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) |
|
22/02/2019 |
39.26
|
38,230 | 39.26 | 39.33 | 39.26 | 0 | 7,800 | -0.4 | |
21/02/2019 |
39.26
|
16,130 | 39.26 | 39.26 | 39.11 | 1,240 | 1,540 | -0.0 | |
20/02/2019 |
39.26
|
37,140 | 39.33 | 39.33 | 39.18 | 200 | 3,030 | -0.1 | |
19/02/2019 |
39.33
|
16,730 | 39.41 | 39.41 | 39.03 | 0 | 1,000 | -0.1 | |
18/02/2019 |
39.41
|
77,060 | 39.18 | 39.64 | 39.26 | 31,430 | 1,400 | 1.6 | |
15/02/2019 |
39.18
|
24,480 | 39.41 | 39.41 | 39.18 | 950 | 80 | 0.0 | |
14/02/2019 |
39.41
|
12,530 | 39.56 | 39.56 | 39.33 | 700 | 0 | 0.0 | |
13/02/2019 |
39.56
|
52,760 | 39.48 | 39.71 | 39.33 | 33,720 | 14,260 | 1.0 | |
12/02/2019 |
39.48
|
36,260 | 39.41 | 39.48 | 39.26 | 6,520 | 6,020 | 0.0 | |
11/02/2019 |
39.41
|
28,160 | 39.64 | 39.79 | 39.33 | 15,060 | 13,000 | 0.1 | |
01/02/2019 |
39.64
|
23,510 | 39.41 | 39.79 | 38.80 | 3,540 | 11,000 | -0.4 | |
31/01/2019 |
39.41
|
45,120 | 39.33 | 39.41 | 39.33 | 11,900 | 0 | 0.6 | |
30/01/2019 |
39.33
|
23,660 | 38.95 | 39.41 | 38.80 | 4,810 | 0 | 0.2 | |
29/01/2019 |
38.95
|
25,250 | 38.65 | 38.95 | 38.50 | 4,570 | 2,550 | 0.1 | |
28/01/2019 |
38.65
|
16,410 | 38.50 | 38.65 | 38.35 | 80 | 5,020 | -0.3 | |
25/01/2019 |
38.50
|
5,400 | 37.59 | 38.65 | 37.51 | 30 | 0 | 0.0 | |
24/01/2019 |
37.59
|
6,650 | 37.89 | 37.89 | 37.51 | 130 | 3,440 | -0.2 | |
23/01/2019 |
37.89
|
5,230 | 37.89 | 38.12 | 37.36 | 30 | 660 | -0.0 | |
22/01/2019 |
37.89
|
19,670 | 37.29 | 38.65 | 37.59 | 10,510 | 3,000 | 0.4 | |
21/01/2019 |
37.29
|
11,450 | 36.91 | 37.51 | 36.76 | 780 | 0 | 0.0 | |
18/01/2019 |
36.91
|
4,720 | 36.98 | 37.06 | 36.76 | 100 | 0 | 0.0 | |
17/01/2019 |
36.98
|
4,270 | 36.91 | 37.29 | 36.91 | 0 | 0 | 0 | |
16/01/2019 |
36.91
|
1,430 | 37.14 | 37.51 | 36.91 | 10 | 0 | 0.0 | |
15/01/2019 |
37.14
|
17,200 | 36.53 | 37.14 | 36.91 | 0 | 2,810 | -0.1 | |
14/01/2019 |
36.53
|
12,250 | 36.30 | 36.53 | 36.30 | 3,440 | 200 | 0.2 | |
11/01/2019 |
36.30
|
4,730 | 36.30 | 36.38 | 36.30 | 1,900 | 140 | 0.1 | |
10/01/2019 |
36.30
|
7,790 | 36.53 | 36.53 | 36.30 | 2,100 | 830 | 0.1 | |
09/01/2019 |
36.53
|
11,050 | 36.19 | 36.53 | 36.30 | 5,890 | 0 | 0.3 | |
08/01/2019 |
36.19
|
7,260 | 36.38 | 36.45 | 36.19 | 1,320 | 0 | 0.1 | |
07/01/2019 |
36.38
|
12,550 | 36.00 | 36.60 | 36.00 | 1,320 | 240 | 0.1 | |
04/01/2019 |
36.00
|
9,470 | 35.96 | 36.00 | 35.77 | 1,610 | 6,700 | -0.2 | |
03/01/2019 |
35.96
|
5,150 | 35.92 | 36.07 | 35.62 | 2,440 | 1,010 | 0.1 | |
02/01/2019 |
35.92
|
3,470 | 36.00 | 36.34 | 35.92 | 550 | 0 | 0.0 | |
