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) |
|
14/02/2019 |
46.73
|
4,000 | 46.73 | 46.73 | 45.96 | 0 | 0 | 0 | |
13/02/2019 |
47.50
|
800 | 46.73 | 47.50 | 46.73 | 0 | 0 | 0 | |
12/02/2019 |
43.59
|
0 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 | |
11/02/2019 |
43.59
|
0 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 | |
01/02/2019 |
43.59
|
0 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 | |
31/01/2019 |
43.59
|
0 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 | |
30/01/2019 |
43.59
|
0 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 | |
29/01/2019 |
43.59
|
0 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 | |
28/01/2019 |
43.59
|
0 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 | |
25/01/2019 |
43.59
|
0 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 | |
24/01/2019 |
42.90
|
1,300 | 45.96 | 45.96 | 42.90 | 0 | 300 | -0.0 | |
23/01/2019 |
46.42
|
0 | 46.42 | 46.42 | 46.42 | 0 | 300 | -0.0 | |
22/01/2019 |
48.41
|
500 | 45.96 | 48.41 | 45.96 | 0 | 300 | -0.0 | |
21/01/2019 |
45.96
|
0 | 45.96 | 45.96 | 45.96 | 0 | 0 | 0 | |
18/01/2019 |
45.96
|
100 | 45.96 | 45.96 | 45.96 | 0 | 100 | -0.0 | |
17/01/2019 |
43.67
|
0 | 43.67 | 43.67 | 43.67 | 0 | 0 | 0 | |
16/01/2019 |
43.67
|
0 | 43.67 | 43.67 | 43.67 | 0 | 0 | 0 | |
15/01/2019 |
43.67
|
300 | 43.67 | 43.67 | 37.08 | 0 | 300 | -0.0 | |
14/01/2019 |
43.59
|
0 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 | |
11/01/2019 |
43.59
|
0 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 | |
10/01/2019 |
43.59
|
0 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 | |
09/01/2019 |
43.59
|
0 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 | |
08/01/2019: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
08/01/2019 |
43.59
|
0 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 | |
07/01/2019 |
43.59
|
0 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 | |
04/01/2019 |
43.59
|
0 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 | |
03/01/2019 |
43.59
|
100 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 | |
02/01/2019 |
42.09
|
0 | 42.09 | 42.09 | 42.09 | 0 | 0 | 0 | |
28/12/2018 |
42.09
|
100 | 42.09 | 42.09 | 42.09 | 0 | 100 | -0.0 | |
27/12/2018 |
42.09
|
0 | 42.09 | 42.09 | 42.09 | 0 | 0 | 0 | |
26/12/2018 |
