Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
2.90 | 7.29% | 15,923 | 5,100 | 0.2 |
39.60
52.40
42.70
|
2 tháng
(2024-09-27) |
1.10 | 2.64% | 20,427 | 4,800 | 0.2 |
37.50
52.40
42.70
|
3 tháng
(2024-08-28) |
1.78 | 4.36% | 34,365 | 7,500 | 0.3 |
37.50
57.60
42.70
|
6 tháng
(2024-05-30) |
5.71 | 15.43% | 50,002 | 10,600 | 0.4 |
35.42
57.60
42.70
|
12 tháng
(2023-12-04) |
9.18 | 27.40% | 69,329 | 14,100 | 0.6 |
31.72
57.60
42.70
|
24 tháng
(2022-12-07) |
12.42 | 41.02% | 141,180 | 38,000 | 1.4 |
21.45
57.60
42.70
|
36 tháng
(2021-12-13) |
14.51 | 51.48% | 399,012 | 56,700 | 2.1 |
21.28
57.60
42.70
|
60 tháng
(2019-12-23) |
19.25 | 82.10% | 632,929 | 111,230 | 3.8 |
19.06
57.60
42.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2024 |
42.70
|
0 | 42.70 | 42.70 | 42.70 | 0 | 0 | 0 | |
26/11/2024 |
42.70
|
0 | 42.70 | 42.70 | 42.70 | 0 | 0 | 0 | |
25/11/2024 |
42.70
|
0 | 42.70 | 42.70 | 42.70 | 0 | 0 | 0 | |
22/11/2024 |
42.70
|
4,100 | 43.50 | 43.60 | 42.70 | 2,700 | 0 | 0.1 | |
21/11/2024 |
47.20
|
100 | 47.20 | 47.20 | 47.20 | 0 | 100 | -0.0 | |
20/11/2024 |
52.40
|
0 | 52.40 | 52.40 | 52.40 | 0 | 0 | 0 | |
19/11/2024 |
52.40
|
3,600 | 43.10 | 52.40 | 43.10 | 1,100 | 200 | 0.0 | |
18/11/2024 |
47.80
|
3,700 | 40 | 47.80 | 40 | 1,600 | 100 | 0.1 | |
15/11/2024 |
43.50
|
3,600 | 39.80 | 43.50 | 39.80 | 0 | 0 | 0 | |
14/11/2024 |
39.60
|
23 | 39.60 | 39.60 | 39.60 | 0 | 0 | 0 | |
13/11/2024 |
39.60
|
500 | 39.60 | 39.60 | 39.60 | 0 | 0 | 0 | |
12/11/2024 |
40.50
|
0 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
11/11/2024 |
40.50
|
0 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
08/11/2024 |
40.50
|
0 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
07/11/2024 |
40.50
|
100 | 40.50 | 40.50 | 40.50 | 100 | 0 | 0.0 | |
06/11/2024 |
39.90
|
0 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 | |
05/11/2024 |
39.90
|
0 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 | |
04/11/2024 |
39.90
|
0 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 | |
01/11/2024 |
39.90
|
200 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 | |
31/10/2024 |
39.80
|
0 | 39.80 | 39.80 | 39.80 | 0 | 0 | 0 | |
30/10/2024 |
39.80
|
0 | 39.80 | 39.80 | 39.80 | 0 | 0 | 0 | |
29/10/2024 |
39.80
|
0 | 39.80 | 39.80 | 39.80 | 0 | 0 | 0 | |
28/10/2024 |
39.80
|
0 | 39.80 | 39.80 | 39.80 | 0 | 0 | 0 | |
25/10/2024 |
39.80
|
0 | 39.80 | 39.80 | 39.80 | 0 | 0 | 0 | |
24/10/2024 |
39.80
|
0 | 39.80 | 39.80 | 39.80 | 0 | 0 | 0 | |
23/10/2024 |
39.80
