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) |
5.20 | 21.22% | 144,300 | -100 | -0.0 |
24.20
35
29.70
|
2 tháng
(2024-07-22) |
-5.50 | -15.63% | 151,200 | 400 | 0.0 |
20.80
35.20
29.70
|
3 tháng
(2024-06-24) |
3.67 | 14.11% | 179,200 | 3,600 | 0.2 |
20.80
39.57
29.70
|
6 tháng
(2024-03-25) |
8.13 | 37.69% | 180,200 | 3,600 | 0.2 |
20.80
39.57
29.70
|
12 tháng
(2023-09-26) |
6.08 | 25.74% | 185,200 | 2,000 | 0.1 |
20.80
39.57
29.70
|
24 tháng
(2022-10-03) |
3.47 | 13.21% | 6,504,777 | 1,100 | 0.1 |
20.53
62.30
29.70
|
36 tháng
(2021-10-06) |
-3.11 | -9.49% | 6,545,404 | -5,660 | -0.1 |
20.53
62.30
29.70
|
60 tháng
(2019-10-17) |
-1.82 | -5.77% | 6,597,465 | -11,640 | -0.3 |
20.53
62.30
29.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2018 |
38.37
|
0 | 38.37 | 38.37 | 38.37 | 0 | 0 | 0 | |
19/09/2018 |
38.37
|
0 | 38.37 | 38.37 | 38.37 | 0 | 0 | 0 | |
18/09/2018 |
38.37
|
300 | 35.63 | 38.37 | 32.13 | 0 | 0 | 0 | |
17/09/2018 |
35.63
|
100 | 39.57 | 39.57 | 35.63 | 0 | 0 | 0 | |
14/09/2018 |
39.57
|
0 | 39.57 | 39.57 | 39.57 | 0 | 0 | 0 | |
13/09/2018 |
39.57
|
0 | 39.57 | 39.57 | 39.57 | 0 | 0 | 0 | |
12/09/2018 |
39.57
|
0 | 39.57 | 39.57 | 39.57 | 0 | 0 | 0 | |
11/09/2018 |
39.57
|
0 | 39.57 | 39.57 | 39.57 | 0 | 0 | 0 | |
10/09/2018 |
39.57
|
0 | 39.57 | 39.57 | 39.57 | 0 | 0 | 0 | |
07/09/2018 |
39.57
|
500 | 36.32 | 39.57 | 32.73 | 0 | 0 | 0 | |
06/09/2018 |
36.32
|
600 | 40.25 | 40.25 | 36.32 | 0 | 0 | 0 | |
05/09/2018 |
40.25
|
200 | 44.61 | 44.61 | 40.16 | 0 | 0 | 0 | |
04/09/2018 |
44.61
|
100 | 49.48 | 49.48 | 44.61 | 0 | 0 | 0 | |
31/08/2018 |
49.48
|
0 | 49.48 | 49.48 | 49.48 | 0 | 0 | 0 | |
30/08/2018 |
49.48
|
0 | 49.48 | 49.48 | 49.48 | 0 | 0 | 0 | |
29/08/2018 |
49.48
|
200 | 48.20 | 49.48 | 49.48 | 0 | 0 | 0 | |
28/08/2018 |
48.20
|
300 | 44.01 | 48.20 | 39.65 | 0 | 0 | 0 | |
27/08/2018 |
44.01
|
400 | 43.58 | 44.01 | 39.22 | 0 | 0 | 0 | |
24/08/2018 |
43.58
|
300 | 48.37 | 52.98 | 43.58 | 0 | 0 | 0 | |
23/08/2018 |
48.37
|
810 | 48.45 | 48.45 | 43.67 | 0 | 10 | -0.0 | |
22/08/2018 |
48.45
|
0 | 48.45 | 48.45 | 48.45 | 0 | 0 | 0 | |
21/08/2018 |
48.45
|
100 | 53.84 | 53.84 | 48.45 | 0 | 0 | 0 | |
20/08/2018 |
53.84
|
0 | 53.84 | 53.84 | 53.84 | 0 | 0 | 0 | |
17/08/2018 |
53.84
|
100 | 49.05 | 53.84 | 53.84 | 0 | 0 | 0 | |
16/08/2018 |
49.05
|
200 | 54.43 | 58.96 | 49.05 | 0 | 0 | 0 | |
15/08/2018 |
54.43
|
0 | 54.43 | 54.43 | 54.43 | 0 | 0 | 0 | |
