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) |
|
26/09/2018 |
35.19
|
68,650 | 34.84 | 35.19 | 34.84 | 2,030 | 0 | 0.1 | |
25/09/2018 |
34.84
|
44,310 | 34.84 | 34.91 | 34.84 | 0 | 0 | 0 | |
24/09/2018 |
34.84
|
26,330 | 34.84 | 34.84 | 34.70 | 2,300 | 0 | 0.1 | |
21/09/2018 |
34.84
|
48,670 | 34.91 | 34.91 | 34.77 | 500 | 2,000 | -0.1 | |
20/09/2018 |
34.91
|
13,250 | 34.91 | 34.91 | 34.70 | 1,300 | 0 | 0.1 | |
19/09/2018 |
34.91
|
18,450 | 34.77 | 34.91 | 34.56 | 3,380 | 0 | 0.2 | |
18/09/2018 |
34.77
|
5,410 | 34.70 | 34.84 | 34.70 | 2,400 | 1,000 | 0.1 | |
17/09/2018 |
34.70
|
9,620 | 34.91 | 37.02 | 34.70 | 2,800 | 260 | 0.1 | |
14/09/2018 |
34.91
|
14,900 | 34.70 | 34.91 | 34.70 | 0 | 0 | 0 | |
13/09/2018 |
34.70
|
20,160 | 34.56 | 34.84 | 34.56 | 2,620 | 0 | 0.1 | |
12/09/2018 |
34.56
|
66,390 | 35.05 | 35.05 | 34.56 | 8,930 | 0 | 0.4 | |
11/09/2018 |
35.05
|
24,040 | 35.34 | 35.41 | 35.05 | 11,600 | 1,610 | 0.5 | |
10/09/2018 |
35.34
|
23,780 | 36.25 | 36.25 | 35.34 | 7,790 | 100 | 0.4 | |
07/09/2018 |
36.25
|
41,130 | 36.32 | 36.32 | 35.34 | 10,030 | 0 | 0.5 | |
06/09/2018: Cổ tức tiền mặt tỉ lệ: 70% | |||||||||
06/09/2018 |
36.32
|
34,190 | 36.46 | 36.46 | 35.27 | 8,000 | 0 | 0.4 | |
05/09/2018 |
36.46
|
138,740 | 36.40 | 36.46 | 36.09 | 3,100 | 5,780 | -0.2 | |
04/09/2018 |
36.40
|
145,640 | 36.09 | 36.70 | 36.09 | 47,010 | 87,920 | -2.4 | |
31/08/2018 |
36.09
|
31,740 | 35.96 | 36.21 | 35.96 | 20 | 1,000 | -0.1 | |
30/08/2018 |
35.96
|
41,860 | 35.84 | 36.09 | 35.84 | 9,220 | 0 | 0.5 | |
29/08/2018 |
35.84
|
22,930 | 35.96 | 35.96 | 35.84 | 700 | 0 | 0.0 | |
28/08/2018 |
35.96
|
9,300 | 36.09 | 36.09 | 35.65 | 1,190 | 0 | 0.1 | |
27/08/2018 |
36.09
|
25,660 | 36.40 | 36.40 | 35.65 | 200 | 0 | 0.0 | |
24/08/2018 |
36.40
|
32,950 | 35.78 | 36.40 | 35.22 | 60 | 9,220 | -0.5 | |
23/08/2018 |
35.78
|
19,280 | 35.22 | 35.78 | 35.22 | 2,740 | 0 | 0.2 | |
22/08/2018 |
35.22
|
26,660 | 35.53 | 35.65 | 35.22 | 3,500 | 0 | 0.2 | |
21/08/2018 |
35.53
|
28,930 | 35.65 | 35.78 | 35.53 | 3,650 | 0 | 0.2 | |
20/08/2018 |
35.65
|
39,540 | 35.84 | 36.15 | 35.53 | 3,350 | 6,710 | -0.2 | |
17/08/2018 |
35.84
|
56,300 | 35.72 | 36.27 | 35.59 | 2,710 | 9,660 | -0.4 | |
16/08/2018 |
35.72
|
27,930 | 35.59 | 35.78 | 35.28 | 400 | 0 | 0.0 | |
15/08/2018 |
35.59
|
89,820 | 34.73 | 36.46 | 35.22 | 16,380 | 10 | 0.9 | |
14/08/2018 |
34.73
|
61,490 | 34.23 | 34.97 | 34.36 | 300 | 29,550 | -1.6 | |
13/08/2018 |
34.23
|
22,290 | 33.99 | 34.91 | 33.99 | 530 | 11,730 | -0.6 | |
10/08/2018 |