28/12/2018 |
36.00
|
1,510 | 35.92 | 36.30 | 35.77 | 420 | 10 | 0.0 | |
27/12/2018 |
35.92
|
10,960 | 35.92 | 36.30 | 35.77 | 3,130 | 0 | 0.1 | |
26/12/2018 |
35.92
|
1,760 | 35.70 | 36.68 | 35.70 | 40 | 500 | -0.0 | |
25/12/2018 |
35.70
|
13,910 | 35.88 | 35.88 | 35.62 | 1,500 | 0 | 0.1 | |
24/12/2018 |
35.88
|
12,430 | 36.00 | 36.49 | 35.88 | 1,510 | 110 | 0.1 | |
21/12/2018 |
36.00
|
2,750 | 36.19 | 36.57 | 35.88 | 80 | 0 | 0.0 | |
20/12/2018 |
36.19
|
3,980 | 35.85 | 36.60 | 35.85 | 1,860 | 0 | 0.1 | |
19/12/2018 |
35.85
|
10,410 | 35.92 | 36.60 | 35.85 | 4,010 | 0 | 0.2 | |
18/12/2018 |
35.92
|
24,820 | 36.64 | 36.64 | 35.92 | 1,960 | 4,000 | -0.1 | |
17/12/2018 |
36.64
|
2,070 | 36.38 | 36.79 | 35.92 | 100 | 810 | -0.0 | |
14/12/2018 |
36.38
|
35,450 | 36.87 | 37.14 | 36.26 | 10,380 | 0 | 0.5 | |
13/12/2018 |
36.87
|
27,650 | 36.91 | 37.14 | 36.26 | 8,200 | 0 | 0.4 | |
12/12/2018 |
36.91
|
14,940 | 36.76 | 36.91 | 36.30 | 4,570 | 0 | 0.2 | |
11/12/2018 |
36.76
|
10,380 | 36.23 | 36.76 | 36.23 | 2,710 | 260 | 0.1 | |
10/12/2018 |
36.23
|
13,630 | 36.72 | 36.72 | 36.23 | 1,910 | 0 | 0.1 | |
07/12/2018 |
36.72
|
24,560 | 36.98 | 36.98 | 36.30 | 6,470 | 0 | 0.3 | |
06/12/2018 |
36.98
|
32,670 | 37.10 | 37.10 | 36.30 | 1,910 | 0 | 0.1 | |
05/12/2018 |
37.10
|
15,180 | 37.14 | 37.14 | 36.49 | 2,030 | 0 | 0.1 | |
04/12/2018 |
37.14
|
1,900 | 37.10 | 37.29 | 37.10 | 0 | 0 | 0 | |
03/12/2018 |
37.10
|
12,720 | 36.68 | 37.14 | 36.30 | 1,840 | 0 | 0.1 | |
30/11/2018 |
36.68
|
32,950 | 37.06 | 37.06 | 36.15 | 5,410 | 0 | 0.3 | |
29/11/2018: Cổ tức tiền mặt tỉ lệ: 40% | |||||||||
29/11/2018 |
37.06
|
51,520 | 37.44 | 37.89 | 37.06 | 7,060 | 0 | 0.3 | |
28/11/2018 |
37.44
|
24,420 | 37.44 | 37.44 | 37.02 | 10,800 | 730 | 0.5 | |
27/11/2018 |
37.44
|
34,750 | 37.51 | 37.51 | 37.02 | 5,850 | 0 | 0.3 | |
26/11/2018 |
37.51
|
35,480 | 37.51 | 37.72 | 37.16 | 0 | 0 | 0 | |
23/11/2018 |
37.51
|
29,920 | 37.37 | 37.51 | 37.02 | 0 | 0 | 0 | |
22/11/2018 |
37.37
|
31,710 | 37.65 | 37.86 | 37.37 | 2,450 | 550 | 0.1 | |
21/11/2018 |
37.65
|
30,630 | 37.51 | 37.65 | 37.37 | 0 | 0 | 0 | |
20/11/2018 |
37.51
|
34,400 | 37.44 | 37.79 | 37.30 | 6,800 | 0 | 0.4 | |
19/11/2018 |
37.44
|
21,590 | 37.37 | 37.86 | 37.37 | 10 | 490 | -0.0 | |
16/11/2018 |
37.37
|
13,270 | 37.16 | 37.37 | 37.16 | 500 | 1,200 | -0.0 | |
15/11/2018 |
37.16
|
48,610 | 37.16 | 37.44 | 36.95 | 5,450 | 11,310 | -0.3 | |
14/11/2018 |
37.16
|
25,200 | 37.16 | 37.51 | 37.09 | 0 | 16,390 | -0.9 | |
13/11/2018 |
37.16
|
