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) |
-2.85 | -9.56% | 3,600 | 0 | 0 |
26.90
31.80
28.80
|
2 tháng
(2024-07-22) |
-2.50 | -8.49% | 10,600 | -500 | -0.0 |
26.65
32
28.80
|
3 tháng
(2024-06-24) |
-3.75 | -12.21% | 12,300 | -700 | -0.0 |
26.65
32.55
28.80
|
6 tháng
(2024-03-25) |
-6.30 | -18.95% | 29,900 | -600 | -0.0 |
26.65
34.20
28.80
|
12 tháng
(2023-09-26) |
-1.80 | -6.28% | 115,100 | -2,000 | -0.1 |
26.65
47.37
28.80
|
24 tháng
(2022-10-03) |
-9.56 | -26.19% | 305,800 | -19,100 | -5.6 |
23.92
47.37
28.80
|
36 tháng
(2021-10-06) |
-11.09 | -29.15% | 907,500 | -26,320 | -19.6 |
23.92
69.38
28.80
|
60 tháng
(2019-10-17) |
-16.49 | -37.96% | 1,289,500 | -32,800 | -19.8 |
23.92
69.38
28.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/01/2019 |
41.52
|
0 | 41.52 | 41.52 | 41.52 | 0 | 0 | 0 | |
29/01/2019 |
41.52
|
0 | 41.52 | 41.52 | 41.52 | 0 | 0 | 0 | |
28/01/2019 |
41.52
|
100 | 41.52 | 41.52 | 41.52 | 0 | 20 | -0.0 | |
25/01/2019 |
41.52
|
1,110 | 41.52 | 41.52 | 41.52 | 0 | 0 | 0 | |
24/01/2019 |
41.52
|
0 | 41.52 | 41.52 | 41.52 | 0 | 0 | 0 | |
23/01/2019 |
41.52
|
20 | 41.52 | 41.52 | 41.52 | 0 | 0 | 0 | |
22/01/2019 |
41.52
|
0 | 41.52 | 41.52 | 41.52 | 0 | 0 | 0 | |
21/01/2019 |
41.52
|
30 | 42.40 | 42.40 | 41.52 | 0 | 0 | 0 | |
18/01/2019 |
42.40
|
0 | 42.40 | 42.40 | 42.40 | 0 | 0 | 0 | |
17/01/2019 |
42.40
|
750 | 42.32 | 42.40 | 42.40 | 0 | 0 | 0 | |
16/01/2019 |
42.32
|
0 | 42.32 | 42.32 | 42.32 | 0 | 0 | 0 | |
15/01/2019 |
42.32
|
160 | 42.32 | 42.32 | 42.32 | 0 | 10 | -0.0 | |
14/01/2019 |
42.32
|
40 | 41.52 | 42.32 | 42.32 | 0 | 0 | 0 | |
11/01/2019 |
41.52
|
160 | 42.72 | 42.72 | 41.52 | 0 | 0 | 0 | |
10/01/2019 |
42.72
|
60 | 42.72 | 42.72 | 42.32 | 0 | 0 | 0 | |
09/01/2019 |
42.72
|
220 | 42.72 | 42.72 | 42.64 | 0 | 0 | 0 | |
08/01/2019 |
42.72
|
350 | 42.72 | 42.72 | 41.92 | 30 | 0 | 0.0 | |
07/01/2019 |
42.72
|
80 | 43.04 | 43.04 | 42.00 | 0 | 0 | 0 | |
04/01/2019 |
43.04
|
70 | 43.28 | 43.28 | 42.72 | 30 | 0 | 0.0 | |
03/01/2019 |
43.28
|
30 | 43.44 | 43.44 | 41.52 | 10 | 0 | 0.0 | |
02/01/2019 |
43.44
|
60 | 43.52 | 43.52 | 41.52 | 0 | 0 | 0 | |
28/12/2018 |
43.52
|
0 | 43.52 | 43.52 | 43.52 | 0 | 0 | 0 | |
27/12/2018 |
43.52
|
0 | 43.52 | 43.52 | 43.52 | 0 | 0 | 0 | |
26/12/2018 |
43.52
|
60 | 43.92 | 43.92 | 43.52 | 0 | 0 | 0 | |
25/12/2018 |
43.92
|
0 | 43.92 | 43.92 | 43.92 | 0 | 0 | 0 | |
24/12/2018 |
43.92
|
0 | 43.92 | 43.92 | 43.92 | 0 | 0 | 0 | |
