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) |
-0.71 | -1.13% | 113,900 | -730 | -0.0 |
62.20
64.20
62.90
|
2 tháng
(2024-07-22) |
-0.52 | -0.83% | 261,400 | -1,230 | -0.1 |
60.20
64.20
62.90
|
3 tháng
(2024-06-24) |
-0.23 | -0.36% | 338,300 | -1,230 | -0.1 |
60.20
64.20
62.90
|
6 tháng
(2024-03-25) |
-0.55 | -0.88% | 587,400 | -1,230 | -0.1 |
60.20
64.75
62.90
|
12 tháng
(2023-09-26) |
3.14 | 5.32% | 909,800 | -9,030 | -0.6 |
58.51
65.11
62.90
|
24 tháng
(2022-10-03) |
4.15 | 7.15% | 1,248,700 | -23,150 | -10.0 |
52.33
65.11
62.90
|
36 tháng
(2021-10-06) |
13.80 | 28.50% | 1,679,100 | 136,163 | 10.5 |
47.17
65.11
62.90
|
60 tháng
(2019-10-17) |
27.18 | 77.60% | 2,571,180 | 209,243 | 14.6 |
32.77
65.11
62.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2018 |
32.09
|
180 | 31.97 | 32.09 | 32.09 | 0 | 0 | 0 | |
14/09/2018 |
31.97
|
20 | 32.09 | 32.09 | 30.91 | 0 | 0 | 0 | |
13/09/2018 |
32.09
|
50 | 32.09 | 32.09 | 32.09 | 0 | 0 | 0 | |
12/09/2018 |
32.09
|
850 | 30.91 | 32.09 | 30.91 | 0 | 780 | -0.0 | |
11/09/2018 |
30.91
|
1,060 | 30.91 | 31.21 | 30.62 | 0 | 0 | 0 | |
10/09/2018 |
30.91
|
260 | 31.74 | 31.74 | 30.85 | 0 | 0 | 0 | |
07/09/2018 |
31.74
|
30 | 30.91 | 31.74 | 31.74 | 0 | 0 | 0 | |
06/09/2018 |
30.91
|
0 | 30.03 | 30.91 | 30.91 | 0 | 0 | 0 | |
05/09/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
05/09/2018 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
04/09/2018 |
30.03
|
370 | 30.20 | 30.20 | 30.03 | 0 | 0 | 0 | |
31/08/2018 |
30.20
|
600 | 30.66 | 30.66 | 30.20 | 0 | 0 | 0 | |
30/08/2018 |
30.66
|
590 | 30.66 | 30.66 | 30.66 | 590 | 0 | 0.0 | |
29/08/2018 |
30.66
|
630 | 31.46 | 31.46 | 30.08 | 580 | 580 | 0 | |
28/08/2018 |
31.46
|
540 | 30.20 | 31.46 | 30.20 | 0 | 470 | -0.0 | |
27/08/2018 |
30.20
|
440 | 30.66 | 30.66 | 30.08 | 0 | 0 | 0 | |
24/08/2018 |
30.66
|
10 | 31.46 | 31.46 | 30.66 | 0 | 0 | 0 | |
23/08/2018 |
31.46
|
0 | 31.46 | 31.46 | 31.46 | 0 | 0 | 0 | |
22/08/2018 |
31.46
|
0 | 31.46 | 31.46 | 31.46 | 0 | 0 | 0 | |
21/08/2018 |
31.46
|
10 | 32.60 | 32.60 | 31.46 | 0 | 0 | 0 | |
20/08/2018 |
32.60
|
80 | 30.89 | 32.60 | 29.97 | 0 | 0 | 0 | |
17/08/2018 |
30.89
|
600 | 30.49 | 30.89 | 30.89 | 0 | 0 | 0 | |
16/08/2018 |
30.49
|
100 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
15/08/2018 |
30.49
|
30 | 32.03 | 32.03 | 30.49 | 0 | 0 | 0 | |
14/08/2018 |
32.03
|
710 | 33.17 | 33.17 | 30.89 | 0 | 700 | -0.0 | |
13/08/2018 |
33.17
|
270 | 32.03 | 33.17 | 32.32 | 0 | 0 | 0 | |
10/08/2018 |
32.03
|
