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) |
|
26/04/2018 |
42.44
|
36,600 | 41.64 | 42.51 | 41.64 | 36,500 | 500 | 2.1 | |
24/04/2018 |
40.20
|
5,200 | 44.53 | 44.53 | 39.63 | 5,000 | 3,000 | 0.1 | |
23/04/2018 |
41.72
|
100 | 41.72 | 41.72 | 41.72 | 0 | 0 | 0 | |
20/04/2018 |
39.70
|
1,300 | 41.79 | 41.79 | 39.70 | 0 | 0 | 0 | |
19/04/2018 |
39.63
|
2,600 | 42.08 | 42.08 | 39.63 | 200 | 0 | 0.0 | |
18/04/2018 |
41.79
|
3,200 | 46.76 | 46.76 | 41.79 | 3,000 | 0 | 0.2 | |
17/04/2018 |
37.39
|
4,500 | 42.51 | 42.51 | 37.39 | 0 | 0 | 0 | |
16/04/2018 |
43.23
|
0 | 43.23 | 43.23 | 43.23 | 0 | 0 | 0 | |
13/04/2018 |
43.23
|
2,100 | 43.23 | 43.23 | 43.23 | 0 | 0 | 0 | |
12/04/2018 |
43.23
|
0 | 43.23 | 43.23 | 43.23 | 0 | 0 | 0 | |
11/04/2018 |
43.16
|
300 | 43.23 | 43.23 | 43.16 | 0 | 0 | 0 | |
10/04/2018 |
43.23
|
200 | 46.83 | 46.83 | 43.23 | 100 | 0 | 0.0 | |
09/04/2018 |
41.79
|
3,100 | 43.88 | 43.88 | 41.79 | 0 | 0 | 0 | |
06/04/2018 |
43.23
|
1,016 | 43.23 | 43.23 | 43.23 | 1,000 | 0 | 0.1 | |
05/04/2018 |
44.60
|
100 | 44.60 | 44.60 | 44.60 | 0 | 0 | 0 | |
04/04/2018 |
43.23
|
200 | 43.23 | 43.23 | 43.23 | 0 | 0 | 0 | |
03/04/2018 |
44.96
|
16 | 44.96 | 44.96 | 44.96 | 0 | 0 | 0 | |
02/04/2018 |
44.74
|
4,500 | 53.24 | 53.24 | 44.74 | 200 | 0 | 0.0 | |
30/03/2018 |
52.59
|
100 | 52.59 | 52.59 | 52.59 | 0 | 0 | 0 | |
29/03/2018 |
49.71
|
100 | 49.71 | 49.71 | 49.71 | 100 | 0 | 0.0 | |
28/03/2018 |
43.23
|
14,700 | 47.55 | 47.55 | 43.23 | 13,600 | 0 | 0.8 | |
27/03/2018 |
43.95
|
3,500 | 45.03 | 45.03 | 43.95 | 100 | 0 | 0.0 | |
26/03/2018 |
46.83
|
100 | 46.83 | 46.83 | 46.83 | 0 | 0 | 0 | |
23/03/2018 |
46.83
|
100 | 46.83 | 46.83 | 46.83 | 0 | 0 | 0 | |
22/03/2018 |
43.95
|
13,600 | 46.83 | 46.83 | 43.95 | 11,900 | 0 | 0.7 | |
21/03/2018 |
46.83
|
100 | 46.83 | 46.83 | 46.83 | 0 | 0 | 0 | |
20/03/2018 |
46.11
|
100 | 46.11 | 46.11 | 46.11 | 0 | 0 | 0 | |
19/03/2018 |
44.09
|
27,300 | 44.09 | 44.09 | 43.95 | 26,300 | 0 | 1.6 | |
16/03/2018 |
43.95
|
15,500 | 45.39 | 45.39 | 43.95 | 12,200 | 0 | 0.7 | |
15/03/2018 |
43.95
|
1,200 | 45.89 | 45.89 | 43.95 | 500 | 0 | 0.0 | |
14/03/2018 |
46.11
|
3,300 | 45.75 | 46.83 | 44.31 | 1,800 | 0 | 0.1 | |
13/03/2018 |
45.39
|
1,500 | 45.03 | 45.39 | 45.03 | 1,400 | 0 | 0 | |
12/03/2018 |
45.03
|