21/12/2018: Cổ tức tiền mặt tỉ lệ: 40% | |||||||||
21/12/2018 |
43.92
|
490 | 45.12 | 45.12 | 42.00 | 0 | 0 | 0 | |
20/12/2018 |
45.12
|
60 | 45.12 | 45.12 | 45.12 | 0 | 0 | 0 | |
19/12/2018 |
45.12
|
30 | 45.19 | 45.19 | 45.12 | 0 | 10 | -0.0 | |
18/12/2018 |
45.19
|
2,440 | 44.74 | 45.86 | 42.28 | 0 | 0 | 0 | |
17/12/2018 |
44.74
|
660 | 44.00 | 44.74 | 43.92 | 0 | 0 | 0 | |
14/12/2018 |
44.00
|
730 | 44.37 | 44.37 | 41.76 | 0 | 0 | 0 | |
13/12/2018 |
44.37
|
2,210 | 44.37 | 44.74 | 43.25 | 0 | 0 | 0 | |
12/12/2018 |
44.37
|
200 | 41.76 | 44.37 | 42.51 | 0 | 0 | 0 | |
11/12/2018 |
41.76
|
480 | 41.02 | 41.76 | 41.02 | 0 | 30 | -0.0 | |
10/12/2018 |
41.02
|
30 | 40.64 | 41.02 | 41.02 | 0 | 30 | -0.0 | |
07/12/2018 |
40.64
|
30 | 40.27 | 40.64 | 40.64 | 0 | 0 | 0 | |
06/12/2018 |
40.27
|
60 | 39.52 | 40.27 | 40.20 | 0 | 30 | -0.0 | |
05/12/2018 |
39.52
|
100 | 41.39 | 41.39 | 39.52 | 60 | 0 | 0.0 | |
04/12/2018 |
41.39
|
100 | 41.24 | 41.39 | 41.39 | 0 | 30 | -0.0 | |
03/12/2018 |
41.24
|
100 | 38.55 | 41.24 | 39.52 | 0 | 90 | -0.0 | |
30/11/2018 |
38.55
|
130 | 41.39 | 41.39 | 38.55 | 0 | 0 | 0 | |
29/11/2018 |
41.39
|
200 | 43.18 | 43.18 | 41.39 | 0 | 0 | 0 | |
28/11/2018 |
43.18
|
0 | 43.18 | 43.18 | 43.18 | 0 | 0 | 0 | |
27/11/2018 |
43.18
|
0 | 43.18 | 43.18 | 43.18 | 0 | 0 | 0 | |
26/11/2018 |
43.18
|
0 | 43.18 | 43.18 | 43.18 | 0 | 0 | 0 | |
23/11/2018 |
43.18
|
240 | 43.25 | 43.25 | 43.18 | 0 | 0 | 0 | |
22/11/2018 |
43.25
|
0 | 43.25 | 43.25 | 43.25 | 0 | 0 | 0 | |
21/11/2018 |
43.25
|
0 | 43.25 | 43.25 | 43.25 | 0 | 0 | 0 | |
20/11/2018 |
43.25
|
0 | 43.25 | 43.25 | 43.25 | 0 | 0 | 0 | |
19/11/2018 |
43.25
|
200 | 43.18 | 43.25 | 43.25 | 0 | 0 | 0 | |
16/11/2018 |
43.18
|
30 | 43.18 | 43.18 | 42.51 | 30 | 0 | 0.0 | |
15/11/2018 |
43.18
|
0 | 43.18 | 43.18 | 43.18 | 0 | 0 | 0 | |
14/11/2018 |
43.18
|
0 | 43.18 | 43.18 | 43.18 | 0 | 0 | 0 | |
13/11/2018 |
43.18
|
0 | 43.18 | 43.18 | 43.18 | 0 | 0 | 0 | |
12/11/2018 |
43.18
|
0 | 43.18 | 43.18 | 43.18 | 0 | 0 | 0 | |
09/11/2018 |
43.18
|
0 | 43.18 | 43.18 | 43.18 | 0 | 0 | 0 | |
08/11/2018 |
43.18
|
0 | 43.18 | 43.18 | 43.18 | 0 | 0 | 0 | |
07/11/2018 |
43.18
|
0 | 43.18 | 43.18 | 43.18 | 0 | 0 | 0 | |
06/11/2018 |
43.18
|
0 | 43.18 | 43.18 | 43.18 | 0 | 0 | 0 | |
05/11/2018 |
43.18
|
0 | 43.18 | 43.18 | 43.18 | 0 | 0 | 0 | |
02/11/2018 |
43.18
|
0 | 43.18 | 43.18 | 43.18 | 0 | 0 | 0 | |
01/11/2018 |
43.18
|
