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) |
-0.11 | -0.57% | 46,500 | 0 | 0 |
19
20.40
19.50
|
2 tháng
(2024-07-22) |
-0.69 | -3.44% | 158,000 | 0 | 0 |
18.16
20.40
19.50
|
3 tháng
(2024-06-21) |
-7.59 | -28.01% | 373,600 | -5,100 | -0.2 |
18.16
27.09
19.50
|
6 tháng
(2024-03-25) |
0.18 | 0.93% | 493,945 | -7,800 | -0.2 |
18.16
27.09
19.50
|
12 tháng
(2023-09-25) |
0.08 | 0.42% | 671,509 | -124,400 | -2.6 |
18.16
27.09
19.50
|
24 tháng
(2022-09-30) |
-5.48 | -21.95% | 1,096,991 | -127,200 | -2.6 |
18.16
29.24
19.50
|
36 tháng
(2021-10-05) |
-9.36 | -32.44% | 1,927,566 | -129,300 | -2.6 |
18.16
37.86
19.50
|
60 tháng
(2019-10-16) |
-10.94 | -35.95% | 4,624,327 | 26,000 | 2.0 |
18.16
37.86
19.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2018 |
41.19
|
0 | 41.19 | 41.19 | 41.19 | 0 | 0 | 0 | |
17/09/2018 |
41.19
|
1 | 41.19 | 41.19 | 41.19 | 0 | 0 | 0 | |
14/09/2018 |
41.19
|
0 | 41.19 | 41.19 | 41.19 | 0 | 0 | 0 | |
13/09/2018 |
41.19
|
0 | 41.19 | 41.19 | 41.19 | 0 | 0 | 0 | |
12/09/2018 |
41.19
|
0 | 41.19 | 41.19 | 41.19 | 0 | 0 | 0 | |
11/09/2018 |
41.19
|
0 | 41.19 | 41.19 | 41.19 | 0 | 0 | 0 | |
10/09/2018 |
41.19
|
0 | 41.19 | 41.19 | 41.19 | 0 | 0 | 0 | |
07/09/2018 |
41.19
|
0 | 41.19 | 41.19 | 41.19 | 0 | 0 | 0 | |
06/09/2018 |
41.19
|
0 | 41.19 | 41.19 | 41.19 | 0 | 0 | 0 | |
05/09/2018 |
41.19
|
100 | 41.19 | 41.19 | 41.19 | 0 | 0 | 0 | |
04/09/2018 |
36.43
|
1 | 36.43 | 36.43 | 36.43 | 0 | 0 | 0 | |
31/08/2018 |
42.93
|
1,000 | 35.69 | 42.93 | 35.69 | 0 | 0 | 0 | |
30/08/2018 |
40.27
|
0 | 40.27 | 40.27 | 40.27 | 0 | 0 | 0 | |
29/08/2018 |
40.27
|
400 | 40.27 | 40.27 | 40.27 | 0 | 0 | 0 | |
28/08/2018 |
43.02
|
0 | 43.02 | 43.02 | 43.02 | 0 | 0 | 0 | |
27/08/2018 |
43.02
|
2,600 | 43.93 | 43.93 | 42.93 | 2,500 | 0 | 0.1 | |
24/08/2018 |
41.19
|
0 | 41.19 | 41.19 | 41.19 | 0 | 0 | 0 | |
23/08/2018 |
41.19
|
0 | 41.19 | 41.19 | 41.19 | 0 | 0 | 0 | |
22/08/2018 |
41.19
|
100 | 41.19 | 41.19 | 41.19 | 0 | 0 | 0 | |
21/08/2018 |
41.19
|
1,300 | 43.93 | 43.93 | 35.33 | 0 | 0 | 0 | |
20/08/2018 |
39.72
|
100 | 39.72 | 39.72 | 39.72 | 0 | 0 | 0 | |
17/08/2018 |
39.36
|
1,100 | 34.78 | 39.36 | 34.78 | 0 | 0 | 0 | |
16/08/2018 |
36.88
|
0 | 36.88 | 36.88 | 36.88 | 0 | 0 | 0 | |
15/08/2018 |
36.88
|
100 | 36.88 | 36.88 | 36.88 | 0 | 0 | 0 | |
14/08/2018 |
36.43
|
500 | 36.79 | 36.79 | 36.43 | 0 | 0 | 0 | |
