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) |
18.29 | 51.20% | 12,500 | 3,000 | 0.1 |
35.71
57.60
48.60
|
2 tháng
(2024-07-22) |
18.19 | 50.78% | 14,200 | 2,900 | 0.1 |
35.42
57.60
48.60
|
3 tháng
(2024-06-21) |
11.91 | 28.29% | 17,800 | 5,600 | 0.2 |
35.42
57.60
48.60
|
6 tháng
(2024-03-25) |
22.28 | 70.26% | 37,000 | 4,500 | 0.2 |
31.72
57.60
48.60
|
12 tháng
(2023-09-25) |
21.34 | 65.32% | 52,200 | 9,800 | 0.4 |
26.41
57.60
48.60
|
24 tháng
(2022-09-30) |
23.10 | 74.77% | 120,756 | 33,600 | 1.3 |
21.28
57.60
48.60
|
36 tháng
(2021-10-05) |
25.47 | 89.28% | 482,062 | 71,200 | 2.6 |
21.28
57.60
48.60
|
60 tháng
(2019-10-16) |
35.84 | 197.38% | 689,932 | 124,130 | 4.1 |
18.16
57.60
48.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
48.60
|
200 | 48.60 | 48.60 | 48.60 | 0 | 100 | -0.0 | |
18/09/2024 |
54
|
400 | 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
|
100 | 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
|
500 | 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
|
2,300 | 48.60 | 58 | 48.60 | 1,000 | 100 | 0.0 | |
09/09/2024 |
54
|
100 | 54 | 54 | 54 | 0 | 0 | 0 | |
06/09/2024 |
49.90
|
1,300 | 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
|
100 | 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 | |
05/07/2024 |
38.17
|
0 | 38.17 | 38.17 | 38.17 | 0 | 0 | 0 | |
04/07/2024 |
38.17
|
0 | 38.17 | 38.17 | 38.17 | 0 | 0 | 0 | |
03/07/2024 |
38.17
|
0 | 38.17 | 38.17 | 38.17 | 0 | 0 | 0 | |
02/07/2024 |
38.17
|
0 | 38.17 | 38.17 | 38.17 | 0 | 0 | 0 | |
01/07/2024 |
38.17
|
0 | 38.17 | 38.17 | 38.17 | 0 | 0 | 0 | |
28/06/2024 |
38.17
|
0 | 38.17 | 38.17 | 38.17 | 0 | 0 | 0 | |
27/06/2024 |
38.17
|
100 | 38.17 | 38.17 | 38.17 | 0 | 100 | -0.0 | |
26/06/2024 |
41.90
|
100 | 41.90 | 41.90 | 41.90 | 0 | 0 | 0 | |
25/06/2024 |
38.17
|
0 | 38.17 | 38.17 | 38.17 | 0 | 0 | 0 | |
24/06/2024 |
38.17
|
100 | 38.17 | 38.17 | 38.17 | 0 | 100 | -0.0 | |
21/06/2024 |
42.09
|
100 | 42.09 | 42.09 | 42.09 | 0 | 0 | 0 | |
20/06/2024 |
38.27
|
0 | 38.27 | 38.27 | 38.27 | 0 | 0 | 0 | |
19/06/2024 |
38.27
|
0 | 38.27 | 38.27 | 38.27 | 0 | 0 | 0 | |
18/06/2024 |
38.27
|
100 | 38.27 | 38.27 | 38.27 | 0 | 0 | 0 | |
17/06/2024 |
38.27
|
0 | 38.27 | 38.27 | 38.27 | 0 | 0 | 0 | |
14/06/2024 |
38.27
|
0 | 38.27 | 38.27 | 38.27 | 0 | 0 | 0 | |
13/06/2024 |
38.27
|
200 | 38.27 | 38.27 | 38.27 | 0 | 0 | 0 | |
12/06/2024 |
38.27
|
0 | 38.27 | 38.27 | 38.27 | 0 | 0 | 0 | |
11/06/2024 |
38.27
|
0 | 38.27 | 38.27 | 38.27 | 0 | 0 | 0 | |
10/06/2024 |
38.27
|
4,600 | 38.27 | 38.27 | 38.27 | 0 | 0 | 0 | |
07/06/2024 |
37.09
|
0 | 37.09 | 37.09 | 37.09 | 0 | 0 | 0 | |
06/06/2024 |
37.09
|
100 | 37.09 | 37.09 | 37.09 | 0 | 0 | 0 | |
05/06/2024 |
37.09
|
4,500 | 37.09 | 37.09 | 37.09 | 4,300 | 4,500 | -0.0 | |
04/06/2024 |
37.09
|
0 | 37.09 | 37.09 | 37.09 | 0 | 0 | 0 | |
03/06/2024 |
37.09
|
0 | 37.09 | 37.09 | 37.09 | 0 | 0 | 0 | |
31/05/2024 |
37.09
|
600 | 37.09 | 37.09 | 37.09 | 600 | 0 | 0.0 | |
30/05/2024 |
36.99
|
100 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
29/05/2024 |
37.09
|
100 | 37.09 | 37.09 | 37.09 | 0 | 0 | 0 | |
28/05/2024 |
35.32
|
0 | 35.32 | 35.32 | 35.32 | 0 | 0 | 0 | |
27/05/2024 |
35.32
|
0 | 35.32 | 35.32 | 35.32 | 0 | 0 | 0 | |
24/05/2024 |
35.32
|
0 | 35.32 | 35.32 | 35.32 | 0 | 0 | 0 | |
23/05/2024 |
35.32
|
0 | 35.32 | 35.32 | 35.32 | 0 | 0 | 0 | |
22/05/2024 |
35.32
|
0 | 35.32 | 35.32 | 35.32 | 0 | 0 | 0 | |
21/05/2024 |
35.32
|
0 | 35.32 | 35.32 | 35.32 | 0 | 0 | 0 | |
20/05/2024 |
35.32
|
0 | 35.32 | 35.32 | 35.32 | 0 | 0 | 0 | |
17/05/2024: Cổ tức tiền mặt tỉ lệ: 13.5% | |||||||||
17/05/2024 |
35.32
|
1,000 | 35.42 | 35.42 | 35.32 | 0 | 100 | -0.0 | |
16/05/2024 |
36.45
|
200 | 34.08 | 36.45 | 34.08 | 0 | 100 | -0.0 | |
15/05/2024 |
36.45
|
1,000 | 33.61 | 36.45 | 33.61 | 0 | 100 | -0.0 | |
14/05/2024 |
36.45
|
100 | 36.45 | 36.45 | 36.45 | 0 | 0 | 0 | |
13/05/2024 |
33.23
|
0 | 33.23 | 33.23 | 33.23 | 0 | 0 | 0 | |
10/05/2024 |
33.23
|
0 | 33.23 | 33.23 | 33.23 | 0 | 0 | 0 | |
09/05/2024 |
33.23
|
1,000 | 34.56 | 34.56 | 33.23 | 0 | 1,000 | -0.0 | |
08/05/2024 |
34.56
|
200 | 34.56 | 34.56 | 34.56 | 0 | 0 | 0 | |
07/05/2024 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
06/05/2024 |
35.50
|
100 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
03/05/2024 |
34.37
|
0 | 34.37 | 34.37 | 34.37 | 0 | 0 | 0 | |
02/05/2024 |
34.37
|
0 | 34.37 | 34.37 | 34.37 | 0 | 0 | 0 | |
26/04/2024 |
34.37
|
0 | 34.37 | 34.37 | 34.37 | 0 | 0 | 0 |