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) |
-2.85 | -9.56% | 3,600 | 0 | 0 |
26.90
31.80
28.80
|
2 tháng
(2024-07-22) |
-2.50 | -8.49% | 10,600 | -500 | -0.0 |
26.65
32
28.80
|
3 tháng
(2024-06-24) |
-3.75 | -12.21% | 12,300 | -700 | -0.0 |
26.65
32.55
28.80
|
6 tháng
(2024-03-25) |
-6.30 | -18.95% | 29,900 | -600 | -0.0 |
26.65
34.20
28.80
|
12 tháng
(2023-09-26) |
-1.80 | -6.28% | 115,100 | -2,000 | -0.1 |
26.65
47.37
28.80
|
24 tháng
(2022-10-03) |
-9.56 | -26.19% | 305,800 | -19,100 | -5.6 |
23.92
47.37
28.80
|
36 tháng
(2021-10-06) |
-11.09 | -29.15% | 907,500 | -26,320 | -19.6 |
23.92
69.38
28.80
|
60 tháng
(2019-10-17) |
-16.49 | -37.96% | 1,289,500 | -32,800 | -19.8 |
23.92
69.38
28.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/04/2018 |
43.92
|
940 | 41.06 | 43.92 | 40.33 | 0 | 0 | 0 | |
16/04/2018 |
41.06
|
0 | 41.06 | 41.06 | 41.06 | 0 | 0 | 0 | |
13/04/2018 |
41.06
|
0 | 41.06 | 41.06 | 41.06 | 0 | 0 | 0 | |
12/04/2018 |
41.06
|
0 | 41.06 | 41.06 | 41.06 | 0 | 0 | 0 | |
11/04/2018 |
41.06
|
320 | 41.06 | 41.06 | 41.06 | 0 | 0 | 0 | |
10/04/2018 |
41.06
|
10 | 41.06 | 41.06 | 41.06 | 0 | 0 | 0 | |
09/04/2018 |
41.06
|
20 | 40.40 | 41.06 | 41.06 | 0 | 0 | 0 | |
06/04/2018 |
40.40
|
10 | 40.40 | 40.40 | 40.40 | 0 | 0 | 0 | |
05/04/2018 |
40.40
|
90 | 41.65 | 41.65 | 40.40 | 0 | 0 | 0 | |
04/04/2018 |
41.65
|
0 | 41.65 | 41.65 | 41.65 | 0 | 0 | 0 | |
03/04/2018 |
41.65
|
0 | 41.65 | 41.65 | 41.65 | 0 | 0 | 0 | |
02/04/2018 |
41.65
|
100 | 41.65 | 41.65 | 41.65 | 0 | 0 | 0 | |
30/03/2018 |
41.65
|
0 | 41.65 | 41.65 | 41.65 | 0 | 0 | 0 | |
29/03/2018 |
41.65
|
0 | 41.65 | 41.65 | 41.65 | 0 | 0 | 0 | |
28/03/2018 |
41.65
|
2,430 | 41.65 | 41.80 | 41.65 | 0 | 0 | 0 | |
27/03/2018 |
41.65
|
20 | 44.73 | 44.73 | 41.65 | 0 | 0 | 0 | |
26/03/2018 |
44.73
|
500 | 44.73 | 44.73 | 44.73 | 0 | 0 | 0 | |
23/03/2018 |
44.73
|
0 | 44.73 | 44.73 | 44.73 | 0 | 0 | 0 | |
22/03/2018 |
44.73
|
2,780 | 43.63 | 44.73 | 40.62 | 0 | 280 | -0.0 | |
21/03/2018 |
43.63
|
0 | 43.63 | 43.63 | 43.63 | 0 | 0 | 0 | |
20/03/2018 |
43.63
|
0 | 43.63 | 43.63 | 43.63 | 0 | 0 | 0 | |
19/03/2018 |
43.63
|
1,000 | 43.26 | 43.63 | 43.26 | 0 | 0 | 0 | |
16/03/2018 |
43.26
|
50 | 43.26 | 43.26 | 40.55 | 0 | 0 | 0 | |
15/03/2018 |
43.26
|
0 | 43.26 | 43.26 | 43.26 | 0 | 0 | 0 | |
14/03/2018 |
43.26
|
450 | 43.26 | 43.26 | 42.60 | 0 | 0 | 0 | |
13/03/2018 |
43.26
|
250 | 43.26 | 43.26 | 43.19 | 250 | 0 | 0.0 | |
12/03/2018 |
43.26
|
0 | 43.26 | 43.26 | 43.26 | 0 | 0 | 0 | |