13/08/2018 |
36.79
|
0 | 36.79 | 36.79 | 36.79 | 0 | 0 | 0 | |
10/08/2018 |
36.79
|
0 | 36.79 | 36.79 | 36.79 | 0 | 0 | 0 | |
09/08/2018 |
36.79
|
100 | 36.79 | 36.79 | 36.79 | 0 | 0 | 0 | |
08/08/2018 |
37.16
|
500 | 34.78 | 37.16 | 34.78 | 0 | 0 | 0 | |
07/08/2018 |
37.07
|
0 | 37.07 | 37.07 | 37.07 | 0 | 0 | 0 | |
06/08/2018 |
37.07
|
0 | 37.07 | 37.07 | 37.07 | 0 | 0 | 0 | |
03/08/2018 |
37.07
|
3,502 | 37.07 | 37.07 | 37.07 | 0 | 0 | 0 | |
02/08/2018 |
39.26
|
1,400 | 40.45 | 40.45 | 34.78 | 0 | 0 | 0 | |
01/08/2018 |
35.24
|
400 | 35.69 | 35.69 | 35.24 | 0 | 0 | 0 | |
31/07/2018 |
35.69
|
200 | 35.69 | 36.52 | 36.52 | 0 | 0 | 0 | |
30/07/2018 |
37.98
|
0 | 37.98 | 37.98 | 37.98 | 0 | 0 | 0 | |
27/07/2018 |
37.98
|
100 | 37.98 | 37.98 | 37.98 | 0 | 0 | 0 | |
26/07/2018 |
35.24
|
700 | 38.35 | 38.35 | 35.24 | 0 | 0 | 0 | |
25/07/2018 |
38.44
|
2,200 | 35.69 | 38.72 | 35.24 | 0 | 0 | 0 | |
24/07/2018 |
39.26
|
0 | 39.26 | 39.26 | 39.26 | 0 | 0 | 0 | |
23/07/2018 |
39.26
|
100 | 39.26 | 39.26 | 39.26 | 0 | 0 | 0 | |
20/07/2018 |
35.69
|
100 | 35.69 | 35.69 | 35.69 | 0 | 0 | 0 | |
19/07/2018 |
39.26
|
0 | 39.26 | 39.26 | 39.26 | 0 | 0 | 0 | |
18/07/2018 |
39.26
|
0 | 39.26 | 39.26 | 39.26 | 0 | 0 | 0 | |
17/07/2018 |
39.26
|
0 | 39.26 | 39.26 | 39.26 | 0 | 0 | 0 | |
16/07/2018 |
39.26
|
100 | 39.26 | 39.26 | 39.26 | 0 | 0 | 0 | |
13/07/2018 |
40.45
|
300 | 35.24 | 40.45 | 35.24 | 0 | 0 | 0 | |
12/07/2018 |
39.72
|
200 | 36.15 | 39.72 | 36.15 | 0 | 0 | 0 | |
11/07/2018 |
41.00
|
0 | 41.00 | 41.00 | 41.00 | 0 | 0 | 0 | |
10/07/2018 |
41.00
|
0 | 41.00 | 41.00 | 41.00 | 0 | 0 | 0 | |
09/07/2018 |
41.00
|
0 | 41.00 | 41.00 | 41.00 | 0 | 0 | 0 | |
06/07/2018 |
41.00
|
0 | 41.00 | 41.00 | 41.00 | 0 | 0 | 0 | |
05/07/2018 |
41.00
|
0 | 41.00 | 41.00 | 41.00 | 0 | 0 | 0 | |
04/07/2018 |
41.00
|
18 | 41.00 | 41.00 | 41.00 | 0 | 0 | 0 | |
03/07/2018 |
41.00
|
100 | 41.00 | 41.00 | 41.00 | 0 | 0 | 0 | |
02/07/2018 |
39.36
|
2,500 | 37.16 | 39.36 | 36.61 | 0 | 0 | 0 | |
29/06/2018 |
40.27
|
900 | 41.64 | 41.64 | 38.44 | 0 | 0 | 0 | |
28/06/2018 |
41.46
|
0 | 41.46 | 41.46 | 41.46 | 0 | 0 | 0 | |
27/06/2018 |
41.46
|
0 | 41.46 | 41.46 | 41.46 | 0 | 0 | 0 | |
26/06/2018 |
41.46
|
6 | 41.46 | 41.46 | 41.46 | 0 | 0 | 0 | |
25/06/2018 |
41.55
|
1,700 | 41.46 | 41.55 | 41.46 | 0 | 0 | 0 | |
22/06/2018 |
43.38
|
0 | 43.38 | 43.38 | 43.38 | 0 | 0 | 0 | |
