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) |
1.88 | 3.87% | 1,900 | 200 | 0.0 |
48.62
51
50.50
|
2 tháng
(2024-07-22) |
1.01 | 2.03% | 8,000 | 200 | 0.0 |
47.26
51
50.50
|
3 tháng
(2024-06-21) |
1.69 | 3.45% | 10,400 | 100 | 0.0 |
47.26
51
50.50
|
6 tháng
(2024-03-25) |
0.62 | 1.24% | 28,500 | 1,444 | 0.1 |
46.78
51
50.50
|
12 tháng
(2023-09-25) |
-4.82 | -8.71% | 93,000 | -16,256 | -0.8 |
46.78
55.70
50.50
|
24 tháng
(2022-09-30) |
-6.23 | -10.98% | 225,900 | -9,332 | 0.0 |
46.78
65.45
50.50
|
36 tháng
(2021-10-05) |
-10.05 | -16.60% | 628,700 | -34,432 | -3.5 |
46.78
102.61
50.50
|
60 tháng
(2019-10-16) |
-5.71 | -10.15% | 1,604,954 | -7,068,356 | -962.0 |
37.18
102.61
50.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
50.50
|
0 | 50.50 | 50.50 | 50.50 | 0 | 0 | 0 | |
18/09/2024 |
50.50
|
500 | 48.20 | 50.50 | 48.20 | 100 | 0 | 0.0 | |
17/09/2024 |
50.50
|
700 | 48.80 | 50.50 | 48.80 | 0 | 0 | 0 | |
16/09/2024 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 | |
13/09/2024 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 | |
12/09/2024 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 | |
11/09/2024 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 | |
10/09/2024 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 | |
09/09/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
09/09/2024 |
51
|
100 | 51 | 51 | 51 | 0 | 0 | 0 | |
06/09/2024 |
49.30
|
100 | 49.30 | 49.30 | 49.30 | 0 | 100 | -0.0 | |
05/09/2024 |
49.88
|
100 | 49.88 | 49.88 | 49.88 | 0 | 0 | 0 | |
04/09/2024 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
30/08/2024 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
29/08/2024 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
28/08/2024 |
49.98
|
200 | 49.88 | 49.98 | 49.88 | 0 | 0 | 0 | |
27/08/2024 |
48.72
|
0 | 48.72 | 48.72 | 48.72 | 0 | 0 | 0 | |
26/08/2024 |
48.72
|
200 | 48.72 | 48.72 | 48.72 | 200 | 0 | 0.0 | |
23/08/2024 |
48.62
|
0 | 48.62 | 48.62 | 48.62 | 0 | 0 | 0 | |
22/08/2024 |
48.62
|
0 | 48.62 | 48.62 | 48.62 | 0 | 0 | 0 | |
21/08/2024 |
48.62
|
0 | 48.62 | 48.62 | 48.62 | 0 | 0 | 0 | |
20/08/2024 |
48.62
|
0 | 48.62 | 48.62 | 48.62 | 0 | 0 | 0 | |
19/08/2024 |
48.62
|
0 | 48.62 | 48.62 | 48.62 | 0 | 0 | 0 | |
16/08/2024 |
48.62
|
100 | 48.62 | 48.62 | 48.62 | 100 | 0 | 0.0 | |
15/08/2024 |
48.52
|
0 | 48.52 | 48.52 | 48.52 | 0 | 0 | 0 | |
14/08/2024 |
48.52
|
0 | 48.52 | 48.52 | 48.52 | 0 | 0 | 0 | |
13/08/2024 |