33.99
|
29,010 | 33.37 | 35.22 | 33.37 | 10 | 15,010 | -0.8 | |
09/08/2018 |
33.37
|
22,510 | 33.06 | 33.37 | 33.00 | 410 | 11,100 | -0.6 | |
08/08/2018 |
33.06
|
31,790 | 32.69 | 33.12 | 32.69 | 0 | 8,250 | -0.4 | |
07/08/2018 |
32.69
|
1,180 | 32.75 | 32.75 | 32.69 | 390 | 0 | 0.0 | |
06/08/2018 |
32.75
|
7,990 | 32.75 | 33.06 | 32.56 | 1,710 | 6,170 | -0.2 | |
03/08/2018 |
32.75
|
2,430 | 32.75 | 33.06 | 32.63 | 10 | 0 | 0.0 | |
02/08/2018 |
32.75
|
21,200 | 33.06 | 33.68 | 31.14 | 9,160 | 7,000 | 0.1 | |
01/08/2018 |
33.06
|
19,740 | 32.26 | 33.31 | 32.69 | 10 | 0 | 0.0 | |
31/07/2018 |
32.26
|
6,270 | 32.63 | 32.87 | 32.26 | 3,470 | 1,380 | 0.1 | |
30/07/2018 |
32.63
|
3,710 | 32.26 | 33.00 | 32.26 | 40 | 0 | 0.0 | |
27/07/2018 |
32.26
|
7,340 | 32.13 | 32.63 | 32.13 | 2,070 | 170 | 0.1 | |
26/07/2018 |
32.13
|
18,670 | 31.88 | 32.26 | 31.95 | 1,200 | 0 | 0.1 | |
25/07/2018 |
31.88
|
23,700 | 32.01 | 32.07 | 31.88 | 2,630 | 0 | 0.1 | |
24/07/2018 |
32.01
|
1,650 | 32.01 | 32.01 | 31.88 | 0 | 0 | 0 | |
23/07/2018 |
32.01
|
12,330 | 32.07 | 32.13 | 31.64 | 2,200 | 0 | 0.1 | |
20/07/2018 |
32.07
|
13,370 | 32.26 | 32.26 | 31.95 | 2,200 | 0 | 0.1 | |
19/07/2018 |
32.26
|
2,830 | 32.32 | 32.32 | 32.07 | 1,210 | 0 | 0.1 | |
18/07/2018 |
32.32
|
5,250 | 32.13 | 32.32 | 31.70 | 10 | 1,000 | -0.1 | |
17/07/2018 |
32.13
|
6,820 | 31.88 | 32.13 | 31.51 | 20 | 0 | 0.0 | |
16/07/2018 |
31.88
|
12,800 | 31.76 | 31.95 | 31.39 | 2,220 | 0 | 0.1 | |
13/07/2018 |
31.76
|
7,570 | 31.64 | 31.76 | 31.64 | 2,200 | 140 | 0.1 | |
12/07/2018 |
31.64
|
4,000 | 31.76 | 32.44 | 31.51 | 1,320 | 500 | 0.0 | |
11/07/2018 |
31.76
|
11,720 | 31.88 | 32.13 | 31.45 | 2,020 | 200 | 0.1 | |
10/07/2018 |
31.88
|
2,890 | 32.13 | 32.56 | 31.64 | 300 | 10 | 0.0 | |
09/07/2018 |
32.13
|
2,610 | 32.69 | 32.69 | 31.58 | 100 | 0 | 0.0 | |
06/07/2018 |
32.69
|
8,100 | 30.59 | 32.69 | 30.65 | 10 | 2,160 | -0.1 | |
05/07/2018 |
30.59
|
10,600 | 31.45 | 31.64 | 30.59 | 3,970 | 1,140 | 0.1 | |
04/07/2018 |
31.45
|
5,880 | 31.51 | 31.51 | 31.14 | 1,740 | 1,860 | -0.0 | |
03/07/2018 |
31.51
|
13,420 | 31.14 | 31.70 | 31.08 | 2,620 | 0 | 0.1 | |
02/07/2018 |
31.14
|
14,670 | 31.82 | 32.07 | 31.14 | 3,240 | 4,780 | -0.1 | |
29/06/2018 |
31.82
|
6,050 | 31.82 | 31.82 | 31.51 | 1,150 | 0 | 0.1 | |
28/06/2018 |
31.82
|
820 | 32.07 | 32.07 | 31.82 | 660 | 0 | 0.0 | |
27/06/2018 |
32.07
|
1,810 | 31.95 | 32.13 | 31.88 | 1,600 | 130 | 0.1 | |
26/06/2018 |
31.95
|
3,330 | 32.01 | 32.01 | 31.95 | 2,460 | 0 | 0.1 | |
25/06/2018 |