0 | 43.18 | 43.18 | 43.18 | 0 | 0 | 0 | |
31/10/2018 |
43.18
|
0 | 43.18 | 43.18 | 43.18 | 0 | 0 | 0 | |
30/10/2018 |
43.18
|
0 | 43.18 | 43.18 | 43.18 | 0 | 0 | 0 | |
29/10/2018 |
43.18
|
0 | 43.18 | 43.18 | 43.18 | 0 | 0 | 0 | |
26/10/2018 |
43.18
|
0 | 43.18 | 43.18 | 43.18 | 0 | 0 | 0 | |
25/10/2018 |
43.18
|
0 | 43.18 | 43.18 | 43.18 | 0 | 0 | 0 | |
24/10/2018 |
43.18
|
0 | 43.18 | 43.18 | 43.18 | 0 | 0 | 0 | |
23/10/2018 |
43.18
|
50 | 43.25 | 43.25 | 41.02 | 0 | 40 | -0.0 | |
22/10/2018 |
43.25
|
0 | 43.25 | 43.25 | 43.25 | 0 | 0 | 0 | |
19/10/2018 |
43.25
|
0 | 43.25 | 43.25 | 43.25 | 0 | 0 | 0 | |
18/10/2018 |
43.25
|
0 | 43.25 | 43.25 | 43.25 | 0 | 0 | 0 | |
17/10/2018 |
43.25
|
0 | 43.25 | 43.25 | 43.25 | 0 | 0 | 0 | |
16/10/2018 |
43.25
|
0 | 43.25 | 43.25 | 43.25 | 0 | 0 | 0 | |
15/10/2018 |
43.25
|
0 | 43.25 | 43.25 | 43.25 | 0 | 0 | 0 | |
12/10/2018 |
43.25
|
240 | 41.39 | 43.25 | 41.39 | 20 | 40 | -0.0 | |
11/10/2018 |
41.39
|
20 | 40.64 | 41.39 | 41.39 | 20 | 20 | 0 | |
10/10/2018 |
40.64
|
220 | 43.25 | 43.33 | 40.64 | 40 | 20 | 0.0 | |
09/10/2018 |
43.25
|
20 | 42.95 | 43.25 | 42.95 | 10 | 10 | 0 | |
08/10/2018 |
42.95
|
20 | 42.13 | 42.95 | 42.95 | 20 | 20 | 0 | |
05/10/2018 |
42.13
|
40 | 43.25 | 43.25 | 42.13 | 30 | 0 | 0.0 | |
04/10/2018 |
43.25
|
50 | 42.88 | 43.25 | 42.51 | 0 | 0 | 0 | |
03/10/2018 |
42.88
|
40 | 44.60 | 44.60 | 42.88 | 0 | 0 | 0 | |
02/10/2018 |
44.60
|
0 | 44.60 | 44.60 | 44.60 | 0 | 0 | 0 | |
01/10/2018 |
44.60
|
1,070 | 41.69 | 44.60 | 41.69 | 0 | 0 | 0 | |
28/09/2018 |
41.69
|
1,060 | 44.74 | 44.74 | 41.69 | 120 | 0 | 0.0 | |
27/09/2018 |
44.74
|
10 | 44.00 | 44.74 | 44.74 | 10 | 0 | 0.0 | |
26/09/2018 |
44.00
|
190 | 44.74 | 44.74 | 44.00 | 0 | 0 | 0 | |
25/09/2018 |
44.74
|
0 | 44.74 | 44.74 | 44.74 | 0 | 0 | 0 | |
24/09/2018 |
44.74
|
20 | 44.74 | 44.74 | 44.74 | 20 | 0 | 0.0 | |
21/09/2018 |
44.74
|
60 | 45.19 | 45.19 | 44.74 | 0 | 0 | 0 | |
20/09/2018 |
45.19
|
20 | 45.19 | 45.19 | 45.19 | 20 | 0 | 0.0 | |
19/09/2018 |
45.19
|
110 | 45.19 | 45.19 | 44.74 | 20 | 10 | 0.0 | |
18/09/2018 |
45.19
|
580 | 44.52 | 45.19 | 44.22 | 20 | 20 | -0 | |
17/09/2018 |
44.52
|
200 | 44.00 | 44.52 | 44.52 | 0 | 0 | 0 | |
14/09/2018 |
44.00
|
520 | 44.00 | 45.42 | 44.00 | 60 | 310 | -0.0 | |
13/09/2018 |
44.00
|
200 | 43.70 | 44.00 | 44.00 | 0 | 0 | 0 | |
12/09/2018 |
43.70
|
0 | 43.70 | 43.70 | 43.70 | 0 | 0 | 0 | |
11/09/2018 |
43.70
|
0 | 43.70 | 43.70 | 43.70 | 0 | 0 | 0 |