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) |
|
10/09/2018 |
43.70
|
0 | 43.70 | 43.70 | 43.70 | 0 | 0 | 0 | |
07/09/2018 |
43.70
|
0 | 43.70 | 43.70 | 43.70 | 0 | 0 | 0 | |
06/09/2018 |
43.70
|
0 | 43.70 | 43.70 | 43.70 | 0 | 0 | 0 | |
05/09/2018 |
43.70
|
0 | 43.70 | 43.70 | 43.70 | 0 | 0 | 0 | |
04/09/2018 |
43.70
|
0 | 43.70 | 43.70 | 43.70 | 0 | 0 | 0 | |
31/08/2018 |
43.70
|
30 | 43.63 | 43.70 | 43.70 | 0 | 30 | -0.0 | |
30/08/2018 |
43.63
|
20 | 43.25 | 43.63 | 43.63 | 0 | 0 | 0 | |
29/08/2018 |
43.25
|
0 | 43.25 | 43.25 | 43.25 | 0 | 0 | 0 | |
28/08/2018 |
43.25
|
120 | 42.88 | 43.25 | 42.88 | 0 | 0 | 0 | |
27/08/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/08/2018 |
42.88
|
50 | 43.85 | 43.85 | 42.88 | 0 | 0 | 0 | |
24/08/2018 |
43.85
|
80 | 41.14 | 43.85 | 41.80 | 0 | 0 | 0 | |
23/08/2018 |
41.14
|
80 | 40.70 | 41.14 | 41.06 | 0 | 30 | -0.0 | |
22/08/2018 |
40.70
|
0 | 40.70 | 40.70 | 40.70 | 0 | 0 | 0 | |
21/08/2018 |
40.70
|
80 | 40.33 | 40.70 | 40.70 | 0 | 30 | -0.0 | |
20/08/2018 |
40.33
|
30 | 39.60 | 40.33 | 40.33 | 0 | 0 | 0 | |
17/08/2018 |
39.60
|
0 | 39.60 | 39.60 | 39.60 | 0 | 0 | 0 | |
16/08/2018 |
39.60
|
70 | 39.60 | 39.60 | 39.60 | 20 | 0 | 0.0 | |
15/08/2018 |
39.60
|
10 | 39.96 | 39.96 | 39.60 | 10 | 0 | 0.0 | |
14/08/2018 |
39.96
|
50 | 39.96 | 39.96 | 39.96 | 50 | 0 | 0.0 | |
13/08/2018 |
39.96
|
10 | 40.33 | 40.33 | 39.96 | 10 | 0 | 0.0 | |
10/08/2018 |
40.33
|
150 | 40.70 | 40.99 | 40.33 | 0 | 60 | -0.0 | |
09/08/2018 |
40.70
|
80 | 43.70 | 43.70 | 40.70 | 0 | 30 | -0.0 | |
08/08/2018 |
43.70
|
0 | 43.70 | 43.70 | 43.70 | 0 | 0 | 0 | |
07/08/2018 |
43.70
|
0 | 43.70 | 43.70 | 43.70 | 0 | 0 | 0 | |
06/08/2018 |
43.70
|
1,950 | 42.16 | 43.70 | 39.23 | 210 | 1,890 | -0.1 | |
03/08/2018 |
42.16
|
0 | 42.16 | 42.16 | 42.16 | 0 | 0 | 0 | |
02/08/2018 |
42.16
|
0 | 42.16 | 42.16 | 42.16 | 0 | 0 | 0 | |
01/08/2018 |
42.16
|
0 | 42.16 | 42.16 | 42.16 | 0 | 0 | 0 | |
31/07/2018 |
42.16
|
0 | 42.16 | 42.16 | 42.16 | 0 | 0 | 0 | |
30/07/2018 |
42.16
|
0 | 42.16 | 42.16 | 42.16 | 0 | 0 | 0 | |
27/07/2018 |
42.16
|
20 | 41.80 | 42.16 | 42.16 | 0 | 0 | 0 | |
26/07/2018 |
41.80
|
0 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 | |
