | |
14/05/2019: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
14/05/2019 |
45.51
|
100 | 45.51 | 45.51 | 45.51 | 0 | 0 | 0 | |
13/05/2019 |
45.20
|
0 | 45.20 | 45.20 | 45.20 | 0 | 0 | 0 | |
10/05/2019 |
45.20
|
500 | 45.20 | 45.20 | 45.20 | 0 | 0 | 0 | |
09/05/2019 |
45.20
|
0 | 45.20 | 45.20 | 45.20 | 0 | 0 | 0 | |
08/05/2019 |
45.20
|
200 | 45.20 | 45.20 | 45.20 | 0 | 0 | 0 | |
07/05/2019 |
45.96
|
0 | 45.96 | 45.96 | 45.96 | 0 | 0 | 0 | |
06/05/2019 |
45.96
|
0 | 45.96 | 45.96 | 45.96 | 0 | 0 | 0 | |
03/05/2019 |
45.96
|
0 | 45.96 | 45.96 | 45.96 | 0 | 0 | 0 | |
02/05/2019 |
45.96
|
0 | 45.96 | 45.96 | 45.96 | 0 | 0 | 0 | |
26/04/2019 |
45.96
|
700 | 45.96 | 45.96 | 45.96 | 700 | 0 | 0.0 | |
25/04/2019 |
45.20
|
100 | 45.20 | 45.20 | 45.20 | 0 | 0 | 0 | |
24/04/2019 |
45.89
|
0 | 45.89 | 45.89 | 45.89 | 0 | 0 | 0 | |
23/04/2019 |
45.89
|
100 | 45.89 | 45.89 | 45.89 | 0 | 0 | 0 | |
22/04/2019 |
45.20
|
0 | 45.20 | 45.20 | 45.20 | 0 | 0 | 0 | |
19/04/2019 |
45.20
|
0 | 45.20 | 45.20 | 45.20 | 0 | 0 | 0 | |
18/04/2019 |
45.20
|
0 | 45.20 | 45.20 | 45.20 | 0 | 0 | 0 | |
17/04/2019 |
45.20
|
0 | 45.20 | 45.20 | 45.20 | 0 | 0 | 0 | |
16/04/2019 |
45.20
|
0 | 45.20 | 45.20 | 45.20 | 0 | 0 | 0 | |
12/04/2019 |
45.20
|
0 | 45.20 | 45.20 | 45.20 | 0 | 0 | 0 | |
11/04/2019 |
45.20
|
0 | 45.20 | 45.20 | 45.20 | 0 | 0 | 0 | |
10/04/2019 |
45.20
|
0 | 45.20 | 45.20 | 45.20 | 0 | 0 | 0 | |
09/04/2019 |
45.20
|
0 | 45.20 | 45.20 | 45.20 | 0 | 0 | 0 | |
08/04/2019 |
45.20
|
0 | 45.20 | 45.20 | 45.20 | 0 | 0 | 0 | |
05/04/2019 |
45.20
|
0 | 45.20 | 45.20 | 45.20 | 0 | 0 | 0 | |
04/04/2019 |
45.20
|
0 | 45.20 | 45.20 | 45.20 | 0 | 0 | 0 | |
03/04/2019 |
45.20
|
118 | 45.20 | 45.20 | 45.20 | 0 | 0 | 0 | |
02/04/2019 |
44.81
|
0 | 44.81 | 44.81 | 44.81 | 0 | 0 | 0 | |
01/04/2019 |
44.81
|
0 | 44.81 | 44.81 | 44.81 | 0 | 0 | 0 | |
29/03/2019 |
44.81
|
0 | 44.81 | 44.81 | 44.81 | 0 | 0 | 0 | |
28/03/2019 |
44.81
|
0 | 44.81 | 44.81 | 44.81 | 0 | 0 | 0 | |
27/03/2019 |
44.81
|
0 | 44.81 | 44.81 | 44.81 | 0 | 0 | 0 | |
26/03/2019 |
44.81
|
0 | 44.81 | 44.81 | 44.81 | 0 | 0 | 0 | |
25/03/2019 |
44.81
|
0 | 44.81 | 44.81 | 44.81 | 0 | 0 | 0 | |
22/03/2019 |
45.20
|
800 | 44.51 | 45.20 | 44.51 | 300 | 0 | 0.0 | |
21/03/2019 |
45.96
|
1,000 | 45.96 | 45.96 | 45.96 | 0 | 1,000 | -0.1 | |
20/03/2019 |
45.96
|
18 | 45.96 | 45.96 | 45.96 | 0 | 0 | 0 | |
19/03/2019 |
45.96
|
900 | 45.96 | 45.96 | 45.96 | 0 | 0 | 0 | |
18/03/2019 |
48.41
|
0 | 48.41 | 48.41 | 48.41 | 0 | 0 | 0 | |
15/03/2019 |
48.41
|
0 | 48.41 | 48.41 | 48.41 | 0 | 0 | 0 | |
14/03/2019 |
48.41
|
0 | 48.41 | 48.41 | 48.41 | 0 | 0 | 0 | |
13/03/2019 |
48.41
|
0 | 48.41 | 48.41 | 48.41 | 0 | 0 | 0 | |
12/03/2019 |
48.41
|
0 | 48.41 | 48.41 | 48.41 | 0 | 0 | 0 | |
11/03/2019 |
45.96
|
3,300 | 49.95 | 49.95 | 45.96 | 0 | 0 | 0 | |
08/03/2019 |
45.96
|
0 | 45.96 | 45.96 | 45.96 | 0 | 0 | 0 | |
07/03/2019 |
45.96
|
100 | 45.96 | 45.96 | 45.96 | 100 | 0 | 0.0 | |
06/03/2019 |
45.96
|
1,800 | 45.96 | 45.96 | 45.96 | 0 | 0 | 0 | |
05/03/2019 |
45.96
|
0 | 45.96 | 45.96 | 45.96 | 0 | 0 | 0 | |
04/03/2019 |
45.96
|
0 | 45.96 | 45.96 | 45.96 | 0 | 0 | 0 | |
01/03/2019 |
45.96
|
0 | 45.96 | 45.96 | 45.96 | 0 | 0 | 0 | |
28/02/2019 |
45.96
|
0 | 45.96 | 45.96 | 45.96 | 0 | 0 | 0 | |
27/02/2019 |
45.96
|
0 | 45.96 | 45.96 | 45.96 | 0 | 0 | 0 | |
26/02/2019 |
45.96
|
0 | 45.96 | 45.96 | 45.96 | 0 | 0 | 0 | |
25/02/2019 |
45.96
|
0 | 45.96 | 45.96 | 45.96 | 0 | 0 | 0 | |
22/02/2019 |
45.96
|
17,200 | 45.96 | 45.96 | 45.96 | 0 | 6,000 | -0.4 | |
21/02/2019 |
45.96
|
24,500 | 45.96 | 45.96 | 45.96 | 100 | 5,000 | -0.3 | |
20/02/2019 |
45.96
|
3,000 | 45.96 | 45.96 | 45.96 | 0 | 0 | 0 | |
19/02/2019 |
45.96
|
47,900 | 46.42 | 46.42 | 45.96 | 0 | 0 | 0 | |
18/02/2019 |
47.50
|
19,200 | 45.35 | 47.50 | 45.35 | 0 | 0 | 0 | |
15/02/2019 |
47.50
|
11,300 | 47.11 | 47.50 | 47.11 | 0 | 0 | 0 |