09/03/2018 |
43.26
|
0 | 43.26 | 43.26 | 43.26 | 0 | 0 | 0 | |
08/03/2018 |
43.26
|
0 | 43.26 | 43.26 | 43.26 | 0 | 0 | 0 | |
07/03/2018 |
43.26
|
0 | 43.26 | 43.26 | 43.26 | 0 | 0 | 0 | |
06/03/2018 |
43.26
|
100 | 43.56 | 43.56 | 40.70 | 0 | 40 | -0.0 | |
05/03/2018 |
43.56
|
1,510 | 43.12 | 43.56 | 43.12 | 0 | 0 | 0 | |
02/03/2018 |
43.12
|
650 | 44.00 | 44.00 | 40.92 | 0 | 0 | 0 | |
01/03/2018 |
44.00
|
1,010 | 42.24 | 44.00 | 43.78 | 1,000 | 0 | 0.1 | |
28/02/2018 |
42.24
|
20 | 39.60 | 42.24 | 39.82 | 0 | 0 | 0 | |
27/02/2018 |
39.60
|
2,340 | 41.06 | 43.63 | 39.60 | 0 | 0 | 0 | |
26/02/2018 |
41.06
|
60 | 41.80 | 41.80 | 41.06 | 0 | 0 | 0 | |
23/02/2018 |
41.80
|
0 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 | |
22/02/2018 |
41.80
|
0 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 | |
21/02/2018 |
41.80
|
0 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 | |
13/02/2018 |
41.80
|
0 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 | |
12/02/2018 |
41.80
|
10 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 | |
09/02/2018 |
41.80
|
190 | 41.06 | 41.80 | 41.80 | 0 | 0 | 0 | |
08/02/2018 |
41.06
|
0 | 41.06 | 41.06 | 41.06 | 0 | 0 | 0 | |
07/02/2018 |
41.06
|
0 | 41.06 | 41.06 | 41.06 | 0 | 0 | 0 | |
06/02/2018 |
41.06
|
810 | 40.33 | 43.12 | 41.06 | 0 | 0 | 0 | |
05/02/2018 |
40.33
|
0 | 40.33 | 40.33 | 40.33 | 0 | 0 | 0 | |
02/02/2018 |
40.33
|
10 | 42.24 | 42.24 | 40.33 | 0 | 0 | 0 | |
01/02/2018 |
42.24
|
0 | 42.24 | 42.24 | 42.24 | 0 | 0 | 0 | |
31/01/2018 |
42.24
|
2,440 | 39.60 | 42.31 | 42.24 | 0 | 0 | 0 | |
30/01/2018 |
39.60
|
10 | 41.06 | 41.06 | 39.60 | 0 | 0 | 0 | |
29/01/2018 |
41.06
|
200 | 41.06 | 41.06 | 41.06 | 0 | 0 | 0 | |
26/01/2018 |
41.06
|
430 | 41.14 | 41.14 | 40.99 | 0 | 0 | 0 | |
25/01/2018 |
41.14
|
2,550 | 44.14 | 44.14 | 41.14 | 0 | 0 | 0 | |
22/01/2018 |
44.14
|
0 | 44.14 | 44.14 | 44.14 | 0 | 0 | 0 | |
19/01/2018 |
44.14
|
1,340 | 45.46 | 45.83 | 44.00 | 0 | 0 | 0 | |
18/01/2018: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
18/01/2018 |
45.46
|
540 | 42.53 | 45.46 | 39.67 | 0 | 0 | 0 | |
17/01/2018 |
42.53
|
110 | 43.95 | 43.95 | 42.53 | 0 | 0 | 0 | |
16/01/2018 |
43.95
|
2,050 | 42.18 | 43.95 | 42.53 | 0 | 0 | 0 | |
15/01/2018 |
42.18
|
270 | 43.24 | 43.24 | 42.18 | 0 | 0 | 0 | |
12/01/2018 |
43.24
|
320 | 43.24 | 43.95 | 43.24 | 150 | 0 | 0.0 | |
11/01/2018 |
43.24
|
1,060 | 41.18 | 43.24 | 41.25 | 40 | 0 | 0.0 | |
10/01/2018 |
41.18
|
130 | 43.24 | 43.24 | 41.11 | 0 | 0 | 0 | |
