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) |
|
18/09/2018 |
42.09
|
100 | 42.09 | 42.09 | 42.09 | 0 | 0 | 0 | |
17/09/2018 |
41.33
|
0 | 41.33 | 41.33 | 41.33 | 0 | 0 | 0 | |
14/09/2018 |
41.33
|
0 | 41.33 | 41.33 | 41.33 | 0 | 0 | 0 | |
13/09/2018 |
41.33
|
0 | 41.33 | 41.33 | 41.33 | 0 | 0 | 0 | |
12/09/2018 |
41.33
|
0 | 41.33 | 41.33 | 41.33 | 0 | 0 | 0 | |
11/09/2018 |
41.33
|
1,000 | 41.33 | 41.33 | 41.33 | 0 | 0 | 0 | |
10/09/2018 |
42.09
|
0 | 42.09 | 42.09 | 42.09 | 0 | 0 | 0 | |
07/09/2018 |
42.09
|
900 | 42.09 | 42.09 | 42.09 | 900 | 0 | 0.1 | |
06/09/2018 |
42.46
|
0 | 42.46 | 42.46 | 42.46 | 0 | 0 | 0 | |
05/09/2018 |
42.46
|
0 | 42.46 | 42.46 | 42.46 | 0 | 0 | 0 | |
04/09/2018 |
42.46
|
100 | 42.46 | 42.46 | 42.46 | 0 | 0 | 0 | |
31/08/2018 |
42.39
|
1,400 | 42.39 | 42.39 | 42.39 | 0 | 0 | 0 | |
30/08/2018 |
42.46
|
0 | 42.46 | 42.46 | 42.46 | 0 | 0 | 0 | |
29/08/2018 |
42.46
|
100 | 42.46 | 42.46 | 42.46 | 0 | 0 | 0 | |
28/08/2018 |
42.46
|
0 | 42.46 | 42.46 | 42.46 | 0 | 0 | 0 | |
27/08/2018 |
42.46
|
200 | 42.46 | 42.46 | 42.46 | 0 | 0 | 0 | |
24/08/2018 |
42.46
|
100 | 42.46 | 42.46 | 42.46 | 0 | 0 | 0 | |
23/08/2018 |
41.33
|
500 | 41.33 | 41.33 | 41.33 | 400 | 0 | 0.0 | |
22/08/2018 |
42.46
|
100 | 42.46 | 42.46 | 42.46 | 100 | 0 | 0.0 | |
21/08/2018 |
42.09
|
1,000 | 42.09 | 42.09 | 42.09 | 0 | 0 | 0 | |
20/08/2018 |
41.71
|
1,100 | 42.09 | 42.09 | 41.71 | 1,100 | 0 | 0.1 | |
17/08/2018 |
41.33
|
200 | 41.33 | 41.33 | 41.33 | 0 | 0 | 0 | |
16/08/2018 |
40.58
|
0 | 40.58 | 40.58 | 40.58 | 0 | 0 | 0 | |
15/08/2018 |
40.58
|
1,000 | 40.58 | 40.58 | 40.58 | 0 | 0 | 0 | |
14/08/2018 |
41.33
|
4,700 | 41.33 | 41.33 | 41.33 | 0 | 0 | 0 | |
13/08/2018 |
41.33
|
0 | 41.33 | 41.33 | 41.33 | 0 | 0 | 0 | |
10/08/2018 |
41.33
|
900 | 41.33 | 41.33 | 41.33 | 500 | 0 | 0.0 | |
09/08/2018 |
39.83
|
1,000 | 40.58 | 40.58 | 39.83 | 0 | 0 | 0 | |
08/08/2018 |
42.09
|
0 | 42.09 | 42.09 | 42.09 | 0 | 0 | 0 | |
07/08/2018 |
42.09
|
100 | 42.09 | 42.09 | 42.09 | 0 | 0 | 0 | |
06/08/2018 |
40.96
|
0 | 40.96 | 40.96 | 40.96 | 0 | 0 | 0 | |
03/08/2018 |
41.33
|
2,500 | 40.81 | 41.33 | 40.66 | 1,000 | 0 | 0.1 | |
02/08/2018 |
40.66
|
800 | 40.66 | 40.66 | 40.66 | 0 | 0 | 0 | |
01/08/2018 |
39.91
|
