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) |
-2.98 | -9.63% | 65,700 | 0 | 0 |
28
33
28
|
2 tháng
(2024-07-22) |
-5.89 | -17.38% | 97,700 | 0 | 0 |
28
36.21
28
|
3 tháng
(2024-06-24) |
-3.95 | -12.37% | 968,100 | -34,150 | -1.2 |
28
36.70
28
|
6 tháng
(2024-03-25) |
10.77 | 62.46% | 1,596,100 | -60,150 | -1.9 |
15.88
36.70
28
|
12 tháng
(2023-09-26) |
6.21 | 28.48% | 1,898,133 | -196,010 | -4.3 |
15.49
36.70
28
|
24 tháng
(2022-10-03) |
1.97 | 7.56% | 2,855,243 | -199,830 | -4.4 |
15.49
36.70
28
|
36 tháng
(2021-10-06) |
2.76 | 10.92% | 3,402,352 | -126,830 | -2.1 |
15.49
36.70
28
|
60 tháng
(2019-10-17) |
9.50 | 51.38% | 6,774,103 | -1,904,079 | -44.4 |
13.05
36.70
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
30.14
|
0 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 | |
14/02/2019 |
30.14
|
0 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 | |
13/02/2019 |
30.14
|
0 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 | |
12/02/2019 |
30.14
|
0 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 | |
11/02/2019 |
30.14
|
0 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 | |
01/02/2019 |
30.14
|
0 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 | |
31/01/2019 |
30.14
|
0 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 | |
30/01/2019 |
30.14
|
600 | 33.44 | 33.44 | 30.14 | 0 | 600 | -0.0 | |
29/01/2019 |
33.44
|
200 | 37.12 | 37.12 | 33.44 | 0 | 200 | -0.0 | |
28/01/2019 |
37.12
|
300 | 41.25 | 41.25 | 37.12 | 0 | 300 | -0.0 | |
25/01/2019 |
41.25
|
100 | 44.55 | 44.55 | 41.25 | 100 | 0 | 0.0 | |
24/01/2019 |
44.55
|
100 | 49.50 | 49.50 | 44.55 | 100 | 0 | 0.0 | |
23/01/2019 |
49.50
|
0 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 | |
22/01/2019 |
49.50
|
0 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 | |
21/01/2019 |
49.50
|
0 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 | |
18/01/2019 |
49.50
|
0 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 | |
17/01/2019 |
49.50
|
0 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 | |
16/01/2019 |
49.50
|
0 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 | |
15/01/2019 |
49.50
|
0 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 | |
14/01/2019 |
49.50
|
0 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 | |
11/01/2019 |
49.50
|
0 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 | |
10/01/2019 |
49.50
|
0 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 | |
09/01/2019 |
49.50
|
0 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 | |
08/01/2019 |
49.50
|