10 | 30.03 | 32.03 | 32.03 | 0 | 0 | 0 | |
09/08/2018 |
30.03
|
170 | 32.03 | 32.03 | 30.03 | 0 | 0 | 0 | |
08/08/2018 |
32.03
|
0 | 32.03 | 32.03 | 32.03 | 0 | 0 | 0 | |
07/08/2018 |
32.03
|
260 | 30.03 | 32.03 | 32.03 | 0 | 0 | 0 | |
06/08/2018 |
30.03
|
1,100 | 30.03 | 30.03 | 29.46 | 0 | 0 | 0 | |
03/08/2018 |
30.03
|
130 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
02/08/2018 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
01/08/2018 |
30.03
|
240 | 30.20 | 30.20 | 30.03 | 0 | 30 | -0.0 | |
31/07/2018 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
30/07/2018 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
27/07/2018 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
26/07/2018 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
25/07/2018 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
24/07/2018 |
30.20
|
200 | 29.23 | 30.20 | 30.20 | 200 | 0 | 0.0 | |
23/07/2018 |
29.23
|
1,780 | 29.34 | 29.34 | 29.23 | 0 | 1,780 | -0.1 | |
20/07/2018 |
29.34
|
0 | 29.34 | 29.34 | 29.34 | 0 | 0 | 0 | |
19/07/2018 |
29.34
|
260 | 28.88 | 29.34 | 29.34 | 0 | 260 | -0.0 | |
18/07/2018 |
28.88
|
460 | 29.74 | 29.91 | 28.88 | 0 | 90 | -0.0 | |
17/07/2018 |
29.74
|
1,130 | 30.20 | 31.46 | 29.74 | 0 | 1,120 | -0.1 | |
16/07/2018 |
30.20
|
50 | 29.74 | 30.20 | 30.20 | 0 | 50 | -0.0 | |
13/07/2018 |
29.74
|
400 | 28.60 | 29.74 | 29.74 | 0 | 400 | -0.0 | |
12/07/2018 |
28.60
|
840 | 29.74 | 29.74 | 28.60 | 0 | 0 | 0 | |
11/07/2018 |
29.74
|
1,060 | 29.74 | 29.74 | 29.74 | 0 | 1,010 | -0.1 | |
10/07/2018 |
29.74
|
1,250 | 30.89 | 30.89 | 29.74 | 0 | 0 | 0 | |
09/07/2018 |
30.89
|
40 | 30.89 | 30.89 | 30.89 | 0 | 0 | 0 | |
06/07/2018 |
30.89
|
510 | 30.89 | 31.46 | 30.89 | 0 | 0 | 0 | |
05/07/2018 |
30.89
|
200 | 30.89 | 30.89 | 30.89 | 0 | 0 | 0 | |
04/07/2018 |
30.89
|
320 | 31.46 | 31.46 | 30.89 | 0 | 0 | 0 | |
03/07/2018 |
31.46
|
40 | 32.03 | 32.03 | 31.46 | 0 | 0 | 0 | |
02/07/2018 |
32.03
|
0 | 32.03 | 32.03 | 32.03 | 0 | 0 | 0 | |
29/06/2018 |
32.03
|
770 | 32.03 | 32.03 | 32.03 | 0 | 0 | 0 | |
28/06/2018 |
32.03
|
500 | 31.46 | 32.03 | 32.03 | 0 | 0 | 0 | |
27/06/2018 |
31.46
|
510 | 31.46 | 31.46 | 31.46 | 0 | 0 | 0 | |
26/06/2018 |
31.46
|
380 | 31.06 | 31.46 | 31.46 | 10 | 0 | 0.0 | |
25/06/2018 |
31.06
|
0 | 31.06 | 31.06 | 31.06 | 0 | 0 | 0 | |
22/06/2018 |
31.06
|
520 | 31.06 | 31.06 | 31.06 | 0 | 0 | 0 | |
21/06/2018 |
31.06
|
870 | 31.46 | 31.46 | 31.06 | 0 | 0 | 0 | |
20/06/2018 |
31.46
|
980 | 30.94 | 32.03 | 31.06 | 0 | 0 | 0 | |