0 | 39.91 | 39.91 | 39.91 | 0 | 0 | 0 | |
31/07/2018 |
39.91
|
3,000 | 39.91 | 39.91 | 39.91 | 0 | 0 | 0 | |
30/07/2018 |
39.91
|
300 | 39.91 | 39.91 | 39.91 | 0 | 0 | 0 | |
27/07/2018 |
39.91
|
0 | 39.91 | 39.91 | 39.91 | 0 | 0 | 0 | |
26/07/2018 |
39.83
|
1,000 | 39.98 | 39.98 | 39.83 | 0 | 0 | 0 | |
25/07/2018: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
25/07/2018 |
41.33
|
1,200 | 41.33 | 41.33 | 41.33 | 0 | 0 | 0 | |
24/07/2018 |
42.01
|
200 | 42.01 | 42.01 | 42.01 | 0 | 0 | 0 | |
23/07/2018 |
42.67
|
1,500 | 41.27 | 42.67 | 41.27 | 500 | 0 | 0.0 | |
20/07/2018 |
39.80
|
0 | 39.80 | 39.80 | 39.80 | 0 | 0 | 0 | |
19/07/2018 |
39.80
|
0 | 39.80 | 39.80 | 39.80 | 0 | 0 | 0 | |
18/07/2018 |
39.80
|
0 | 39.80 | 39.80 | 39.80 | 0 | 0 | 0 | |
17/07/2018 |
39.80
|
0 | 39.80 | 39.80 | 39.80 | 0 | 0 | 0 | |
16/07/2018 |
39.80
|
0 | 39.80 | 39.80 | 39.80 | 0 | 0 | 0 | |
13/07/2018 |
39.80
|
0 | 39.80 | 39.80 | 39.80 | 0 | 0 | 0 | |
12/07/2018 |
39.80
|
0 | 39.80 | 39.80 | 39.80 | 0 | 0 | 0 | |
11/07/2018 |
39.80
|
4,000 | 39.80 | 39.80 | 39.80 | 3,000 | 0 | 0.2 | |
10/07/2018 |
42.01
|
0 | 42.01 | 42.01 | 42.01 | 0 | 0 | 0 | |
09/07/2018 |
42.01
|
0 | 42.01 | 42.01 | 42.01 | 0 | 0 | 0 | |
06/07/2018 |
42.01
|
0 | 42.01 | 42.01 | 42.01 | 0 | 0 | 0 | |
05/07/2018 |
42.01
|
0 | 42.01 | 42.01 | 42.01 | 0 | 0 | 0 | |
04/07/2018 |
42.01
|
100 | 42.01 | 42.01 | 42.01 | 0 | 0 | 0 | |
03/07/2018 |
37.66
|
0 | 37.66 | 37.66 | 37.66 | 0 | 0 | 0 | |
02/07/2018 |
41.27
|
2,700 | 36.92 | 41.27 | 36.85 | 500 | 2,200 | -0.1 | |
29/06/2018 |
42.38
|
2,000 | 42.38 | 42.38 | 42.38 | 0 | 0 | 0 | |
28/06/2018 |
42.75
|
2,000 | 42.75 | 42.75 | 42.75 | 0 | 0 | 0 | |
27/06/2018 |
42.75
|
0 | 42.75 | 42.75 | 42.75 | 0 | 0 | 0 | |
26/06/2018 |
42.75
|
1,400 | 42.67 | 42.75 | 42.67 | 0 | 0 | 0 | |
25/06/2018 |
42.75
|
100 | 42.75 | 42.75 | 42.75 | 100 | 0 | 0.0 | |
22/06/2018 |
41.27
|
0 | 41.27 | 41.27 | 41.27 | 0 | 0 | 0 | |
21/06/2018 |
41.27
|
500 | 41.27 | 41.27 | 41.27 | 500 | 0 | 0.0 | |
20/06/2018 |
41.27
|
5,000 | 41.27 | 41.27 | 41.27 | 4,000 | 0 | 0.2 | |
19/06/2018 |
39.80
|
3,000 | 39.87 | 39.87 | 39.80 | 2,500 | 0 | 0.1 | |
18/06/2018 |
43.78
|
0 | 43.78 | 43.78 | 43.78 | 0 | 0 | 0 | |
15/06/2018 |
43.78
|
0 | 43.78 | 43.78 | 43.78 | 0 | 0 | 0 | |