42.09
|
100 | 42.09 | 42.09 | 42.09 | 0 | 100 | -0.0 | |
25/12/2018 |
39.08
|
0 | 39.08 | 39.08 | 39.08 | 0 | 0 | 0 | |
24/12/2018 |
39.08
|
4,000 | 39.08 | 39.08 | 39.08 | 0 | 4,000 | -0.2 | |
21/12/2018 |
39.08
|
300 | 39.08 | 39.08 | 39.08 | 0 | 300 | -0.0 | |
20/12/2018 |
39.83
|
0 | 39.83 | 39.83 | 39.83 | 0 | 0 | 0 | |
19/12/2018 |
39.83
|
800 | 39.83 | 39.83 | 39.83 | 800 | 800 | 0 | |
18/12/2018 |
39.08
|
0 | 39.08 | 39.08 | 39.08 | 0 | 0 | 0 | |
17/12/2018 |
39.08
|
0 | 39.08 | 39.08 | 39.08 | 0 | 0 | 0 | |
14/12/2018 |
39.08
|
0 | 39.08 | 39.08 | 39.08 | 0 | 0 | 0 | |
13/12/2018 |
39.08
|
0 | 39.08 | 39.08 | 39.08 | 0 | 0 | 0 | |
12/12/2018 |
39.08
|
500 | 39.08 | 39.08 | 39.08 | 500 | 500 | 0 | |
11/12/2018 |
39.08
|
0 | 39.08 | 39.08 | 39.08 | 0 | 0 | 0 | |
10/12/2018 |
39.08
|
0 | 39.08 | 39.08 | 39.08 | 0 | 0 | 0 | |
07/12/2018 |
39.08
|
0 | 39.08 | 39.08 | 39.08 | 0 | 0 | 0 | |
06/12/2018 |
39.08
|
0 | 39.08 | 39.08 | 39.08 | 0 | 0 | 0 | |
05/12/2018 |
39.08
|
0 | 39.08 | 39.08 | 39.08 | 0 | 0 | 0 | |
04/12/2018 |
39.08
|
500 | 39.08 | 39.08 | 39.08 | 500 | 0 | 0.0 | |
03/12/2018 |
40.21
|
0 | 40.21 | 40.21 | 40.21 | 0 | 0 | 0 | |
30/11/2018 |
40.21
|
300 | 40.21 | 40.21 | 40.21 | 300 | 300 | 0 | |
29/11/2018 |
40.21
|
2,600 | 40.21 | 40.21 | 40.21 | 2,600 | 2,600 | 0 | |
28/11/2018 |
41.71
|
0 | 41.71 | 41.71 | 41.71 | 0 | 0 | 0 | |
27/11/2018 |
41.71
|
0 | 41.71 | 41.71 | 41.71 | 0 | 0 | 0 | |
26/11/2018 |
41.71
|
0 | 41.71 | 41.71 | 41.71 | 0 | 0 | 0 | |
23/11/2018 |
41.71
|
0 | 41.71 | 41.71 | 41.71 | 0 | 0 | 0 | |
22/11/2018 |
41.71
|
0 | 41.71 | 41.71 | 41.71 | 0 | 0 | 0 | |
21/11/2018 |
41.71
|
0 | 41.71 | 41.71 | 41.71 | 0 | 0 | 0 | |
20/11/2018 |
41.71
|
0 | 41.71 | 41.71 | 41.71 | 0 | 0 | 0 | |
19/11/2018 |
41.71
|
0 | 41.71 | 41.71 | 41.71 | 0 | 0 | 0 | |
16/11/2018 |
41.71
|
0 | 41.71 | 41.71 | 41.71 | 0 | 0 | 0 | |
15/11/2018 |
41.71
|
0 | 41.71 | 41.71 | 41.71 | 0 | 0 | 0 | |
14/11/2018 |
41.71
|
0 | 41.71 | 41.71 | 41.71 | 0 | 0 | 0 | |
13/11/2018 |
41.71
|
0 | 41.71 | 41.71 | 41.71 | 0 | 0 | 0 | |
12/11/2018 |
41.71
|
0 | 41.71 | 41.71 | 41.71 | 0 | 0 | 0 | |
09/11/2018 |
41.71
|
0 | 41.71 | 41.71 | 41.71 | 0 | 0 | 0 | |
08/11/2018 |
41.71
|
0 | 41.71 | 41.71 | 41.71 | 0 | 0 | 0 | |
07/11/2018 |
41.71
|
0 | 41.71 | 41.71 | 41.71 | 0 | 0 | 0 | |