14/08/2018 |
54.43
|
0 | 54.43 | 54.43 | 54.43 | 0 | 0 | 0 | |
13/08/2018 |
54.43
|
100 | 49.56 | 54.43 | 54.43 | 0 | 0 | 0 | |
10/08/2018 |
49.56
|
800 | 45.21 | 49.56 | 40.76 | 0 | 0 | 0 | |
09/08/2018 |
45.21
|
0 | 45.21 | 45.21 | 45.21 | 0 | 0 | 0 | |
08/08/2018 |
45.21
|
0 | 45.21 | 45.21 | 45.21 | 0 | 0 | 0 | |
07/08/2018 |
45.21
|
800 | 41.19 | 45.21 | 37.17 | 0 | 0 | 0 | |
06/08/2018 |
41.19
|
300 | 45.72 | 50.16 | 41.19 | 0 | 0 | 0 | |
03/08/2018 |
45.72
|
600 | 50.76 | 50.76 | 45.72 | 0 | 200 | -0.0 | |
02/08/2018 |
50.76
|
0 | 50.76 | 50.76 | 50.76 | 0 | 0 | 0 | |
01/08/2018 |
50.76
|
0 | 50.76 | 50.76 | 50.76 | 0 | 0 | 0 | |
31/07/2018 |
50.76
|
1,200 | 56.40 | 56.40 | 50.76 | 0 | 0 | 0 | |
30/07/2018 |
56.40
|
1,500 | 62.64 | 62.64 | 56.40 | 0 | 0 | 0 | |
27/07/2018 |
62.64
|
0 | 62.64 | 62.64 | 62.64 | 0 | 0 | 0 | |
26/07/2018 |
62.64
|
100 | 57.25 | 62.64 | 62.64 | 0 | 0 | 0 | |
25/07/2018 |
57.25
|
100 | 63.58 | 63.58 | 57.25 | 0 | 0 | 0 | |
24/07/2018 |
63.58
|
0 | 63.58 | 63.58 | 63.58 | 0 | 0 | 0 | |
23/07/2018 |
63.58
|
0 | 63.58 | 63.58 | 63.58 | 0 | 0 | 0 | |
20/07/2018: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
20/07/2018 |
63.58
|
0 | 63.58 | 63.58 | 63.58 | 0 | 0 | 0 | |
19/07/2018 |
63.58
|
0 | 63.58 | 63.58 | 63.58 | 0 | 0 | 0 | |
18/07/2018 |
63.58
|
0 | 63.58 | 63.58 | 63.58 | 0 | 0 | 0 | |
17/07/2018 |
63.58
|
0 | 63.58 | 63.58 | 63.58 | 0 | 0 | 0 | |
16/07/2018 |
63.58
|
0 | 63.58 | 63.58 | 63.58 | 0 | 0 | 0 | |
13/07/2018 |
63.58
|
0 | 63.58 | 63.58 | 63.58 | 0 | 0 | 0 | |
12/07/2018 |
63.58
|
0 | 63.58 | 63.58 | 63.58 | 0 | 0 | 0 | |
11/07/2018 |
63.58
|
0 | 63.58 | 63.58 | 63.58 | 0 | 0 | 0 | |
10/07/2018 |
63.58
|
0 | 63.58 | 63.58 | 63.58 | 0 | 0 | 0 | |
09/07/2018 |
63.58
|
0 | 63.58 | 63.58 | 63.58 | 0 | 0 | 0 | |
06/07/2018 |
63.58
|
0 | 63.58 | 63.58 | 63.58 | 0 | 0 | 0 | |
05/07/2018 |
63.58
|
0 | 63.58 | 63.58 | 63.58 | 0 | 0 | 0 | |
04/07/2018 |
63.58
|
0 | 63.58 | 63.58 | 63.58 | 0 | 0 | 0 | |
03/07/2018 |
63.58
|
10 | 63.58 | 63.58 | 63.58 | 0 | 0 | 0 | |
02/07/2018 |
63.58
|
0 | 63.58 | 63.58 | 63.58 | 0 | 0 | 0 | |
29/06/2018 |
63.58
|
0 | 63.58 | 63.58 | 63.58 | 0 | 0 | 0 | |
28/06/2018 |
63.58
|
0 | 63.58 | 63.58 | 63.58 | 0 | 0 | 0 | |
27/06/2018 |
63.58
|
0 | 63.58 | 63.58 | 63.58 | 0 | 0 | 0 | |
26/06/2018 |
63.58
|
4 | 63.58 | 63.58 | 63.58 | 0 | 0 | 0 | |
25/06/2018 |
63.58
|
