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) |
-1.40 | -2.57% | 49,600 | -200 | -0.0 |
53
55.90
53
|
2 tháng
(2024-07-22) |
-2.90 | -5.19% | 139,800 | -9,800 | -0.5 |
51.50
55.90
53
|
3 tháng
(2024-06-21) |
0.20 | 0.38% | 199,300 | -9,760 | -0.5 |
51.30
55.90
53
|
6 tháng
(2024-03-25) |
5.42 | 11.40% | 503,070 | 540 | 0.0 |
45.10
55.90
53
|
12 tháng
(2023-09-25) |
12.08 | 29.53% | 1,269,792 | -169,500 | -8.3 |
39.01
55.90
53
|
24 tháng
(2022-09-30) |
13.17 | 33.06% | 4,121,232 | -227,667 | -10.5 |
33.02
55.90
53
|
36 tháng
(2021-10-05) |
19.37 | 57.58% | 9,191,322 | -463,927 | -20.0 |
32.59
55.90
53
|
60 tháng
(2019-10-16) |
28.36 | 115.13% | 17,376,608 | -1,238,487 | -43.8 |
17.15
55.90
53
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
53
|
1,000 | 53.90 | 53.90 | 53 | 0 | 0 | 0 | |
18/09/2024 |
54
|
1,200 | 54 | 54.50 | 54 | 0 | 0 | 0 | |
17/09/2024 |
53.10
|
2,000 | 51.20 | 53.10 | 51.10 | 0 | 0 | 0 | |
16/09/2024 |
53.90
|
400 | 53.90 | 53.90 | 53.90 | 0 | 0 | 0 | |
13/09/2024 |
54
|
1,100 | 55.70 | 55.70 | 51.80 | 0 | 0 | 0 | |
12/09/2024 |
54
|
1,100 | 56.20 | 56.20 | 53.50 | 0 | 0 | 0 | |
11/09/2024 |
54
|
400 | 52.10 | 54 | 52.10 | 0 | 0 | 0 | |
10/09/2024 |
54
|
12,400 | 53 | 54 | 53 | 100 | 0 | 0.0 | |
09/09/2024 |
54
|
12,300 | 54.90 | 54.90 | 53.20 | 0 | 0 | 0 | |
06/09/2024 |
54
|
1,500 | 53.10 | 54 | 53 | 0 | 0 | 0 | |
05/09/2024 |
55.90
|
200 | 56.40 | 56.40 | 55.90 | 0 | 0 | 0 | |
04/09/2024 |
54.30
|
0 | 54.30 | 54.30 | 54.30 | 0 | 0 | 0 | |
30/08/2024 |
54.30
|
0 | 54.30 | 54.30 | 54.30 | 0 | 0 | 0 | |
29/08/2024 |
54.30
|
2,300 | 53.80 | 54.30 | 53 | 0 | 100 | -0.0 | |
28/08/2024 |
54
|
1,000 | 54 | 54 | 54 | 0 | 0 | 0 | |
27/08/2024 |
53.50
|
300 | 55.90 | 55.90 | 53.50 | 0 | 0 | 0 | |
26/08/2024 |
53.50
|
400 | 56.40 | 56.40 | 53.50 | 0 | 200 | -0.0 | |
23/08/2024 |
53.50
|
300 | 53.50 | 54.40 | 53.50 | 0 | 0 | 0 | |
22/08/2024 |
53.50
|
4,500 | 53.50 | 53.50 | 53.20 | 0 | 0 | 0 | |
21/08/2024 |
54
|
2,000 | 54.10 | 54.10 | 54 | 0 | 0 | 0 | |
20/08/2024 |
54.40
|
5,200 | 53.90 | 55 | 53.90 | 0 | 0 | 0 | |
19/08/2024 |
53.90
|
30,200 | 54.90 | 54.90 | 53.10 | 0 | 0 | 0 | |
16/08/2024 |
53.50
|
1,300 | 52.50 | 53.50 | 52.50 | 0 | 0 | 0 | |