06/11/2018 |
41.71
|
0 | 41.71 | 41.71 | 41.71 | 0 | 0 | 0 | |
05/11/2018 |
41.71
|
0 | 41.71 | 41.71 | 41.71 | 0 | 0 | 0 | |
02/11/2018 |
41.71
|
1,400 | 41.71 | 41.71 | 41.71 | 200 | 200 | 0 | |
01/11/2018 |
44.72
|
0 | 44.72 | 44.72 | 44.72 | 0 | 0 | 0 | |
31/10/2018 |
44.72
|
0 | 44.72 | 44.72 | 44.72 | 0 | 0 | 0 | |
30/10/2018 |
44.72
|
0 | 44.72 | 44.72 | 44.72 | 0 | 0 | 0 | |
29/10/2018 |
44.72
|
200 | 44.72 | 44.72 | 44.72 | 0 | 0 | 0 | |
26/10/2018 |
45.09
|
0 | 45.09 | 45.09 | 45.09 | 0 | 0 | 0 | |
25/10/2018 |
45.09
|
100 | 45.09 | 45.09 | 45.09 | 100 | 0 | 0.0 | |
24/10/2018 |
39.91
|
0 | 39.91 | 39.91 | 39.91 | 0 | 0 | 0 | |
23/10/2018 |
39.91
|
0 | 39.91 | 39.91 | 39.91 | 0 | 0 | 0 | |
22/10/2018 |
39.91
|
0 | 39.91 | 39.91 | 39.91 | 0 | 0 | 0 | |
19/10/2018 |
39.91
|
0 | 39.91 | 39.91 | 39.91 | 0 | 0 | 0 | |
18/10/2018 |
39.91
|
0 | 39.91 | 39.91 | 39.91 | 0 | 0 | 0 | |
17/10/2018 |
39.91
|
0 | 39.91 | 39.91 | 39.91 | 0 | 0 | 0 | |
16/10/2018 |
39.91
|
900 | 39.91 | 39.91 | 39.91 | 900 | 900 | 0 | |
15/10/2018 |
39.91
|
0 | 39.91 | 39.91 | 39.91 | 0 | 0 | 0 | |
12/10/2018 |
39.91
|
0 | 39.91 | 39.91 | 39.91 | 0 | 0 | 0 | |
11/10/2018 |
39.91
|
0 | 39.91 | 39.91 | 39.91 | 0 | 0 | 0 | |
10/10/2018 |
39.91
|
100 | 39.91 | 39.91 | 39.91 | 0 | 100 | -0.0 | |
09/10/2018 |
40.96
|
0 | 40.96 | 40.96 | 40.96 | 0 | 0 | 0 | |
08/10/2018 |
40.96
|
0 | 40.96 | 40.96 | 40.96 | 0 | 0 | 0 | |
05/10/2018 |
40.96
|
0 | 40.96 | 40.96 | 40.96 | 0 | 0 | 0 | |
04/10/2018 |
40.96
|
300 | 40.96 | 40.96 | 40.96 | 500 | 0 | 0.0 | |
03/10/2018 |
42.46
|
1,200 | 40.21 | 42.46 | 40.21 | 500 | 0 | 0.0 | |
02/10/2018 |
42.84
|
0 | 42.84 | 42.84 | 42.84 | 0 | 0 | 0 | |
01/10/2018 |
42.84
|
100 | 42.84 | 42.84 | 42.84 | 100 | 0 | 0.0 | |
28/09/2018 |
42.09
|
100 | 42.09 | 42.09 | 42.09 | 0 | 0 | 0 | |
27/09/2018 |
39.83
|
10,000 | 39.83 | 39.91 | 39.83 | 4,200 | 0 | 0.2 | |
26/09/2018 |
40.81
|
200 | 40.81 | 40.81 | 40.81 | 0 | 200 | -0.0 | |
25/09/2018 |
41.33
|
1,000 | 41.48 | 41.48 | 41.33 | 400 | 0 | 0.0 | |
24/09/2018 |
39.91
|
500 | 39.91 | 39.91 | 39.91 | 0 | 0 | 0 | |
21/09/2018 |
42.09
|
0 | 42.09 | 42.09 | 42.09 | 0 | 0 | 0 | |
20/09/2018 |
42.09
|
0 | 42.09 | 42.09 | 42.09 | 0 | 0 | 0 | |
19/09/2018 |
42.09
|
0 | 42.09 | 42.09 | 42.09 | 0 | 0 | 0 |