0 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 | |
07/01/2019 |
49.50
|
0 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 | |
04/01/2019 |
49.50
|
0 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 | |
03/01/2019 |
49.50
|
0 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 | |
02/01/2019 |
49.50
|
0 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 | |
28/12/2018 |
49.50
|
0 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 | |
27/12/2018 |
49.50
|
0 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 | |
26/12/2018 |
49.50
|
100 | 47.60 | 49.50 | 49.50 | 100 | 0 | 0.0 | |
25/12/2018 |
47.60
|
0 | 47.60 | 47.60 | 47.60 | 0 | 0 | 0 | |
24/12/2018 |
47.60
|
0 | 47.60 | 47.60 | 47.60 | 0 | 0 | 0 | |
21/12/2018 |
47.60
|
0 | 47.60 | 47.60 | 47.60 | 0 | 0 | 0 | |
20/12/2018 |
47.60
|
0 | 47.60 | 47.60 | 47.60 | 0 | 0 | 0 | |
19/12/2018 |
47.60
|
300 | 43.34 | 47.66 | 39.03 | 200 | 0 | 0.0 | |
18/12/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
18/12/2018 |
43.34
|
0 | 43.34 | 43.34 | 43.34 | 0 | 0 | 0 | |
17/12/2018 |
43.34
|
0 | 43.34 | 43.34 | 43.34 | 0 | 0 | 0 | |
14/12/2018 |
43.34
|
100 | 39.40 | 43.34 | 43.34 | 100 | 0 | 0.0 | |
13/12/2018 |
39.40
|
0 | 39.40 | 39.40 | 39.40 | 0 | 0 | 0 | |
12/12/2018 |
39.40
|
200 | 41.78 | 45.91 | 39.40 | 100 | 0 | 0.0 | |
11/12/2018 |
41.78
|
0 | 41.78 | 41.78 | 41.78 | 0 | 0 | 0 | |
10/12/2018 |
41.78
|
10 | 41.78 | 41.78 | 41.78 | 0 | 0 | 0 | |
07/12/2018 |
41.78
|
0 | 41.78 | 41.78 | 41.78 | 0 | 0 | 0 | |
06/12/2018 |
41.78
|
0 | 41.78 | 41.78 | 41.78 | 0 | 0 | 0 | |
05/12/2018 |
41.78
|
100 | 38.15 | 41.78 | 41.78 | 100 | 0 | 0.0 | |
04/12/2018 |
38.15
|
0 | 38.15 | 38.15 | 38.15 | 0 | 0 | 0 | |
03/12/2018 |
38.15
|
0 | 38.15 | 38.15 | 38.15 | 0 | 0 | 0 | |
30/11/2018 |
38.15
|
500 | 37.53 | 38.15 | 33.90 | 0 | 0 | 0 | |
29/11/2018 |
37.53
|
0 | 37.53 | 37.53 | 37.53 | 0 | 0 | 0 | |
28/11/2018 |
37.53
|
0 | 37.53 | 37.53 | 37.53 | 0 | 0 | 0 | |
27/11/2018 |
37.53
|
0 | 37.53 | 37.53 | 37.53 | 0 | 0 | 0 | |
26/11/2018 |
37.53
|
0 | 37.53 | 37.53 | 37.53 | 0 | 0 | 0 | |
23/11/2018 |
37.53
|
0 | 37.53 | 37.53 | 37.53 | 0 | 0 | 0 | |
22/11/2018 |
37.53
|
15,000 | 38.15 | 38.15 | 37.46 | 0 | 0 | 0 | |
21/11/2018 |
38.15
|
0 | 38.15 | 38.15 | 38.15 | 0 | 0 | 0 | |
20/11/2018 |
38.15
|
0 | 38.15 | 38.15 | 38.15 | 0 | 0 | 0 | |
19/11/2018 |
38.15
|
0 | 38.15 | 38.15 | 38.15 | 0 | 0 | 0 | |
16/11/2018 |
38.15
|
0 | 38.15 | 38.15 | 38.15 | 0 | 0 | 0 | |
15/11/2018 |
38.15
|
0 | 38.15 | 38.15 | 38.15 | 0 | 0 | 0 | |
14/11/2018 |
38.15
|
0 | 38.15 | 38.15 | 38.15 | 0 | 0 | 0 | |