25/07/2018 |
41.80
|
980 | 43.63 | 43.63 | 41.80 | 0 | 0 | 0 | |
24/07/2018 |
43.63
|
10 | 42.53 | 43.63 | 43.63 | 0 | 0 | 0 | |
23/07/2018 |
42.53
|
1,000 | 40.77 | 42.53 | 42.53 | 0 | 0 | 0 | |
20/07/2018 |
40.77
|
0 | 40.77 | 40.77 | 40.77 | 0 | 0 | 0 | |
19/07/2018 |
40.77
|
0 | 40.77 | 40.77 | 40.77 | 0 | 0 | 0 | |
18/07/2018 |
40.77
|
60 | 43.63 | 43.63 | 40.77 | 0 | 0 | 0 | |
17/07/2018 |
43.63
|
10 | 40.84 | 43.63 | 43.63 | 0 | 0 | 0 | |
16/07/2018 |
40.84
|
1,330 | 38.20 | 40.84 | 40.33 | 0 | 0 | 0 | |
13/07/2018 |
38.20
|
10 | 40.11 | 40.11 | 38.20 | 0 | 0 | 0 | |
12/07/2018 |
40.11
|
0 | 40.11 | 40.11 | 40.11 | 0 | 0 | 0 | |
11/07/2018 |
40.11
|
0 | 40.11 | 40.11 | 40.11 | 0 | 0 | 0 | |
10/07/2018 |
40.11
|
0 | 40.11 | 40.11 | 40.11 | 0 | 0 | 0 | |
09/07/2018 |
40.11
|
0 | 40.11 | 40.11 | 40.11 | 0 | 0 | 0 | |
06/07/2018 |
40.11
|
890 | 43.12 | 43.12 | 40.11 | 0 | 0 | 0 | |
05/07/2018 |
43.12
|
90 | 40.33 | 43.12 | 40.33 | 0 | 0 | 0 | |
04/07/2018 |
40.33
|
0 | 40.33 | 40.33 | 40.33 | 0 | 0 | 0 | |
03/07/2018 |
40.33
|
0 | 40.33 | 40.33 | 40.33 | 0 | 0 | 0 | |
02/07/2018 |
40.33
|
0 | 40.33 | 40.33 | 40.33 | 0 | 0 | 0 | |
29/06/2018 |
40.33
|
180 | 41.06 | 41.06 | 38.86 | 0 | 0 | 0 | |
28/06/2018 |
41.06
|
780 | 39.60 | 41.06 | 40.33 | 0 | 0 | 0 | |
27/06/2018 |
39.60
|
30 | 40.26 | 40.26 | 39.60 | 0 | 0 | 0 | |
26/06/2018 |
40.26
|
0 | 40.26 | 40.26 | 40.26 | 0 | 0 | 0 | |
25/06/2018 |
40.26
|
0 | 40.26 | 40.26 | 40.26 | 0 | 0 | 0 | |
22/06/2018 |
40.26
|
10 | 43.26 | 43.26 | 40.26 | 0 | 0 | 0 | |
21/06/2018 |
43.26
|
20 | 41.72 | 43.26 | 43.26 | 0 | 0 | 0 | |
20/06/2018 |
41.72
|
0 | 41.72 | 41.72 | 41.72 | 0 | 0 | 0 | |
19/06/2018 |
41.72
|
10 | 39.60 | 41.72 | 41.72 | 0 | 0 | 0 | |
18/06/2018 |
39.60
|
20 | 39.60 | 42.31 | 39.60 | 0 | 10 | -0.0 | |
15/06/2018 |
39.60
|
600 | 42.53 | 42.53 | 39.60 | 0 | 0 | 0 | |
14/06/2018 |
42.53
|
0 | 42.53 | 42.53 | 42.53 | 0 | 0 | 0 | |
13/06/2018 |
42.53
|
10 | 40.33 | 42.53 | 42.53 | 0 | 0 | 0 | |
12/06/2018 |
40.33
|
620 | 40.33 | 43.12 | 37.62 | 0 | 580 | -0.0 | |
11/06/2018 |
40.33
|
10 | 38.13 | 40.33 | 40.33 | 0 | 0 | 0 | |
08/06/2018 |
38.13
|
0 | 38.13 | 38.13 | 38.13 | 0 | 0 | 0 | |