09/01/2018 |
43.24
|
320 | 41.47 | 43.45 | 41.47 | 0 | 0 | 0 | |
08/01/2018 |
41.47
|
0 | 41.47 | 41.47 | 41.47 | 0 | 0 | 0 | |
05/01/2018 |
41.47
|
500 | 38.84 | 41.54 | 41.04 | 0 | 0 | 0 | |
04/01/2018 |
38.84
|
70 | 41.61 | 41.61 | 38.84 | 0 | 70 | -0.0 | |
03/01/2018 |
41.61
|
2,360 | 38.99 | 41.61 | 38.35 | 0 | 0 | 0 | |
02/01/2018 |
38.99
|
170 | 41.61 | 41.61 | 38.99 | 0 | 0 | 0 | |
29/12/2017 |
41.61
|
1,270 | 38.99 | 41.61 | 38.99 | 0 | 0 | 0 | |
28/12/2017 |
38.99
|
0 | 38.99 | 38.99 | 38.99 | 0 | 0 | 0 | |
27/12/2017 |
38.99
|
1,290 | 41.11 | 42.46 | 38.99 | 0 | 0 | 0 | |
26/12/2017 |
41.11
|
1,600 | 39.06 | 41.11 | 39.06 | 0 | 100 | -0.0 | |
25/12/2017 |
39.06
|
470 | 36.50 | 39.06 | 37.36 | 0 | 0 | 0 | |
22/12/2017 |
36.50
|
230 | 38.13 | 40.19 | 36.29 | 0 | 0 | 0 | |
21/12/2017 |
38.13
|
80 | 38.13 | 38.13 | 35.65 | 0 | 0 | 0 | |
20/12/2017 |
38.13
|
1,580 | 40.97 | 40.97 | 38.13 | 0 | 0 | 0 | |
19/12/2017 |
40.97
|
40 | 41.04 | 41.04 | 39.69 | 0 | 0 | 0 | |
18/12/2017 |
41.04
|
220 | 39.27 | 41.04 | 41.04 | 0 | 0 | 0 | |
15/12/2017 |
39.27
|
1,840 | 36.86 | 39.34 | 35.58 | 0 | 0 | 0 | |
14/12/2017 |
36.86
|
310 | 36.86 | 36.86 | 36.86 | 0 | 0 | 0 | |
13/12/2017: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
13/12/2017 |
36.86
|
3,570 | 39.34 | 39.34 | 36.65 | 0 | 0 | 0 | |
12/12/2017 |
39.34
|
1,200 | 41.05 | 43.86 | 39.34 | 0 | 0 | 0 | |
11/12/2017 |
41.05
|
20 | 41.05 | 41.05 | 41.05 | 0 | 0 | 0 | |
08/12/2017 |
41.05
|
160 | 42.56 | 45.09 | 41.05 | 0 | 0 | 0 | |
07/12/2017 |
42.56
|
200 | 45.16 | 45.16 | 42.56 | 0 | 0 | 0 | |
06/12/2017 |
45.16
|
1,970 | 42.21 | 45.16 | 45.16 | 0 | 0 | 0 | |
05/12/2017 |
42.21
|
2,170 | 39.48 | 42.21 | 41.73 | 0 | 0 | 0 | |
04/12/2017 |
39.48
|
3,410 | 36.95 | 39.48 | 39.00 | 0 | 0 | 0 | |
01/12/2017 |
36.95
|
610 | 36.60 | 37.08 | 36.95 | 0 | 0 | 0 | |
30/11/2017 |
36.60
|
0 | 36.60 | 36.60 | 36.60 | 0 | 0 | 0 | |
29/11/2017 |
36.60
|
0 | 36.60 | 36.60 | 36.60 | 0 | 0 | 0 | |
28/11/2017 |
36.60
|
20 | 36.53 | 36.60 | 36.60 | 0 | 0 | 0 | |
27/11/2017 |
36.53
|
110 | 36.81 | 36.81 | 36.53 | 0 | 0 | 0 | |
24/11/2017 |
36.81
|
0 | 36.81 | 36.81 | 36.81 | 0 | 0 | 0 | |
23/11/2017 |
36.81
|
0 | 36.81 | 36.81 | 36.81 | 0 | 0 | 0 | |
22/11/2017 |
36.81
|
390 | 34.41 | 36.81 | 36.81 | 0 | 0 | 0 | |
21/11/2017 |
34.41
|
150 | 35.92 | 35.92 | 34.41 | 0 | 0 | 0 | |
20/11/2017 |
35.92
|
0 | 35.92 | 35.92 | 35.92 | 0 | 0 | 0 | |
17/11/2017 |
35.92
|
0 | 35.92 | 35.92 | 35.92 | 0 | 0 | 0 |