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) |
-3.55 | -7.18% | 203,100 | 0 | 0 |
45.90
51.62
46
|
2 tháng
(2024-07-22) |
-10.52 | -18.65% | 342,800 | 0 | 0 |
45.90
57.69
46
|
3 tháng
(2024-06-21) |
1.16 | 2.59% | 365,800 | 0 | 0 |
44.74
59.77
46
|
6 tháng
(2024-03-25) |
21.36 | 87.02% | 379,017 | 0 | 0 |
24.54
65.21
46
|
12 tháng
(2023-09-25) |
12.03 | 35.51% | 390,319 | 0 | 0 |
24.54
65.21
46
|
24 tháng
(2022-09-30) |
20.97 | 84.13% | 432,487 | 0 | 0 |
21.86
65.21
46
|
36 tháng
(2021-10-05) |
22.42 | 95.47% | 493,308 | 0 | 0 |
21.13
65.21
46
|
60 tháng
(2019-10-16) |
36.81 | 405.23% | 712,995 | -8,000 | -0.2 |
8.83
65.21
46
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
46
|
3,900 | 44.80 | 47.40 | 44.80 | 0 | 0 | 0 | |
18/09/2024 |
45.90
|
3,300 | 45.20 | 47.90 | 44 | 0 | 0 | 0 | |
17/09/2024 |
47
|
9,000 | 48 | 48.20 | 45.30 | 0 | 0 | 0 | |
16/09/2024: Cổ tức tiền mặt tỉ lệ: 50% | |||||||||
16/09/2024 |
47.90
|
9,000 | 52.50 | 52.50 | 47 | 0 | 0 | 0 | |
13/09/2024 |
48.00
|
16,600 | 47.91 | 48.00 | 47.46 | 0 | 0 | 0 | |
12/09/2024 |
47.82
|
6,000 | 48.09 | 48.09 | 47.55 | 0 | 0 | 0 | |
11/09/2024 |
48.00
|
6,100 | 48.18 | 48.27 | 47.55 | 0 | 0 | 0 | |
10/09/2024 |
48.18
|
11,200 | 49.54 | 49.54 | 47.55 | 0 | 0 | 0 | |
09/09/2024 |
49.36
|
4,200 | 49.72 | 49.81 | 48.91 | 0 | 0 | 0 | |
06/09/2024 |
49.81
|
2,400 | 49.81 | 49.81 | 49.81 | 0 | 0 | 0 | |
05/09/2024 |
49.81
|
4,200 | 49.99 | 49.99 | 49.81 | 0 | 0 | 0 | |
04/09/2024 |
49.99
|
26,300 | 49.81 | 50.99 | 49.81 | 0 | 0 | 0 | |
30/08/2024 |
50.45
|
13,400 | 51.62 | 51.62 | 49.81 | 0 | 0 | 0 | |
29/08/2024 |
51.62
|
300 | 51.62 | 51.62 | 51.62 | 0 | 0 | 0 | |
28/08/2024 |
51.62
|
10,300 | 51.53 | 51.98 | 50.99 | 0 | 0 | 0 | |
27/08/2024 |
51.53
|
7,900 | 50.99 | 51.53 | 50.72 | 0 | 0 | 0 | |
26/08/2024 |
50.72
|
7,400 | 50.54 | 51.35 | 50.54 | 0 | 0 | 0 | |
23/08/2024 |
50.26
|
15,300 | 49.81 | 50.63 | 49.72 | 0 | 0 | 0 | |
22/08/2024 |
49.81
|
22,000 | 49.63 | 50.63 | 49.36 | 0 | 0 | 0 | |
21/08/2024 |
48.91
|
6,600 | 49.90 | 49.90 | 48.91 | 0 | 0 | 0 | |
20/08/2024 |
49.45
|
21,600 | 51.35 | 51.35 | 48.91 | 0 | 0 | 0 | |
19/08/2024 |
49.81
|
2,500 | 51.08 | 51.35 | 49.81 | 0 | 0 | 0 | |
16/08/2024 |
51.53
|
79,300 | 49.81 | 51.53 | 45.28 | 0 | 0 | 0 | |
15/08/2024 |
50.72
|
5,700 | 48.91 | 50.72 | 48.54 | 0 | 0 | 0 | |
14/08/2024 |
48.91
|
2,200 | 48.91 | 48.91 | 48.63 | 0 | 0 | 0 | |
13/08/2024 |
48.81
|
