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) |
-2.98 | -9.63% | 65,700 | 0 | 0 |
28
33
28
|
2 tháng
(2024-07-22) |
-5.89 | -17.38% | 97,700 | 0 | 0 |
28
36.21
28
|
3 tháng
(2024-06-24) |
-3.95 | -12.37% | 968,100 | -34,150 | -1.2 |
28
36.70
28
|
6 tháng
(2024-03-25) |
10.77 | 62.46% | 1,596,100 | -60,150 | -1.9 |
15.88
36.70
28
|
12 tháng
(2023-09-26) |
6.21 | 28.48% | 1,898,133 | -196,010 | -4.3 |
15.49
36.70
28
|
24 tháng
(2022-10-03) |
1.97 | 7.56% | 2,855,243 | -199,830 | -4.4 |
15.49
36.70
28
|
36 tháng
(2021-10-06) |
2.76 | 10.92% | 3,402,352 | -126,830 | -2.1 |
15.49
36.70
28
|
60 tháng
(2019-10-17) |
9.50 | 51.38% | 6,774,103 | -1,904,079 | -44.4 |
13.05
36.70
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
38.24
|
0 | 38.24 | 38.24 | 38.24 | 0 | 0 | 0 | |
26/04/2018 |
38.24
|
0 | 38.24 | 38.24 | 38.24 | 0 | 0 | 0 | |
24/04/2018 |
38.24
|
200 | 38.24 | 38.24 | 34.44 | 100 | 0 | 0.0 | |
23/04/2018 |
38.24
|
400 | 38.48 | 38.48 | 34.74 | 100 | 0 | 0.0 | |
20/04/2018 |
38.48
|
0 | 38.48 | 38.48 | 38.48 | 0 | 0 | 0 | |
19/04/2018 |
38.48
|
0 | 38.48 | 38.48 | 38.48 | 0 | 0 | 0 | |
18/04/2018 |
38.48
|
0 | 38.48 | 38.48 | 38.48 | 0 | 0 | 0 | |
17/04/2018 |
38.48
|
0 | 38.48 | 38.48 | 38.48 | 0 | 0 | 0 | |
16/04/2018 |
38.48
|
0 | 38.48 | 38.48 | 38.48 | 0 | 0 | 0 | |
13/04/2018 |
38.48
|
310 | 39.39 | 39.39 | 35.71 | 100 | 0 | 0.0 | |
12/04/2018 |
39.39
|
1,200 | 40.35 | 41.56 | 36.37 | 900 | 0 | 0.1 | |
11/04/2018 |
40.35
|
0 | 40.35 | 40.35 | 40.35 | 0 | 0 | 0 | |
10/04/2018 |
40.35
|
0 | 40.35 | 40.35 | 40.35 | 0 | 0 | 0 | |
09/04/2018 |
40.35
|
200 | 40.90 | 40.90 | 36.86 | 100 | 0 | 0.0 | |
06/04/2018 |
40.90
|
0 | 40.90 | 40.90 | 40.90 | 0 | 0 | 0 | |
05/04/2018 |
40.90
|
0 | 40.90 | 40.90 | 40.90 | 0 | 0 | 0 | |
04/04/2018 |
40.90
|
400 | 41.02 | 41.20 | 36.92 | 300 | 0 | 0.0 | |
03/04/2018 |
41.02
|
410 | 37.40 | 41.02 | 38.48 | 100 | 0 | 0.0 | |
02/04/2018 |
37.40
|
1,000 | 38.61 | 38.61 | 34.74 | 0 | 300 | -0.0 | |
30/03/2018 |
38.61
|
1,200 | 36.13 | 38.85 | 33.18 | 200 | 0 | 0.0 | |
29/03/2018 |
36.13
|
1,200 | 36.74 | 36.74 | 33.18 | 700 | 0 | 0.0 | |
28/03/2018 |
36.74
|
200 | 39.27 | 39.27 | 35.35 | 100 | 0 | 0.0 | |
27/03/2018 |
39.27
|
800 | 39.39 | 39.81 | 35.47 | 700 | 0 | 0.0 | |
26/03/2018 |
39.39
|
3,000 | 36.74 | 39.39 | 33.48 | 1,000 | 0 | 0.1 | |
23/03/2018 |
36.74
|
0 | 36.74 | 36.74 | 36.74 | 0 | 0 | 0 | |
22/03/2018 |
36.74
|
100 | 33.66 | 36.74 | 36.74 | 100 | 0 | 0.0 | |
21/03/2018 |
33.66
|
204 | 37.34 | 37.34 | 33.66 | 0 | 0 | 0 | |