|
0 | 39.80 | 39.80 | 39.80 | 0 | 0 | 0 | |
22/10/2024 |
39.80
|
0 | 39.80 | 39.80 | 39.80 | 0 | 0 | 0 | |
21/10/2024 |
39.80
|
0 | 39.80 | 39.80 | 39.80 | 0 | 0 | 0 | |
18/10/2024 |
39.80
|
102 | 39.80 | 39.80 | 39.80 | 0 | 0 | 0 | |
17/10/2024 |
38.50
|
0 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 | |
16/10/2024 |
38.50
|
0 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 | |
15/10/2024 |
38.50
|
0 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 | |
14/10/2024 |
38.50
|
100 | 38.50 | 38.50 | 38.50 | 0 | 100 | -0.0 | |
11/10/2024 |
41.20
|
100 | 41.20 | 41.20 | 41.20 | 0 | 0 | 0 | |
10/10/2024 |
37.50
|
0 | 37.50 | 37.50 | 37.50 | 0 | 0 | 0 | |
09/10/2024 |
37.50
|
100 | 37.50 | 37.50 | 37.50 | 0 | 0 | 0 | |
08/10/2024 |
39
|
0 | 39 | 39 | 39 | 0 | 0 | 0 | |
07/10/2024 |
39
|
1 | 39 | 39 | 39 | 0 | 0 | 0 | |
04/10/2024 |
39
|
0 | 39 | 39 | 39 | 0 | 0 | 0 | |
03/10/2024 |
39
|
3,501 | 43.30 | 43.30 | 39 | 0 | 0 | 0 | |
02/10/2024 |
39.60
|
0 | 39.60 | 39.60 | 39.60 | 0 | 0 | 0 | |
01/10/2024 |
39.60
|
400 | 39 | 39.60 | 39 | 0 | 100 | -0.0 | |
30/09/2024 |
41.60
|
100 | 41.60 | 41.60 | 41.60 | 0 | 0 | 0 | |
27/09/2024 |
41.60
|
100 | 41.60 | 41.60 | 41.60 | 0 | 100 | -0.0 | |
26/09/2024 |
45.50
|
410 | 41.50 | 45.50 | 41.50 | 0 | 100 | -0.0 | |
25/09/2024 |
45.90
|
200 | 43.70 | 45.90 | 43.70 | 0 | 100 | -0.0 | |
24/09/2024 |
48.50
|
500 | 45.60 | 48.50 | 45.60 | 200 | 100 | 0.0 | |
23/09/2024 |
48
|
200 | 43.80 | 48 | 43.80 | 0 | 100 | -0.0 | |
20/09/2024 |
48.60
|
0 | 48.60 | 48.60 | 48.60 | 0 | 0 | 0 | |
19/09/2024 |
48.60
|
200 | 48.60 | 48.60 | 48.60 | 0 | 100 | -0.0 | |
18/09/2024 |
54
|
402 | 45 | 54 | 45 | 0 | 100 | -0.0 | |
17/09/2024 |
50
|
200 | 41.80 | 50 | 41.80 | 0 | 0 | 0 | |
16/09/2024 |
46.30
|
104 | 46.30 | 46.30 | 46.30 | 0 | 100 | -0.0 | |
13/09/2024 |
51.40
|
1,400 | 42.20 | 51.40 | 42.20 | 0 | 100 | -0.0 | |
12/09/2024 |
46.80
|
503 | 46.80 | 46.80 | 46.80 | 0 | 0 | 0 | |
11/09/2024 |
51.90
|
100 | 51.90 | 51.90 | 51.90 | 0 | 100 | -0.0 | |
10/09/2024 |
57.60
|
2,312 | 48.60 | 58 | 48.60 | 1,000 | 100 | 0.0 | |
09/09/2024 |
54
|
101 | 54 | 54 | 54 | 0 | 0 | 0 | |
06/09/2024 |
49.90
|
1,306 | 47.10 | 51.90 | 47.10 | 1,000 | 100 | 0.0 | |
05/09/2024 |
52.30
|
1,500 | 43.20 | 52.40 | 43.20 | 500 | 100 | 0.0 | |
04/09/2024 |
47.90
|
200 | 44.10 | 47.90 | 44.10 | 0 | 100 | -0.0 | |
30/08/2024: Cổ tức tiền mặt tỉ lệ: 8.62% | |||||||||
30/08/2024 |
49
|
2,700 | 41.30 | 49.10 | 41 | 1,000 | 100 | 0.0 | |
29/08/2024 |