48.52
|
1,400 | 48.33 | 48.52 | 48.33 | 1,100 | 0 | 0.1 | |
12/08/2024 |
48.38
|
0 | 48.38 | 48.38 | 48.38 | 0 | 0 | 0 | |
09/08/2024 |
48.38
|
700 | 49.30 | 49.30 | 47.12 | 0 | 0 | 0 | |
08/08/2024 |
48.33
|
400 | 48.43 | 48.43 | 48.33 | 0 | 0 | 0 | |
07/08/2024 |
48.47
|
300 | 47.26 | 48.47 | 47.26 | 0 | 0 | 0 | |
06/08/2024 |
47.26
|
600 | 47.26 | 47.26 | 47.26 | 0 | 600 | -0.0 | |
05/08/2024 |
47.26
|
800 | 47.60 | 47.60 | 47.12 | 0 | 700 | -0.0 | |
02/08/2024 |
48.04
|
700 | 48.04 | 48.04 | 48.04 | 100 | 0 | 0.0 | |
01/08/2024 |
48.04
|
0 | 48.04 | 48.04 | 48.04 | 0 | 0 | 0 | |
31/07/2024 |
48.04
|
0 | 48.04 | 48.04 | 48.04 | 0 | 0 | 0 | |
30/07/2024 |
48.04
|
300 | 48.04 | 48.04 | 48.04 | 0 | 0 | 0 | |
29/07/2024 |
48.04
|
700 | 48.04 | 48.04 | 48.04 | 0 | 0 | 0 | |
26/07/2024 |
49.49
|
0 | 49.49 | 49.49 | 49.49 | 0 | 0 | 0 | |
25/07/2024 |
49.49
|
0 | 49.49 | 49.49 | 49.49 | 0 | 0 | 0 | |
24/07/2024 |
49.49
|
0 | 49.49 | 49.49 | 49.49 | 0 | 0 | 0 | |
23/07/2024 |
49.49
|
100 | 49.49 | 49.49 | 49.49 | 0 | 0 | 0 | |
22/07/2024 |
49.49
|
0 | 49.49 | 49.49 | 49.49 | 0 | 0 | 0 | |
19/07/2024 |
49.49
|
0 | 49.49 | 49.49 | 49.49 | 0 | 0 | 0 | |
18/07/2024 |
49.49
|
0 | 49.49 | 49.49 | 49.49 | 0 | 0 | 0 | |
17/07/2024 |
49.49
|
0 | 49.49 | 49.49 | 49.49 | 0 | 0 | 0 | |
16/07/2024 |
49.49
|
0 | 49.49 | 49.49 | 49.49 | 0 | 0 | 0 | |
15/07/2024 |
49.49
|
100 | 49.49 | 49.49 | 49.49 | 0 | 0 | 0 | |
12/07/2024 |
49.69
|
1,000 | 49.79 | 49.79 | 49.69 | 0 | 100 | -0.0 | |
11/07/2024 |
49.88
|
100 | 49.88 | 49.88 | 49.88 | 0 | 0 | 0 | |
10/07/2024 |
49.01
|
0 | 49.01 | 49.01 | 49.01 | 0 | 0 | 0 | |
09/07/2024 |
49.01
|
200 | 49.01 | 49.01 | 49.01 | 0 | 0 | 0 | |
08/07/2024 |
48.81
|
0 | 48.81 | 48.81 | 48.81 | 0 | 0 | 0 | |
05/07/2024 |
48.81
|
300 | 49.88 | 49.88 | 48.81 | 0 | 0 | 0 | |
04/07/2024 |
49.98
|
100 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
03/07/2024 |
49.79
|
0 | 49.79 | 49.79 | 49.79 | 0 | 0 | 0 | |
02/07/2024 |
49.79
|
0 | 49.79 | 49.79 | 49.79 | 0 | 0 | 0 | |
01/07/2024 |
49.79
|
200 | 49.01 | 49.79 | 49.01 | 0 | 0 | 0 | |
28/06/2024 |
49.01
|
0 | 49.01 | 49.01 | 49.01 | 0 | 0 | 0 | |
27/06/2024 |
49.01
|
100 | 49.01 | 49.01 | 49.01 | 0 | 0 | 0 | |
26/06/2024 |
49.01
|
0 | 49.01 | 49.01 | 49.01 | 0 | 0 | 0 | |
25/06/2024 |
49.01
|
0 | 49.01 | 49.01 | 49.01 | 0 | 0 | 0 | |
24/06/2024 |
49.01
|
200 | 49.01 | 49.01 | 49.01 | 0 | 0 | 0 | |
21/06/2024 |
48.81
|
100 | 48.81 | 48.81 | 48.81 | 0 | 0 | 0 | |