1,300 | 50.72 | 50.72 | 48.81 | 0 | 0 | 0 | |
12/08/2024 |
51.08
|
2,900 | 51.53 | 51.53 | 50.72 | 0 | 0 | 0 | |
09/08/2024 |
51.62
|
4,900 | 51.35 | 51.62 | 51.35 | 0 | 0 | 0 | |
08/08/2024 |
50.99
|
12,500 | 51.08 | 51.26 | 50.99 | 0 | 0 | 0 | |
07/08/2024 |
50.72
|
1,600 | 52.98 | 54.34 | 50.72 | 0 | 0 | 0 | |
06/08/2024 |
54.61
|
900 | 55.61 | 55.61 | 54.61 | 0 | 0 | 0 | |
05/08/2024 |
55.70
|
1,600 | 56.51 | 56.51 | 55.70 | 0 | 0 | 0 | |
02/08/2024 |
56.60
|
400 | 56.60 | 56.60 | 56.60 | 0 | 0 | 0 | |
01/08/2024 |
56.78
|
300 | 56.78 | 56.78 | 56.78 | 0 | 0 | 0 | |
31/07/2024 |
56.60
|
3,800 | 56.60 | 56.88 | 56.60 | 0 | 0 | 0 | |
30/07/2024 |
57.06
|
600 | 57.33 | 57.33 | 57.06 | 0 | 0 | 0 | |
29/07/2024 |
57.69
|
2,100 | 57.06 | 57.69 | 57.06 | 0 | 0 | 0 | |
26/07/2024 |
56.97
|
2,800 | 57.06 | 57.06 | 56.88 | 0 | 0 | 0 | |
25/07/2024 |
56.78
|
7,200 | 56.69 | 56.78 | 56.69 | 0 | 0 | 0 | |
24/07/2024 |
56.69
|
1,000 | 56.78 | 56.78 | 56.69 | 0 | 0 | 0 | |
23/07/2024 |
56.88
|
3,600 | 56.42 | 56.88 | 56.42 | 0 | 0 | 0 | |
22/07/2024 |
56.42
|
2,500 | 56.42 | 56.42 | 56.42 | 0 | 0 | 0 | |
19/07/2024 |
56.42
|
0 | 56.42 | 56.42 | 56.42 | 0 | 0 | 0 | |
18/07/2024 |
56.51
|
1,700 | 56.42 | 56.51 | 56.42 | 0 | 0 | 0 | |
17/07/2024 |
55.25
|
1,100 | 58.78 | 58.78 | 55.25 | 0 | 0 | 0 | |
16/07/2024 |
59.14
|
500 | 59.14 | 59.14 | 59.14 | 0 | 0 | 0 | |
15/07/2024 |
59.32
|
200 | 59.32 | 59.32 | 59.32 | 0 | 0 | 0 | |
12/07/2024 |
59.59
|
0 | 59.59 | 59.59 | 59.59 | 0 | 0 | 0 | |
11/07/2024 |
59.59
|
1,300 | 59.59 | 59.59 | 59.59 | 0 | 0 | 0 | |
10/07/2024 |
59.68
|
4,500 | 59.50 | 59.68 | 59.50 | 0 | 0 | 0 | |
09/07/2024 |
59.77
|
3,000 | 58.87 | 59.77 | 58.87 | 0 | 0 | 0 | |
08/07/2024 |
59.32
|
1,900 | 58.41 | 59.32 | 58.41 | 0 | 0 | 0 | |
05/07/2024 |
58.32
|
500 | 59.32 | 59.32 | 57.96 | 0 | 0 | 0 | |
04/07/2024 |
58.69
|
1,300 | 58.78 | 58.78 | 58.69 | 0 | 0 | 0 | |
03/07/2024 |
58.87
|
200 | 58.87 | 58.87 | 58.87 | 0 | 0 | 0 | |
02/07/2024 |
58.87
|
2,600 | 55.25 | 58.87 | 55.25 | 0 | 0 | 0 | |
01/07/2024 |
56.15
|
1,900 | 55.25 | 56.15 | 55.25 | 0 | 0 | 0 | |
28/06/2024 |
58.87
|
100 | 58.87 | 58.87 | 58.87 | 0 | 0 | 0 | |
27/06/2024 |
55.79
|
2,000 | 55.70 | 55.79 | 55.70 | 0 | 0 | 0 | |
26/06/2024 |
55.70
|
0 | 55.70 | 55.70 | 55.70 | 0 | 0 | 0 | |
25/06/2024 |
55.70
|
0 | 55.70 | 55.70 | 55.70 | 0 | 0 | 0 | |
24/06/2024 |
55.70
|
200 | 55.70 | 55.70 | 55.70 | 0 | 0 | 0 | |
21/06/2024 |
44.74
|