1,100 | 45.03 | 45.03 | 45.03 | 1,000 | 0 | 0.1 | |
09/03/2018 |
44.31
|
0 | 44.31 | 44.31 | 44.31 | 0 | 0 | 0 | |
08/03/2018 |
44.31
|
0 | 44.31 | 44.31 | 44.31 | 0 | 0 | 0 | |
07/03/2018 |
44.31
|
0 | 44.31 | 44.31 | 44.31 | 0 | 0 | 0 | |
06/03/2018 |
44.31
|
900 | 44.31 | 44.31 | 44.31 | 0 | 0 | 0 | |
05/03/2018 |
43.95
|
100 | 43.95 | 43.95 | 43.95 | 100 | 0 | 0.0 | |
02/03/2018 |
43.95
|
400 | 43.95 | 43.95 | 43.95 | 400 | 0 | 0.0 | |
01/03/2018 |
43.59
|
4,900 | 44.67 | 44.67 | 43.59 | 0 | 0 | 0 | |
28/02/2018 |
46.11
|
8,700 | 44.81 | 46.11 | 44.67 | 400 | 0 | 0.0 | |
27/02/2018 |
45.97
|
0 | 45.97 | 45.97 | 45.97 | 0 | 0 | 0 | |
26/02/2018 |
45.97
|
0 | 45.97 | 45.97 | 45.97 | 0 | 0 | 0 | |
23/02/2018 |
46.11
|
600 | 45.68 | 46.11 | 45.68 | 200 | 0 | 0.0 | |
22/02/2018 |
45.68
|
0 | 45.68 | 45.68 | 45.68 | 0 | 0 | 0 | |
21/02/2018 |
45.68
|
1,600 | 45.75 | 45.75 | 45.68 | 1,600 | 0 | 0.1 | |
13/02/2018 |
46.11
|
0 | 46.11 | 46.11 | 46.11 | 0 | 0 | 0 | |
12/02/2018 |
46.11
|
0 | 46.11 | 46.11 | 46.11 | 0 | 0 | 0 | |
09/02/2018 |
46.11
|
500 | 46.11 | 46.11 | 46.11 | 500 | 500 | 0 | |
08/02/2018 |
45.61
|
6,700 | 45.53 | 45.61 | 45.53 | 6,600 | 0 | 0.4 | |
07/02/2018 |
45.53
|
1,500 | 45.53 | 45.53 | 45.53 | 1,500 | 0 | 0.1 | |
06/02/2018 |
46.11
|
700 | 45.39 | 46.11 | 45.39 | 600 | 0 | 0.0 | |
05/02/2018 |
45.39
|
0 | 45.39 | 45.39 | 45.39 | 0 | 0 | 0 | |
02/02/2018 |
45.39
|
600 | 45.39 | 45.39 | 45.39 | 0 | 0 | 0 | |
01/02/2018 |
44.67
|
400 | 44.67 | 44.67 | 44.67 | 300 | 0 | 0.0 | |
31/01/2018 |
43.95
|
0 | 43.95 | 43.95 | 43.95 | 0 | 0 | 0 | |
30/01/2018 |
43.95
|
0 | 43.95 | 43.95 | 43.95 | 0 | 0 | 0 | |
29/01/2018 |
43.95
|
200 | 43.95 | 43.95 | 43.95 | 200 | 200 | 0 | |
26/01/2018 |
43.59
|
0 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 | |
25/01/2018 |
43.59
|
0 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 | |
24/01/2018 |
43.59
|
0 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 | |
23/01/2018 |
43.59
|
0 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 | |
22/01/2018 |
43.59
|
0 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 | |
19/01/2018 |
43.59
|
0 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 | |
18/01/2018 |
43.59
|
0 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 | |
17/01/2018 |
43.59
|