20/03/2018 |
37.34
|
1,500 | 37.94 | 37.94 | 34.20 | 500 | 400 | 0.0 | |
19/03/2018 |
37.94
|
1,000 | 42.10 | 44.76 | 37.94 | 700 | 0 | 0.0 | |
16/03/2018 |
42.10
|
0 | 42.10 | 42.10 | 42.10 | 0 | 0 | 0 | |
15/03/2018 |
42.10
|
700 | 42.10 | 44.82 | 37.94 | 500 | 0 | 0.0 | |
14/03/2018 |
42.10
|
300 | 40.48 | 43.79 | 36.43 | 200 | 0 | 0.0 | |
13/03/2018 |
40.48
|
300 | 40.96 | 40.96 | 36.92 | 100 | 0 | 0.0 | |
12/03/2018 |
40.96
|
0 | 40.96 | 40.96 | 40.96 | 0 | 0 | 0 | |
09/03/2018 |
40.96
|
1,200 | 42.04 | 42.04 | 37.88 | 200 | 300 | -0.0 | |
08/03/2018 |
42.04
|
0 | 42.04 | 42.04 | 42.04 | 0 | 0 | 0 | |
07/03/2018 |
42.04
|
0 | 42.04 | 42.04 | 42.04 | 0 | 0 | 0 | |
06/03/2018 |
42.04
|
0 | 42.04 | 42.04 | 42.04 | 0 | 0 | 0 | |
05/03/2018 |
42.04
|
0 | 42.04 | 42.04 | 42.04 | 0 | 0 | 0 | |
02/03/2018 |
42.04
|
0 | 42.04 | 42.04 | 42.04 | 0 | 0 | 0 | |
01/03/2018 |
42.04
|
0 | 42.04 | 42.04 | 42.04 | 0 | 0 | 0 | |
28/02/2018 |
42.04
|
0 | 42.04 | 42.04 | 42.04 | 0 | 0 | 0 | |
27/02/2018 |
42.04
|
0 | 42.04 | 42.04 | 42.04 | 0 | 0 | 0 | |
26/02/2018 |
42.04
|
0 | 42.04 | 42.04 | 42.04 | 0 | 0 | 0 | |
23/02/2018 |
42.04
|
1,500 | 40.35 | 44.34 | 36.37 | 1,400 | 0 | 0.1 | |
22/02/2018 |
40.35
|
0 | 40.35 | 40.35 | 40.35 | 0 | 0 | 0 | |
21/02/2018 |
40.35
|
0 | 40.35 | 40.35 | 40.35 | 0 | 0 | 0 | |
13/02/2018 |
40.35
|
600 | 37.22 | 40.35 | 40.35 | 600 | 0 | 0.0 | |
12/02/2018 |
37.22
|
600 | 34.68 | 37.22 | 31.43 | 100 | 500 | -0.0 | |
09/02/2018 |
34.68
|
300 | 36.98 | 36.98 | 33.36 | 100 | 100 | 0.0 | |
08/02/2018 |
36.98
|
100 | 36.19 | 36.98 | 36.98 | 100 | 0 | 0.0 | |
07/02/2018 |
36.19
|
0 | 36.19 | 36.19 | 36.19 | 0 | 0 | 0 | |
06/02/2018 |
36.19
|
0 | 36.19 | 36.19 | 36.19 | 0 | 0 | 0 | |
05/02/2018 |
36.19
|
200 | 35.23 | 36.19 | 35.17 | 200 | 0 | 0.0 | |
02/02/2018 |
35.23
|
500 | 35.95 | 35.95 | 32.57 | 300 | 200 | 0.0 | |
01/02/2018 |
35.95
|
503 | 36.31 | 36.31 | 32.69 | 100 | 400 | -0.0 | |
31/01/2018 |
36.31
|
1,500 | 36.43 | 36.43 | 32.81 | 1,100 | 200 | 0.1 | |
30/01/2018 |
36.43
|
600 | 33.78 | 36.43 | 30.76 | 300 | 500 | -0.0 | |
29/01/2018 |
33.78
|
519 | 37.52 | 37.52 | 33.78 | 0 | 100 | -0.0 | |
26/01/2018 |
37.52
|
1,680 | 38.48 | 38.48 | 34.68 | 500 | 900 | -0.0 | |
25/01/2018 |
38.48
|
500 | 38.91 | 38.91 | 35.65 | 400 | 0 | 0.0 | |
24/01/2018 |
38.91
|
0 | 38.91 | 38.91 | 38.91 | 0 | 0 | 0 | |
23/01/2018 |
38.91
|
0 | 38.91 | 38.91 | 38.91 | 0 | 0 | 0 | |
22/01/2018 |
38.91
|
0 | 38.91 | 38.91 | 38.91 | 0 | 0 | 0 | |
19/01/2018 |
38.91
|