19/06/2018 |
30.94
|
1,740 | 30.94 | 31.46 | 28.83 | 0 | 0 | 0 | |
18/06/2018 |
30.94
|
1,040 | 30.89 | 31.06 | 30.94 | 0 | 0 | 0 | |
15/06/2018 |
30.89
|
1,440 | 30.31 | 31.46 | 30.89 | 0 | 0 | 0 | |
14/06/2018 |
30.31
|
860 | 30.89 | 30.89 | 30.31 | 700 | 0 | 0.0 | |
13/06/2018 |
30.89
|
220 | 30.89 | 30.89 | 30.89 | 0 | 0 | 0 | |
12/06/2018 |
30.89
|
500 | 30.31 | 30.89 | 30.31 | 0 | 0 | 0 | |
11/06/2018 |
30.31
|
20 | 30.89 | 30.89 | 30.31 | 0 | 0 | 0 | |
08/06/2018 |
30.89
|
10 | 30.89 | 30.89 | 30.89 | 0 | 0 | 0 | |
07/06/2018 |
30.89
|
0 | 30.89 | 30.89 | 30.89 | 0 | 0 | 0 | |
06/06/2018 |
30.89
|
30 | 30.03 | 30.89 | 30.89 | 0 | 0 | 0 | |
05/06/2018 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
04/06/2018 |
30.03
|
220 | 29.74 | 30.03 | 30.03 | 0 | 0 | 0 | |
01/06/2018 |
29.74
|
0 | 29.74 | 29.74 | 29.74 | 0 | 0 | 0 | |
31/05/2018 |
29.74
|
0 | 29.74 | 29.74 | 29.74 | 0 | 0 | 0 | |
30/05/2018 |
29.74
|
0 | 29.74 | 29.74 | 29.74 | 0 | 0 | 0 | |
29/05/2018 |
29.74
|
440 | 29.51 | 30.03 | 29.74 | 0 | 0 | 0 | |
28/05/2018 |
29.51
|
2,320 | 29.51 | 29.74 | 29.51 | 0 | 0 | 0 | |
25/05/2018 |
29.51
|
110 | 29.17 | 29.51 | 29.17 | 0 | 0 | 0 | |
24/05/2018 |
29.17
|
30 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
23/05/2018 |
29.17
|
330 | 29.17 | 29.46 | 29.17 | 0 | 300 | -0.0 | |
22/05/2018 |
29.17
|
110 | 30.14 | 30.14 | 29.17 | 0 | 100 | -0.0 | |
21/05/2018 |
30.14
|
90 | 30.31 | 30.31 | 30.14 | 0 | 0 | 0 | |
18/05/2018 |
30.31
|
0 | 30.31 | 30.31 | 30.31 | 0 | 0 | 0 | |
17/05/2018 |
30.31
|
20 | 30.31 | 30.31 | 30.31 | 0 | 0 | 0 | |
16/05/2018 |
30.31
|
0 | 30.31 | 30.31 | 30.31 | 0 | 0 | 0 | |
15/05/2018 |
30.31
|
150 | 28.60 | 30.60 | 30.31 | 0 | 0 | 0 | |
14/05/2018: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
14/05/2018 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
11/05/2018 |
28.60
|
1,970 | 29.14 | 29.19 | 28.60 | 0 | 0 | 0 | |
10/05/2018 |
29.14
|
540 | 29.30 | 29.41 | 29.14 | 0 | 0 | 0 | |
09/05/2018 |
29.30
|
2,080 | 29.41 | 29.41 | 29.14 | 280 | 0 | 0.0 | |
08/05/2018 |
29.41
|
200 | 29.41 | 29.41 | 29.41 | 0 | 0 | 0 | |
07/05/2018 |
29.41
|
0 | 29.41 | 29.41 | 29.41 | 0 | 0 | 0 | |
04/05/2018 |
29.41
|
30 | 29.14 | 29.41 | 29.41 | 0 | 0 | 0 | |
03/05/2018 |
29.14
|
500 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |
02/05/2018 |
29.14
|
3,600 | 28.98 | 29.41 | 29.14 | 0 | 0 | 0 | |
27/04/2018 |
28.98
|
1,000 | 28.71 | 29.14 | 28.98 | 0 | 0 | 0 | |
26/04/2018 |
28.71
|
1,600 | 27.79 | 28.76 | 28.06 | 0 | 0 | 0 |