0 | 44.74 | 44.74 | 44.74 | 0 | 0 | 0 | |
20/06/2024 |
44.74
|
0 | 44.74 | 44.74 | 44.74 | 0 | 0 | 0 | |
19/06/2024 |
44.74
|
0 | 44.74 | 44.74 | 44.74 | 0 | 0 | 0 | |
18/06/2024 |
44.74
|
0 | 44.74 | 44.74 | 44.74 | 0 | 0 | 0 | |
17/06/2024 |
44.74
|
0 | 44.74 | 44.74 | 44.74 | 0 | 0 | 0 | |
14/06/2024 |
44.74
|
0 | 44.74 | 44.74 | 44.74 | 0 | 0 | 0 | |
13/06/2024 |
44.74
|
0 | 44.74 | 44.74 | 44.74 | 0 | 0 | 0 | |
12/06/2024 |
44.74
|
0 | 44.74 | 44.74 | 44.74 | 0 | 0 | 0 | |
11/06/2024 |
44.74
|
0 | 44.74 | 44.74 | 44.74 | 0 | 0 | 0 | |
10/06/2024 |
44.74
|
0 | 44.74 | 44.74 | 44.74 | 0 | 0 | 0 | |
07/06/2024 |
44.74
|
0 | 44.74 | 44.74 | 44.74 | 0 | 0 | 0 | |
06/06/2024 |
44.74
|
0 | 44.74 | 44.74 | 44.74 | 0 | 0 | 0 | |
05/06/2024 |
44.74
|
0 | 44.74 | 44.74 | 44.74 | 0 | 0 | 0 | |
04/06/2024 |
44.74
|
0 | 44.74 | 44.74 | 44.74 | 0 | 0 | 0 | |
03/06/2024 |
44.74
|
0 | 44.74 | 44.74 | 44.74 | 0 | 0 | 0 | |
31/05/2024 |
44.74
|
0 | 44.74 | 44.74 | 44.74 | 0 | 0 | 0 | |
30/05/2024 |
44.74
|
0 | 44.74 | 44.74 | 44.74 | 0 | 0 | 0 | |
29/05/2024 |
44.74
|
0 | 44.74 | 44.74 | 44.74 | 0 | 0 | 0 | |
28/05/2024 |
44.74
|
0 | 44.74 | 44.74 | 44.74 | 0 | 0 | 0 | |
27/05/2024 |
44.74
|
0 | 44.74 | 44.74 | 44.74 | 0 | 0 | 0 | |
24/05/2024 |
44.74
|
0 | 44.74 | 44.74 | 44.74 | 0 | 0 | 0 | |
23/05/2024 |
44.74
|
0 | 44.74 | 44.74 | 44.74 | 0 | 0 | 0 | |
22/05/2024 |
44.74
|
0 | 44.74 | 44.74 | 44.74 | 0 | 0 | 0 | |
21/05/2024 |
44.74
|
0 | 44.74 | 44.74 | 44.74 | 0 | 0 | 0 | |
20/05/2024 |
44.74
|
0 | 44.74 | 44.74 | 44.74 | 0 | 0 | 0 | |
17/05/2024 |
44.74
|
0 | 44.74 | 44.74 | 44.74 | 0 | 0 | 0 | |
16/05/2024 |
44.74
|
400 | 44.74 | 44.74 | 44.74 | 0 | 0 | 0 | |
15/05/2024 |
52.53
|
0 | 52.53 | 52.53 | 52.53 | 0 | 0 | 0 | |
14/05/2024 |
52.53
|
400 | 52.53 | 52.53 | 52.53 | 0 | 0 | 0 | |
13/05/2024 |
49.90
|
0 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 | |
10/05/2024 |
49.90
|
0 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 | |
09/05/2024 |
49.90
|
500 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 | |
08/05/2024 |
56.15
|
0 | 56.15 | 56.15 | 56.15 | 0 | 0 | 0 | |
07/05/2024 |
56.15
|
501 | 56.15 | 56.15 | 56.15 | 0 | 0 | 0 | |
06/05/2024 |
54.52
|
100 | 54.52 | 54.52 | 54.52 | 0 | 0 | 0 | |
03/05/2024 |
47.46
|
703 | 47.46 | 47.46 | 47.46 | 0 | 0 | 0 | |
02/05/2024 |
55.70
|
0 | 55.70 | 55.70 | 55.70 | 0 | 0 | 0 | |
26/04/2024 |
55.70
|
707 | 55.70 | 55.70 | 55.70 | 0 | 0 | 0 |