44.94
|
500 | 40.92 | 44.94 | 40.23 | 0 | 100 | -0.0 | |
28/08/2024 |
40.92
|
1,100 | 35.91 | 40.92 | 35.91 | 500 | 0 | 0.0 | |
27/08/2024 |
37.28
|
0 | 37.28 | 37.28 | 37.28 | 0 | 0 | 0 | |
26/08/2024 |
37.28
|
101 | 37.28 | 37.28 | 37.28 | 0 | 0 | 0 | |
23/08/2024 |
35.71
|
0 | 35.71 | 35.71 | 35.71 | 0 | 0 | 0 | |
22/08/2024 |
35.71
|
0 | 35.71 | 35.71 | 35.71 | 0 | 0 | 0 | |
21/08/2024 |
35.71
|
0 | 35.71 | 35.71 | 35.71 | 0 | 0 | 0 | |
20/08/2024 |
35.71
|
0 | 35.71 | 35.71 | 35.71 | 0 | 0 | 0 | |
19/08/2024 |
35.71
|
0 | 35.71 | 35.71 | 35.71 | 0 | 0 | 0 | |
16/08/2024 |
35.71
|
300 | 35.71 | 35.71 | 35.71 | 0 | 0 | 0 | |
15/08/2024 |
35.42
|
0 | 35.42 | 35.42 | 35.42 | 0 | 0 | 0 | |
14/08/2024 |
35.42
|
0 | 35.42 | 35.42 | 35.42 | 0 | 0 | 0 | |
13/08/2024 |
35.42
|
0 | 35.42 | 35.42 | 35.42 | 0 | 0 | 0 | |
12/08/2024 |
35.42
|
0 | 35.42 | 35.42 | 35.42 | 0 | 0 | 0 | |
09/08/2024 |
35.42
|
0 | 35.42 | 35.42 | 35.42 | 0 | 0 | 0 | |
08/08/2024 |
35.42
|
0 | 35.42 | 35.42 | 35.42 | 0 | 0 | 0 | |
07/08/2024 |
35.42
|
0 | 35.42 | 35.42 | 35.42 | 0 | 0 | 0 | |
06/08/2024 |
35.42
|
100 | 35.42 | 35.42 | 35.42 | 100 | 100 | 0 | |
05/08/2024 |
35.52
|
0 | 35.52 | 35.52 | 35.52 | 0 | 0 | 0 | |
02/08/2024 |
35.52
|
0 | 35.52 | 35.52 | 35.52 | 0 | 0 | 0 | |
01/08/2024 |
35.52
|
0 | 35.52 | 35.52 | 35.52 | 0 | 0 | 0 | |
31/07/2024 |
35.52
|
0 | 35.52 | 35.52 | 35.52 | 0 | 0 | 0 | |
30/07/2024 |
35.52
|
0 | 35.52 | 35.52 | 35.52 | 0 | 0 | 0 | |
29/07/2024 |
35.52
|
0 | 35.52 | 35.52 | 35.52 | 0 | 0 | 0 | |
26/07/2024 |
35.52
|
0 | 35.52 | 35.52 | 35.52 | 0 | 0 | 0 | |
25/07/2024 |
35.52
|
100 | 35.52 | 35.52 | 35.52 | 0 | 100 | -0.0 | |
24/07/2024 |
39.35
|
200 | 39.35 | 39.35 | 39.35 | 0 | 0 | 0 | |
23/07/2024 |
35.81
|
0 | 35.81 | 35.81 | 35.81 | 0 | 0 | 0 | |
22/07/2024 |
35.81
|
1,000 | 35.32 | 35.81 | 35.32 | 0 | 0 | 0 | |
19/07/2024 |
37.09
|
3,000 | 37.09 | 37.09 | 37.09 | 3,000 | 0 | 0.1 | |
18/07/2024 |
37.97
|
100 | 37.97 | 37.97 | 37.97 | 0 | 100 | -0.0 | |
17/07/2024 |
41.90
|
100 | 41.90 | 41.90 | 41.90 | 0 | 0 | 0 | |
16/07/2024 |
38.17
|
0 | 38.17 | 38.17 | 38.17 | 0 | 0 | 0 | |
15/07/2024 |
38.17
|
0 | 38.17 | 38.17 | 38.17 | 0 | 0 | 0 | |
12/07/2024 |
38.17
|
0 | 38.17 | 38.17 | 38.17 | 0 | 0 | 0 | |
11/07/2024 |
38.17
|
0 | 38.17 | 38.17 | 38.17 | 0 | 0 | 0 | |
10/07/2024 |
38.17
|
0 | 38.17 | 38.17 | 38.17 | 0 | 0 | 0 | |
09/07/2024 |
38.17
|
0 | 38.17 | 38.17 | 38.17 | 0 | 0 | 0 | |
08/07/2024 |
38.17
|
0 | 38.17 | 38.17 | 38.17 | 0 | 0 | 0 |