32.01
|
4,800 | 32.01 | 32.01 | 31.82 | 1,110 | 0 | 0.1 | |
22/06/2018 |
32.01
|
2,750 | 32.07 | 32.07 | 31.76 | 0 | 0 | 0 | |
21/06/2018 |
32.07
|
7,250 | 32.01 | 32.75 | 31.39 | 2,040 | 200 | 0.1 | |
20/06/2018 |
32.01
|
15,640 | 31.39 | 32.07 | 31.82 | 15,010 | 0 | 0.8 | |
19/06/2018 |
31.39
|
23,210 | 32.19 | 32.19 | 31.39 | 2,820 | 0 | 0.1 | |
18/06/2018 |
32.19
|
7,350 | 32.75 | 32.93 | 32.19 | 1,040 | 0 | 0.1 | |
15/06/2018 |
32.75
|
11,670 | 32.69 | 32.75 | 32.13 | 2,010 | 0 | 0.1 | |
14/06/2018 |
32.69
|
2,850 | 32.13 | 32.69 | 32.13 | 590 | 0 | 0.0 | |
13/06/2018 |
32.13
|
16,510 | 31.95 | 32.26 | 31.95 | 0 | 0 | 0 | |
12/06/2018 |
31.95
|
15,560 | 32.01 | 32.01 | 31.76 | 2,000 | 5,090 | -0.2 | |
11/06/2018 |
32.01
|
12,680 | 31.82 | 32.01 | 31.76 | 0 | 0 | 0 | |
08/06/2018 |
31.82
|
14,600 | 31.64 | 31.82 | 31.58 | 140 | 7,500 | -0.4 | |
07/06/2018 |
31.64
|
26,360 | 31.58 | 31.64 | 31.51 | 2,520 | 1,890 | 0.0 | |
06/06/2018 |
31.58
|
17,960 | 31.70 | 31.82 | 31.58 | 2,000 | 5,530 | -0.2 | |
05/06/2018 |
31.70
|
13,840 | 31.95 | 31.95 | 31.64 | 1,000 | 2,000 | -0.1 | |
04/06/2018 |
31.95
|
9,520 | 31.82 | 32.38 | 31.51 | 1,530 | 3,140 | -0.1 | |
01/06/2018 |
31.82
|
3,590 | 31.51 | 32.07 | 31.51 | 1,090 | 890 | 0.0 | |
31/05/2018 |
31.51
|
17,580 | 31.14 | 31.58 | 31.14 | 10 | 0 | 0.0 | |
30/05/2018 |
31.14
|
5,040 | 31.08 | 31.27 | 30.90 | 3,330 | 620 | 0.1 | |
29/05/2018 |
31.08
|
12,160 | 31.08 | 31.14 | 30.86 | 20 | 150 | -0.0 | |
28/05/2018 |
31.08
|
21,300 | 31.20 | 31.39 | 30.34 | 7,440 | 1,000 | 0.3 | |
25/05/2018 |
31.20
|
19,140 | 31.51 | 31.51 | 31.20 | 2,400 | 0 | 0.1 | |
24/05/2018 |
31.51
|
4,560 | 31.45 | 31.51 | 31.20 | 4,010 | 0 | 0.2 | |
23/05/2018 |
31.45
|
22,170 | 31.58 | 31.58 | 31.20 | 4,470 | 0 | 0.2 | |
22/05/2018 |
31.58
|
12,670 | 31.58 | 31.64 | 31.02 | 105,710 | 101,700 | 0.2 | |
21/05/2018 |
31.58
|
9,660 | 31.45 | 31.70 | 31.39 | 3,100 | 0 | 0.2 | |
18/05/2018 |
31.45
|
7,550 | 31.39 | 31.51 | 31.20 | 1,920 | 550 | 0.1 | |
17/05/2018 |
31.39
|
7,780 | 31.51 | 31.51 | 31.39 | 4,000 | 0 | 0.2 | |
16/05/2018 |
31.51
|
27,100 | 31.82 | 31.82 | 31.45 | 7,010 | 0 | 0.4 | |
15/05/2018 |
31.82
|
13,860 | 31.82 | 32.07 | 31.51 | 4,060 | 3,500 | 0.0 | |
14/05/2018 |
31.82
|
6,790 | 32.07 | 32.32 | 31.51 | 2,210 | 0 | 0.1 | |
11/05/2018 |
32.07
|
4,370 | 31.27 | 32.93 | 31.14 | 1,830 | 0 | 0.1 | |
10/05/2018 |
31.27
|
4,170 | 31.45 | 31.45 | 31.27 | 2,200 | 0 | 0.1 | |
09/05/2018 |
31.45
|
18,820 | 31.45 | 31.45 | 31.08 | 2,970 | 2,640 | 0.0 |