07/06/2018 |
38.13
|
300 | 40.33 | 40.33 | 38.13 | 0 | 0 | 0 | |
06/06/2018 |
40.33
|
20 | 40.33 | 40.33 | 40.33 | 0 | 0 | 0 | |
05/06/2018 |
40.33
|
0 | 40.33 | 40.33 | 40.33 | 0 | 0 | 0 | |
04/06/2018 |
40.33
|
60 | 41.06 | 41.06 | 40.33 | 0 | 0 | 0 | |
01/06/2018 |
41.06
|
1,050 | 41.06 | 41.06 | 40.62 | 0 | 940 | -0.1 | |
31/05/2018 |
41.06
|
0 | 41.06 | 41.06 | 41.06 | 0 | 0 | 0 | |
30/05/2018 |
41.06
|
0 | 41.06 | 41.06 | 41.06 | 0 | 0 | 0 | |
29/05/2018 |
41.06
|
110 | 42.31 | 42.31 | 41.06 | 0 | 0 | 0 | |
28/05/2018 |
42.31
|
0 | 42.31 | 42.31 | 42.31 | 0 | 0 | 0 | |
25/05/2018 |
42.31
|
430 | 45.46 | 45.46 | 42.31 | 0 | 0 | 0 | |
24/05/2018 |
45.46
|
10 | 43.78 | 45.46 | 45.46 | 0 | 0 | 0 | |
23/05/2018 |
43.78
|
0 | 43.78 | 43.78 | 43.78 | 0 | 0 | 0 | |
22/05/2018 |
43.78
|
570 | 40.92 | 43.78 | 38.06 | 0 | 0 | 0 | |
21/05/2018 |
40.92
|
30 | 44.00 | 44.00 | 40.92 | 0 | 0 | 0 | |
18/05/2018 |
44.00
|
0 | 44.00 | 44.00 | 44.00 | 0 | 0 | 0 | |
17/05/2018 |
44.00
|
0 | 44.00 | 44.00 | 44.00 | 0 | 0 | 0 | |
16/05/2018 |
44.00
|
0 | 44.00 | 44.00 | 44.00 | 0 | 0 | 0 | |
15/05/2018 |
44.00
|
0 | 44.00 | 44.00 | 44.00 | 0 | 0 | 0 | |
14/05/2018 |
44.00
|
0 | 44.00 | 44.00 | 44.00 | 0 | 0 | 0 | |
11/05/2018 |
44.00
|
0 | 44.00 | 44.00 | 44.00 | 0 | 0 | 0 | |
10/05/2018 |
44.00
|
0 | 44.00 | 44.00 | 44.00 | 0 | 0 | 0 | |
09/05/2018 |
44.00
|
0 | 44.00 | 44.00 | 44.00 | 0 | 0 | 0 | |
08/05/2018 |
44.00
|
0 | 44.00 | 44.00 | 44.00 | 0 | 0 | 0 | |
07/05/2018 |
44.00
|
0 | 44.00 | 44.00 | 44.00 | 0 | 0 | 0 | |
04/05/2018 |
44.00
|
170 | 43.78 | 44.00 | 40.77 | 0 | 0 | 0 | |
03/05/2018 |
43.78
|
0 | 43.78 | 43.78 | 43.78 | 0 | 0 | 0 | |
02/05/2018 |
43.78
|
0 | 43.78 | 43.78 | 43.78 | 0 | 0 | 0 | |
27/04/2018 |
43.78
|
0 | 43.78 | 43.78 | 43.78 | 0 | 0 | 0 | |
26/04/2018 |
43.78
|
40 | 43.78 | 44.73 | 43.78 | 0 | 0 | 0 | |
24/04/2018 |
43.78
|
2,200 | 40.92 | 43.78 | 41.06 | 0 | 0 | 0 | |
23/04/2018 |
40.92
|
3,030 | 43.92 | 45.83 | 40.92 | 0 | 0 | 0 | |
20/04/2018 |
43.92
|
0 | 43.92 | 43.92 | 43.92 | 0 | 0 | 0 | |
19/04/2018 |
43.92
|
0 | 43.92 | 43.92 | 43.92 | 0 | 0 | 0 | |
18/04/2018 |
43.92
|
0 | 43.92 | 43.92 | 43.92 | 0 | 0 | 0 |