13/11/2018 |
38.15
|
0 | 38.15 | 38.15 | 38.15 | 0 | 0 | 0 | |
12/11/2018 |
38.15
|
0 | 38.15 | 38.15 | 38.15 | 0 | 0 | 0 | |
09/11/2018 |
38.15
|
0 | 38.15 | 38.15 | 38.15 | 0 | 0 | 0 | |
08/11/2018 |
38.15
|
0 | 38.15 | 38.15 | 38.15 | 0 | 0 | 0 | |
07/11/2018 |
38.15
|
0 | 38.15 | 38.15 | 38.15 | 0 | 0 | 0 | |
06/11/2018 |
38.15
|
0 | 38.15 | 38.15 | 38.15 | 0 | 0 | 0 | |
05/11/2018 |
38.15
|
0 | 38.15 | 38.15 | 38.15 | 0 | 0 | 0 | |
02/11/2018 |
38.15
|
0 | 38.15 | 38.15 | 38.15 | 0 | 0 | 0 | |
01/11/2018 |
38.15
|
0 | 38.15 | 38.15 | 38.15 | 0 | 0 | 0 | |
31/10/2018 |
38.15
|
0 | 38.15 | 38.15 | 38.15 | 0 | 0 | 0 | |
30/10/2018 |
38.15
|
0 | 38.15 | 38.15 | 38.15 | 0 | 0 | 0 | |
29/10/2018 |
38.15
|
0 | 38.15 | 38.15 | 38.15 | 0 | 0 | 0 | |
26/10/2018 |
38.15
|
0 | 38.15 | 38.15 | 38.15 | 0 | 0 | 0 | |
25/10/2018 |
38.15
|
0 | 38.15 | 38.15 | 38.15 | 0 | 0 | 0 | |
24/10/2018 |
38.15
|
159 | 36.40 | 38.15 | 38.15 | 100 | 0 | 0.0 | |
23/10/2018 |
36.40
|
200 | 37.40 | 37.40 | 33.77 | 100 | 0 | 0.0 | |
22/10/2018 |
37.40
|
0 | 37.40 | 37.40 | 37.40 | 0 | 0 | 0 | |
19/10/2018 |
37.40
|
100 | 35.59 | 37.40 | 37.40 | 100 | 0 | 0.0 | |
18/10/2018 |
35.59
|
600 | 35.59 | 35.59 | 32.09 | 100 | 0 | 0.0 | |
17/10/2018 |
35.59
|
600 | 35.90 | 38.09 | 32.34 | 200 | 100 | 0.0 | |
16/10/2018 |
35.90
|
300 | 37.97 | 37.97 | 34.21 | 100 | 0 | 0.0 | |
15/10/2018 |
37.97
|
700 | 36.40 | 37.97 | 32.77 | 200 | 0 | 0.0 | |
12/10/2018 |
36.40
|
0 | 36.40 | 36.40 | 36.40 | 0 | 0 | 0 | |
11/10/2018 |
36.40
|
0 | 36.40 | 36.40 | 36.40 | 0 | 0 | 0 | |
10/10/2018 |
36.40
|
100 | 33.96 | 36.40 | 36.40 | 100 | 0 | 0.0 | |
09/10/2018 |
33.96
|
0 | 33.96 | 33.96 | 33.96 | 0 | 0 | 0 | |
08/10/2018 |
33.96
|
0 | 33.96 | 33.96 | 33.96 | 0 | 0 | 0 | |
05/10/2018 |
33.96
|
2,100 | 37.71 | 37.71 | 33.96 | 0 | 2,100 | -0.1 | |
04/10/2018 |
37.71
|
4,200 | 38.03 | 38.09 | 34.27 | 2,600 | 4,000 | -0.1 | |
03/10/2018 |
38.03
|
600 | 38.03 | 38.03 | 34.40 | 300 | 0 | 0.0 | |
02/10/2018 |
38.03
|
200 | 38.09 | 38.09 | 34.40 | 100 | 0 | 0.0 | |
01/10/2018 |
38.09
|
101 | 38.09 | 38.09 | 38.09 | 0 | 0 | 0 | |
28/09/2018 |
38.09
|
310 | 37.65 | 38.09 | 33.96 | 100 | 0 | 0.0 | |
27/09/2018 |
37.65
|
500 | 37.97 | 37.97 | 34.21 | 100 | 0 | 0.0 | |
26/09/2018 |
37.97
|
500 | 38.15 | 38.15 | 34.34 | 400 | 0 | 0.0 | |
25/09/2018 |
38.15
|
200 | 42.34 | 42.34 | 38.15 | 0 | 0 | 0 | |
24/09/2018 |
42.34
|
0 | 42.34 | 42.34 | 42.34 | 0 | 0 | 0 | |
21/09/2018 |
42.34
|
100 | 43.66 | 43.66 | 42.34 | 0 | 0 | 0 | |
20/09/2018 |
43.66
|
0 | 43.66 | 43.66 | 43.66 | 0 | 0 | 0 |