14/06/2018 |
42.75
|
1,400 | 44.22 | 44.22 | 42.75 | 1,400 | 0 | 0.1 | |
13/06/2018 |
42.75
|
0 | 42.75 | 42.75 | 42.75 | 0 | 0 | 0 | |
12/06/2018 |
42.75
|
1,000 | 42.75 | 42.75 | 42.75 | 100 | 0 | 0.0 | |
11/06/2018 |
43.48
|
0 | 43.48 | 43.48 | 43.48 | 0 | 0 | 0 | |
08/06/2018 |
43.48
|
1,000 | 43.48 | 43.48 | 43.48 | 0 | 0 | 0 | |
07/06/2018 |
43.48
|
0 | 43.48 | 43.48 | 43.48 | 0 | 0 | 0 | |
06/06/2018 |
43.48
|
0 | 43.48 | 43.48 | 43.48 | 0 | 0 | 0 | |
05/06/2018 |
43.48
|
0 | 43.48 | 43.48 | 43.48 | 0 | 0 | 0 | |
04/06/2018 |
43.48
|
0 | 43.48 | 43.48 | 43.48 | 0 | 0 | 0 | |
01/06/2018 |
43.48
|
0 | 43.48 | 43.48 | 43.48 | 0 | 0 | 0 | |
31/05/2018 |
43.48
|
0 | 43.48 | 43.48 | 43.48 | 0 | 0 | 0 | |
30/05/2018 |
43.48
|
100 | 43.48 | 43.48 | 43.48 | 100 | 0 | 0.0 | |
29/05/2018 |
42.75
|
0 | 42.75 | 42.75 | 42.75 | 0 | 0 | 0 | |
28/05/2018 |
42.75
|
0 | 42.75 | 42.75 | 42.75 | 0 | 0 | 0 | |
25/05/2018 |
42.75
|
0 | 42.75 | 42.75 | 42.75 | 0 | 0 | 0 | |
24/05/2018 |
42.75
|
2,300 | 42.75 | 42.75 | 42.75 | 2,300 | 0 | 0.1 | |
23/05/2018 |
42.75
|
500 | 42.75 | 42.75 | 42.75 | 500 | 0 | 0.0 | |
22/05/2018 |
42.75
|
200 | 42.75 | 42.75 | 42.75 | 200 | 0 | 0.0 | |
21/05/2018 |
46.36
|
0 | 46.36 | 46.36 | 46.36 | 0 | 0 | 0 | |
18/05/2018 |
46.36
|
100 | 46.36 | 46.36 | 46.36 | 0 | 0 | 0 | |
17/05/2018 |
41.27
|
0 | 41.27 | 41.27 | 41.27 | 0 | 0 | 0 | |
16/05/2018 |
41.27
|
0 | 41.27 | 41.27 | 41.27 | 0 | 0 | 0 | |
15/05/2018 |
41.27
|
1,200 | 41.27 | 41.27 | 41.27 | 1,200 | 1,200 | 0 | |
14/05/2018 |
41.27
|
1,800 | 41.27 | 41.27 | 41.27 | 1,800 | 1,800 | 0 | |
11/05/2018 |
41.72
|
0 | 41.72 | 41.72 | 41.72 | 0 | 0 | 0 | |
10/05/2018: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
10/05/2018 |
41.72
|
0 | 41.72 | 41.72 | 41.72 | 0 | 0 | 0 | |
09/05/2018 |
41.72
|
0 | 41.72 | 41.72 | 41.72 | 0 | 0 | 0 | |
08/05/2018 |
41.72
|
0 | 41.72 | 41.72 | 41.72 | 0 | 0 | 0 | |
07/05/2018 |
42.51
|
300 | 40.06 | 42.51 | 40.06 | 0 | 100 | -0.0 | |
04/05/2018 |
45.61
|
0 | 45.61 | 45.61 | 45.61 | 0 | 0 | 0 | |
03/05/2018 |
43.66
|
200 | 47.55 | 47.55 | 43.66 | 100 | 0 | 0.0 | |
02/05/2018 |
43.66
|
0 | 43.66 | 43.66 | 43.66 | 0 | 0 | 0 | |
27/04/2018 |
43.95
|
6,500 | 43.23 | 43.95 | 43.23 | 6,500 | 0 | 0.4 |