21/06/2018 |
43.38
|
100 | 43.38 | 43.38 | 43.38 | 0 | 0 | 0 | |
20/06/2018 |
41.00
|
3,100 | 41.10 | 43.38 | 39.36 | 0 | 0 | 0 | |
19/06/2018 |
40.27
|
1,400 | 37.80 | 40.27 | 37.62 | 0 | 0 | 0 | |
18/06/2018 |
41.10
|
0 | 41.10 | 41.10 | 41.10 | 0 | 0 | 0 | |
15/06/2018 |
41.10
|
100 | 41.10 | 41.10 | 41.10 | 0 | 0 | 0 | |
14/06/2018 |
41.10
|
3,500 | 40.73 | 41.10 | 40.73 | 0 | 0 | 0 | |
13/06/2018 |
40.91
|
0 | 40.91 | 40.91 | 40.91 | 0 | 0 | 0 | |
12/06/2018 |
41.19
|
200 | 40.64 | 41.19 | 40.64 | 0 | 0 | 0 | |
11/06/2018 |
39.91
|
0 | 39.91 | 39.91 | 39.91 | 0 | 0 | 0 | |
08/06/2018 |
39.91
|
0 | 39.91 | 39.91 | 39.91 | 0 | 0 | 0 | |
07/06/2018 |
41.19
|
700 | 36.61 | 41.19 | 36.61 | 0 | 0 | 0 | |
06/06/2018 |
42.10
|
0 | 42.10 | 42.10 | 42.10 | 0 | 0 | 0 | |
05/06/2018 |
42.10
|
0 | 42.10 | 42.10 | 42.10 | 0 | 0 | 0 | |
04/06/2018 |
42.10
|
100 | 42.10 | 42.10 | 42.10 | 0 | 0 | 0 | |
01/06/2018 |
41.00
|
6,600 | 41.10 | 41.10 | 38.44 | 0 | 0 | 0 | |
31/05/2018 |
37.53
|
400 | 37.53 | 37.53 | 37.53 | 0 | 400 | -0.0 | |
30/05/2018: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
30/05/2018 |
43.93
|
100 | 43.93 | 43.93 | 43.93 | 0 | 0 | 0 | |
29/05/2018 |
42.38
|
100 | 42.38 | 42.38 | 42.38 | 0 | 0 | 0 | |
28/05/2018 |
41.38
|
700 | 37.06 | 41.38 | 37.06 | 0 | 0 | 0 | |
25/05/2018 |
43.28
|
0 | 43.28 | 43.28 | 43.28 | 0 | 0 | 0 | |
24/05/2018 |
43.28
|
0 | 43.28 | 43.28 | 43.28 | 0 | 0 | 0 | |
23/05/2018 |
43.28
|
0 | 43.28 | 43.28 | 43.28 | 0 | 0 | 0 | |
22/05/2018 |
43.28
|
0 | 43.28 | 43.28 | 43.28 | 0 | 0 | 0 | |
21/05/2018 |
43.28
|
100 | 43.28 | 43.28 | 43.28 | 0 | 0 | 0 | |
18/05/2018 |
38.86
|
400 | 37.96 | 41.93 | 37.96 | 0 | 0 | 0 | |
17/05/2018 |
43.73
|
100 | 43.73 | 43.73 | 43.73 | 0 | 0 | 0 | |
16/05/2018 |
41.47
|
1,300 | 41.02 | 41.47 | 41.02 | 0 | 0 | 0 | |
15/05/2018 |
40.57
|
800 | 44.18 | 44.18 | 40.57 | 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
|
100 | 44.00 | 44.00 | 44.00 | 0 | 0 | 0 | |
08/05/2018 |
41.75
|
100 | 41.75 | 41.75 | 41.75 | 100 | 0 | 0 | |
07/05/2018 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
04/05/2018 |
41.93
|
3,500 | 41.75 | 41.93 | 41.75 | 0 | 0 | 0 | |
03/05/2018 |
43.37
|
200 | 37.87 | 43.37 | 37.87 | 0 | 0 | 0 | |
02/05/2018 |
43.64
|
130 | 43.64 | 43.64 | 43.64 | 0 | 0 | 0 | |
27/04/2018 |
43.19
|
1,100 | 38.14 | 43.19 | 38.14 | 0 | 0 | 0 |