4,100 | 38.91 | 40.66 | 38.91 | 4,100 | 4,000 | 0.0 | |
18/01/2018 |
38.91
|
32 | 38.91 | 38.91 | 38.91 | 0 | 0 | 0 | |
17/01/2018 |
38.91
|
2,500 | 38.91 | 38.91 | 38.00 | 2,500 | 2,300 | 0.0 | |
16/01/2018 |
38.91
|
0 | 38.91 | 38.91 | 38.91 | 0 | 0 | 0 | |
15/01/2018 |
38.91
|
270 | 38.00 | 38.91 | 34.38 | 100 | 0 | 0.0 | |
12/01/2018 |
38.00
|
3,000 | 38.00 | 38.00 | 38.00 | 3,000 | 3,000 | 0 | |
11/01/2018 |
38.00
|
300 | 39.51 | 39.51 | 35.59 | 100 | 200 | -0.0 | |
10/01/2018 |
39.51
|
0 | 39.51 | 39.51 | 39.51 | 0 | 0 | 0 | |
09/01/2018 |
39.51
|
0 | 39.51 | 39.51 | 39.51 | 0 | 0 | 0 | |
08/01/2018 |
39.51
|
0 | 39.51 | 39.51 | 39.51 | 0 | 0 | 0 | |
05/01/2018 |
39.51
|
501 | 41.74 | 41.74 | 37.58 | 100 | 300 | -0.0 | |
04/01/2018 |
41.74
|
0 | 41.74 | 41.74 | 41.74 | 0 | 0 | 0 | |
03/01/2018 |
41.74
|
200 | 43.07 | 43.07 | 38.91 | 100 | 0 | 0.0 | |
02/01/2018 |
43.07
|
400 | 44.03 | 44.03 | 39.63 | 100 | 0 | 0.0 | |
29/12/2017 |
44.03
|
900 | 44.82 | 44.82 | 40.35 | 400 | 0 | 0.0 | |
28/12/2017 |
44.82
|
0 | 44.82 | 44.82 | 44.82 | 0 | 0 | 0 | |
27/12/2017 |
44.82
|
700 | 42.59 | 45.90 | 38.36 | 300 | 0 | 0.0 | |
26/12/2017 |
42.59
|
600 | 42.77 | 42.77 | 38.54 | 300 | 0 | 0.0 | |
25/12/2017 |
42.77
|
0 | 42.77 | 42.77 | 42.77 | 0 | 0 | 0 | |
22/12/2017 |
42.77
|
100 | 39.69 | 42.77 | 42.77 | 100 | 0 | 0.0 | |
21/12/2017 |
39.69
|
500 | 37.28 | 39.81 | 36.19 | 500 | 100 | 0.0 | |
20/12/2017 |
37.28
|
300 | 39.09 | 39.09 | 35.35 | 100 | 0 | 0.0 | |
19/12/2017 |
39.09
|
600 | 39.15 | 40.66 | 35.71 | 300 | 0 | 0.0 | |
18/12/2017 |
39.15
|
400 | 38.54 | 40.05 | 34.80 | 200 | 0 | 0.0 | |
15/12/2017 |
38.54
|
800 | 39.15 | 40.66 | 35.41 | 300 | 0 | 0.0 | |
14/12/2017 |
39.15
|
500 | 40.66 | 40.66 | 36.80 | 200 | 0 | 0.0 | |
13/12/2017 |
40.66
|
400 | 42.22 | 42.22 | 38.06 | 200 | 0 | 0.0 | |
12/12/2017 |
42.22
|
600 | 42.65 | 42.65 | 38.61 | 500 | 0 | 0.0 | |
11/12/2017 |
42.65
|
900 | 42.71 | 42.71 | 38.85 | 100 | 300 | -0.0 | |
08/12/2017 |
42.71
|
1,300 | 42.77 | 42.77 | 38.54 | 900 | 300 | 0.0 | |
07/12/2017: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
07/12/2017 |
42.77
|
300 | 43.55 | 44.58 | 40.23 | 200 | 100 | 0.0 | |
06/12/2017 |
43.55
|
100 | 41.20 | 43.55 | 43.55 | 100 | 0 | 0.0 | |
05/12/2017 |
41.20
|
600 | 43.55 | 43.55 | 39.20 | 300 | 400 | -0.0 | |
04/12/2017 |
43.55
|
400 | 44.02 | 44.02 | 39.67 | 200 | 400 | -0.0 | |
01/12/2017 |
44.02
|
3,400 | 44.14 | 44.14 | 44.02 | 0 | 3,100 | -0.2 | |
30/11/2017 |
44.14
|
1,100 | 44.73 | 44.73 | 44.14 | 100 | 0 | 0.0 |