1,000 | 43.59 | 43.59 | 43.59 | 0 | 0 | 0 | |
16/01/2018 |
43.23
|
0 | 43.23 | 43.23 | 43.23 | 0 | 0 | 0 | |
15/01/2018 |
43.23
|
0 | 43.23 | 43.23 | 43.23 | 0 | 0 | 0 | |
12/01/2018 |
43.23
|
0 | 43.23 | 43.23 | 43.23 | 0 | 0 | 0 | |
11/01/2018 |
43.23
|
0 | 43.23 | 43.23 | 43.23 | 0 | 0 | 0 | |
10/01/2018 |
43.23
|
100 | 43.23 | 43.23 | 43.23 | 0 | 0 | 0 | |
09/01/2018 |
43.23
|
0 | 43.23 | 43.23 | 43.23 | 0 | 0 | 0 | |
08/01/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
08/01/2018 |
43.23
|
0 | 43.23 | 43.23 | 43.23 | 0 | 0 | 0 | |
05/01/2018 |
43.23
|
0 | 43.23 | 43.23 | 43.23 | 0 | 0 | 0 | |
04/01/2018 |
43.23
|
100 | 43.23 | 43.23 | 43.23 | 100 | 100 | 0 | |
03/01/2018 |
43.58
|
1,100 | 42.52 | 43.58 | 42.52 | 100 | 0 | 0.0 | |
02/01/2018 |
48.90
|
0 | 48.90 | 48.90 | 48.90 | 0 | 0 | 0 | |
29/12/2017 |
48.90
|
0 | 48.90 | 48.90 | 48.90 | 0 | 0 | 0 | |
28/12/2017 |
48.90
|
0 | 48.90 | 48.90 | 48.90 | 0 | 0 | 0 | |
27/12/2017 |
48.90
|
0 | 48.90 | 48.90 | 48.90 | 0 | 0 | 0 | |
26/12/2017 |
48.90
|
0 | 48.90 | 48.90 | 48.90 | 0 | 0 | 0 | |
25/12/2017 |
48.90
|
0 | 48.90 | 48.90 | 48.90 | 0 | 0 | 0 | |
22/12/2017 |
48.90
|
1,000 | 48.90 | 48.90 | 48.90 | 1,000 | 1,000 | 0 | |
21/12/2017 |
43.58
|
0 | 43.58 | 43.58 | 43.58 | 0 | 0 | 0 | |
20/12/2017 |
43.58
|
0 | 43.58 | 43.58 | 43.58 | 0 | 0 | 0 | |
19/12/2017 |
43.58
|
0 | 43.58 | 43.58 | 43.58 | 0 | 0 | 0 | |
18/12/2017 |
43.58
|
0 | 43.58 | 43.58 | 43.58 | 0 | 0 | 0 | |
15/12/2017 |
43.58
|
0 | 43.58 | 43.58 | 43.58 | 0 | 0 | 0 | |
14/12/2017 |
43.58
|
0 | 43.58 | 43.58 | 43.58 | 0 | 0 | 0 | |
13/12/2017 |
43.58
|
0 | 43.58 | 43.58 | 43.58 | 0 | 0 | 0 | |
12/12/2017 |
43.58
|
0 | 43.58 | 43.58 | 43.58 | 0 | 0 | 0 | |
11/12/2017 |
43.58
|
200 | 43.58 | 43.58 | 43.58 | 200 | 0 | 0.0 | |
08/12/2017 |
43.30
|
0 | 43.30 | 43.30 | 43.30 | 0 | 0 | 0 | |
07/12/2017 |
43.30
|
0 | 43.30 | 43.30 | 43.30 | 0 | 0 | 0 | |
06/12/2017 |
43.30
|
0 | 43.30 | 43.30 | 43.30 | 0 | 0 | 0 | |
05/12/2017 |
43.30
|
18,800 | 43.30 | 43.30 | 43.30 | 0 | 0 | 0 | |
04/12/2017 |
43.44
|
0 | 43.44 | 43.44 | 43.44 | 0 | 0 | 0 | |
01/12/2017 |
43.58
|
1,600 | 43.30 | 43.58 | 43.30 | 600 | 0 | 0.0 | |
30/11/2017 |
43.30
|
200 | 43.30 | 43.30 | 43.30 | 200 | 200 | 0 | |
29/11/2017 |
49.68
|
100 | 49.68 | 49.68 | 49.68 | 0 | 0 | 0 |