20/06/2024 |
48.81
|
600 | 48.72 | 48.81 | 48.72 | 0 | 0 | 0 | |
19/06/2024 |
48.72
|
0 | 48.72 | 48.72 | 48.72 | 0 | 0 | 0 | |
18/06/2024 |
48.72
|
300 | 48.72 | 48.72 | 48.72 | 0 | 0 | 0 | |
17/06/2024 |
48.72
|
300 | 48.81 | 48.81 | 48.72 | 100 | 0 | 0.0 | |
14/06/2024 |
48.72
|
1,200 | 48.72 | 48.72 | 48.72 | 1,000 | 0 | 0.1 | |
13/06/2024 |
48.72
|
700 | 48.72 | 48.72 | 48.72 | 0 | 0 | 0 | |
12/06/2024 |
48.72
|
100 | 48.72 | 48.72 | 48.72 | 0 | 0 | 0 | |
11/06/2024 |
48.72
|
200 | 48.72 | 48.72 | 48.72 | 0 | 0 | 0 | |
10/06/2024 |
48.72
|
0 | 48.72 | 48.72 | 48.72 | 0 | 0 | 0 | |
07/06/2024 |
48.72
|
300 | 49.49 | 49.49 | 48.72 | 0 | 0 | 0 | |
06/06/2024 |
49.49
|
1,200 | 49.49 | 49.49 | 49.49 | 0 | 0 | 0 | |
05/06/2024 |
49.49
|
500 | 48.52 | 49.49 | 48.52 | 0 | 0 | 0 | |
04/06/2024 |
48.38
|
300 | 50.27 | 50.27 | 48.38 | 0 | 56 | -0.0 | |
03/06/2024 |
48.28
|
100 | 48.28 | 48.28 | 48.28 | 0 | 0 | 0 | |
31/05/2024 |
49.79
|
300 | 49.98 | 49.98 | 49.79 | 0 | 0 | 0 | |
30/05/2024 |
48.14
|
300 | 49.40 | 49.40 | 48.14 | 0 | 0 | 0 | |
29/05/2024 |
49.79
|
0 | 49.79 | 49.79 | 49.79 | 0 | 0 | 0 | |
28/05/2024 |
49.79
|
300 | 48.33 | 49.79 | 48.33 | 0 | 100 | -0.0 | |
27/05/2024 |
48.28
|
0 | 48.28 | 48.28 | 48.28 | 0 | 0 | 0 | |
24/05/2024 |
48.28
|
400 | 48.33 | 48.33 | 48.28 | 0 | 100 | -0.0 | |
23/05/2024 |
48.28
|
200 | 48.28 | 48.28 | 48.28 | 0 | 0 | 0 | |
22/05/2024 |
48.52
|
0 | 48.52 | 48.52 | 48.52 | 0 | 0 | 0 | |
21/05/2024 |
48.52
|
300 | 48.52 | 48.52 | 48.52 | 200 | 0 | 0.0 | |
20/05/2024 |
48.04
|
0 | 48.04 | 48.04 | 48.04 | 0 | 0 | 0 | |
17/05/2024 |
48.04
|
500 | 48.04 | 48.04 | 48.04 | 100 | 500 | -0.0 | |
16/05/2024 |
48.04
|
0 | 48.04 | 48.04 | 48.04 | 0 | 0 | 0 | |
15/05/2024 |
48.04
|
300 | 48.04 | 48.04 | 48.04 | 0 | 0 | 0 | |
14/05/2024 |
48.52
|
0 | 48.52 | 48.52 | 48.52 | 0 | 0 | 0 | |
13/05/2024 |
48.52
|
300 | 47.60 | 48.52 | 47.60 | 0 | 0 | 0 | |
10/05/2024 |
49.49
|
0 | 49.49 | 49.49 | 49.49 | 0 | 0 | 0 | |
09/05/2024 |
49.49
|
0 | 49.49 | 49.49 | 49.49 | 0 | 0 | 0 | |
08/05/2024 |
49.49
|
400 | 49.49 | 49.49 | 49.49 | 0 | 0 | 0 | |
07/05/2024 |
47.21
|
0 | 47.21 | 47.21 | 47.21 | 0 | 0 | 0 | |
06/05/2024 |
47.21
|
0 | 47.21 | 47.21 | 47.21 | 0 | 0 | 0 | |
03/05/2024 |
47.21
|
300 | 47.55 | 47.55 | 47.21 | 0 | 0 | 0 | |
02/05/2024 |
46.87
|
300 | 47.55 | 47.55 | 46.87 | 100 | 0 | 0.0 | |
26/04/2024 |
46.78
|
600 | 48.52 | 48.52 | 46.78 | 0 | 0 | 0 |