0 | 63.58 | 63.58 | 63.58 | 0 | 0 | 0 | |
22/06/2018 |
63.58
|
100 | 59.34 | 63.58 | 63.58 | 0 | 0 | 0 | |
21/06/2018 |
59.34
|
0 | 59.34 | 59.34 | 59.34 | 0 | 0 | 0 | |
20/06/2018 |
59.34
|
0 | 59.34 | 59.34 | 59.34 | 0 | 0 | 0 | |
19/06/2018 |
59.34
|
100 | 59.34 | 59.34 | 59.34 | 100 | 0 | 0.0 | |
18/06/2018 |
59.34
|
600 | 54.25 | 59.34 | 53.41 | 0 | 300 | -0.0 | |
15/06/2018 |
54.25
|
0 | 54.25 | 54.25 | 54.25 | 0 | 0 | 0 | |
14/06/2018 |
54.25
|
0 | 54.25 | 54.25 | 54.25 | 0 | 0 | 0 | |
13/06/2018 |
54.25
|
0 | 54.25 | 54.25 | 54.25 | 0 | 0 | 0 | |
12/06/2018 |
54.25
|
0 | 54.25 | 54.25 | 54.25 | 0 | 0 | 0 | |
11/06/2018 |
54.25
|
0 | 54.25 | 54.25 | 54.25 | 0 | 0 | 0 | |
08/06/2018 |
54.25
|
2 | 54.25 | 54.25 | 54.25 | 0 | 0 | 0 | |
07/06/2018 |
54.25
|
0 | 54.25 | 54.25 | 54.25 | 0 | 0 | 0 | |
06/06/2018 |
54.25
|
0 | 54.25 | 54.25 | 54.25 | 0 | 0 | 0 | |
05/06/2018 |
54.25
|
0 | 54.25 | 54.25 | 54.25 | 0 | 0 | 0 | |
04/06/2018 |
54.25
|
0 | 54.25 | 54.25 | 54.25 | 0 | 0 | 0 | |
01/06/2018 |
54.25
|
100 | 50.86 | 54.25 | 54.25 | 0 | 0 | 0 | |
31/05/2018 |
50.86
|
0 | 50.86 | 50.86 | 50.86 | 0 | 0 | 0 | |
30/05/2018 |
50.86
|
900 | 47.05 | 50.86 | 47.47 | 0 | 0 | 0 | |
29/05/2018 |
47.05
|
4 | 47.05 | 47.05 | 47.05 | 0 | 0 | 0 | |
28/05/2018 |
47.05
|
0 | 47.05 | 47.05 | 47.05 | 0 | 0 | 0 | |
25/05/2018 |
47.05
|
100 | 46.62 | 47.05 | 47.05 | 0 | 0 | 0 | |
24/05/2018 |
46.62
|
0 | 46.62 | 46.62 | 46.62 | 0 | 0 | 0 | |
23/05/2018 |
46.62
|
0 | 46.62 | 46.62 | 46.62 | 0 | 0 | 0 | |
22/05/2018 |
46.62
|
4 | 46.62 | 46.62 | 46.62 | 0 | 1 | -0.0 | |
21/05/2018 |
46.62
|
0 | 46.62 | 46.62 | 46.62 | 0 | 0 | 0 | |
18/05/2018 |
46.62
|
10 | 46.62 | 46.62 | 46.62 | 0 | 0 | 0 | |
17/05/2018 |
46.62
|
300 | 45.35 | 47.47 | 46.62 | 200 | 0 | 0.0 | |
16/05/2018 |
45.35
|
0 | 45.35 | 45.35 | 45.35 | 0 | 0 | 0 | |
15/05/2018 |
45.35
|
600 | 41.88 | 45.35 | 44.93 | 0 | 0 | 0 | |
14/05/2018 |
41.88
|
0 | 41.88 | 41.88 | 41.88 | 0 | 0 | 0 | |
11/05/2018 |
41.88
|
0 | 41.88 | 41.88 | 41.88 | 0 | 0 | 0 | |
10/05/2018 |
41.88
|
0 | 41.88 | 41.88 | 41.88 | 0 | 0 | 0 | |
09/05/2018 |
41.88
|
2,700 | 41.37 | 43.23 | 41.88 | 0 | 0 | 0 | |
08/05/2018 |
41.37
|
500 | 40.10 | 44.08 | 41.37 | 200 | 0 | 0.0 | |
07/05/2018 |
40.10
|
200 | 37.13 | 40.10 | 38.99 | 0 | 0 | 0 | |
04/05/2018 |
37.13
|
200 | 33.91 | 37.13 | 36.45 | 0 | 0 | 0 | |
03/05/2018 |
33.91
|
0 | 33.91 | 33.91 | 33.91 | 0 | 0 | 0 |