47,000 | 36.81 | 37.16 | 36.46 | 10 | 20,190 | -1.1 | |
12/11/2018 |
36.81
|
31,950 | 36.60 | 36.81 | 36.39 | 1,200 | 0 | 0.1 | |
09/11/2018 |
36.60
|
25,260 | 36.46 | 36.60 | 36.32 | 2,700 | 6,770 | -0.2 | |
08/11/2018 |
36.46
|
24,180 | 36.18 | 36.81 | 36.25 | 1,300 | 13,630 | -0.6 | |
07/11/2018 |
36.18
|
28,440 | 37.51 | 37.51 | 36.18 | 100 | 12,570 | -0.7 | |
06/11/2018 |
37.51
|
49,320 | 35.12 | 37.51 | 35.05 | 5,900 | 37,880 | -1.6 | |
05/11/2018 |
35.12
|
36,900 | 34.98 | 35.12 | 34.77 | 4,600 | 12,590 | -0.4 | |
02/11/2018 |
34.98
|
22,370 | 34.70 | 34.98 | 34.42 | 2,600 | 2,000 | 0.0 | |
01/11/2018 |
34.70
|
6,370 | 35.05 | 35.05 | 34.70 | 3,330 | 2,000 | 0.1 | |
31/10/2018 |
35.05
|
21,160 | 35.05 | 35.05 | 34.98 | 3,420 | 15,480 | -0.6 | |
30/10/2018 |
35.05
|
8,740 | 35.19 | 35.76 | 34.91 | 6,150 | 6,520 | -0.0 | |
29/10/2018 |
35.19
|
2,460 | 35.41 | 35.41 | 35.05 | 810 | 2,000 | -0.1 | |
26/10/2018 |
35.41
|
12,990 | 35.34 | 35.41 | 35.05 | 130 | 0 | 0.0 | |
25/10/2018 |
35.34
|
8,530 | 35.34 | 35.34 | 34.63 | 2,990 | 720 | 0.1 | |
24/10/2018 |
35.34
|
3,860 | 35.19 | 35.34 | 35.05 | 1,000 | 1,980 | -0.0 | |
23/10/2018 |
35.19
|
13,420 | 35.69 | 35.69 | 34.91 | 2,300 | 9,730 | -0.4 | |
22/10/2018 |
35.69
|
9,340 | 35.69 | 35.76 | 35.69 | 2,300 | 6,220 | -0.2 | |
19/10/2018 |
35.69
|
5,500 | 35.90 | 35.90 | 35.69 | 0 | 4,350 | -0.2 | |
18/10/2018 |
35.90
|
19,580 | 35.76 | 35.90 | 35.05 | 2,310 | 10,000 | -0.4 | |
17/10/2018 |
35.76
|
10,620 | 35.48 | 35.76 | 35.41 | 50 | 0 | 0.0 | |
16/10/2018 |
35.48
|
7,010 | 35.27 | 35.69 | 35.19 | 10 | 0 | 0.0 | |
15/10/2018 |
35.27
|
5,310 | 35.05 | 35.76 | 35.05 | 1,460 | 0 | 0.1 | |
12/10/2018 |
35.05
|
11,100 | 35.05 | 35.55 | 35.05 | 2,020 | 0 | 0.1 | |
11/10/2018 |
35.05
|
22,970 | 35.69 | 35.69 | 34.77 | 2,720 | 2,330 | 0.0 | |
10/10/2018 |
35.69
|
11,270 | 35.69 | 35.69 | 35.48 | 2,330 | 0 | 0.1 | |
09/10/2018 |
35.69
|
6,590 | 35.76 | 35.76 | 35.62 | 2,320 | 0 | 0.1 | |
08/10/2018 |
35.76
|
10,130 | 35.76 | 35.76 | 35.55 | 1,220 | 0 | 0.1 | |
05/10/2018 |
35.76
|
5,240 | 35.83 | 35.83 | 35.48 | 0 | 0 | 0 | |
04/10/2018 |
35.83
|
8,090 | 35.83 | 35.83 | 35.41 | 2,410 | 0 | 0.1 | |
03/10/2018 |
35.83
|
21,180 | 35.76 | 35.83 | 35.41 | 2,600 | 50 | 0.1 | |
02/10/2018 |
35.76
|
9,590 | 35.69 | 35.76 | 35.41 | 200 | 0 | 0.0 | |
01/10/2018 |
35.69
|
31,890 | 35.83 | 35.90 | 35.69 | 7,810 | 0 | 0.4 | |
28/09/2018 |
35.83
|
26,330 | 35.62 | 35.83 | 35.41 | 2,300 | 0 | 0.1 | |
27/09/2018 |
35.62
|
22,210 | 35.19 | 35.62 | 35.41 | 510 | 530 | -0.0 |