15/08/2024 |
54
|
3,000 | 53 | 54 | 51.10 | 0 | 100 | -0.0 | |
14/08/2024 |
54
|
200 | 54.40 | 54.40 | 54 | 0 | 0 | 0 | |
13/08/2024 |
54.50
|
300 | 55.30 | 55.30 | 53 | 100 | 0 | 0.0 | |
12/08/2024 |
54.60
|
5,700 | 53.40 | 54.60 | 53.40 | 0 | 0 | 0 | |
09/08/2024 |
53.40
|
2,500 | 54.50 | 54.50 | 53 | 0 | 0 | 0 | |
08/08/2024 |
53
|
500 | 54.70 | 54.70 | 53 | 0 | 0 | 0 | |
07/08/2024 |
53
|
6,600 | 52.50 | 53 | 52.20 | 0 | 0 | 0 | |
06/08/2024 |
54.40
|
0 | 54.40 | 54.40 | 54.40 | 0 | 0 | 0 | |
05/08/2024 |
54.40
|
11,700 | 52.50 | 54.40 | 52 | 0 | 0 | 0 | |
02/08/2024 |
54.60
|
3,200 | 54.70 | 54.70 | 52 | 0 | 0 | 0 | |
01/08/2024 |
53.90
|
300 | 54.70 | 54.70 | 53 | 0 | 0 | 0 | |
31/07/2024 |
53.50
|
5,300 | 53.40 | 53.90 | 52.80 | 0 | 0 | 0 | |
30/07/2024 |
53.40
|
10,700 | 54.80 | 54.80 | 52 | 0 | 9,600 | -0.5 | |
29/07/2024 |
54.80
|
100 | 54.80 | 54.80 | 54.80 | 0 | 0 | 0 | |
26/07/2024 |
51.50
|
5,600 | 51.90 | 51.90 | 51.50 | 0 | 0 | 0 | |
25/07/2024 |
53
|
100 | 53 | 53 | 53 | 0 | 0 | 0 | |
24/07/2024 |
54.80
|
100 | 54.80 | 54.80 | 54.80 | 0 | 0 | 0 | |
23/07/2024 |
53.40
|
1,700 | 52.90 | 53.40 | 52.70 | 0 | 0 | 0 | |
22/07/2024 |
55.90
|
1,100 | 52.50 | 55.90 | 52.50 | 0 | 0 | 0 | |
19/07/2024 |
54.40
|
3,100 | 51.60 | 54.40 | 51.50 | 0 | 0 | 0 | |
18/07/2024 |
54.70
|
300 | 51.10 | 54.70 | 51.10 | 0 | 0 | 0 | |
17/07/2024 |
54.80
|
0 | 54.80 | 54.80 | 54.80 | 0 | 0 | 0 | |
16/07/2024 |
54.80
|
2,100 | 52.50 | 54.80 | 52.50 | 0 | 0 | 0 | |
15/07/2024 |
52.50
|
300 | 52.90 | 52.90 | 52.50 | 0 | 0 | 0 | |
12/07/2024 |
52.90
|
7,600 | 52.50 | 52.90 | 52.10 | 100 | 0 | 0.0 | |
11/07/2024 |
53.50
|
0 | 53.50 | 53.50 | 53.50 | 0 | 2 | -0.0 | |
10/07/2024 |
53.50
|
400 | 52 | 53.50 | 52 | 0 | 58 | -0.0 | |
09/07/2024 |
52
|
3,500 | 52 | 52.50 | 52 | 100 | 0 | 0.0 | |
08/07/2024 |
52
|
21,200 | 52.10 | 52.30 | 52 | 0 | 100 | -0.0 | |
05/07/2024 |
52
|
1,500 | 54.90 | 54.90 | 51.60 | 0 | 0 | 0 | |
04/07/2024 |
52
|
1,200 | 52 | 52.60 | 52 | 0 | 0 | 0 | |
03/07/2024 |
52.60
|
400 | 52.40 | 57.70 | 52.40 | 100 | 100 | 0 | |
02/07/2024 |
53.80
|
100 | 53.80 | 53.80 | 53.80 | 0 | 0 | 0 | |
01/07/2024 |
51.30
|
3,500 | 51.30 | 51.30 | 51.30 | 0 | 0 | 0 | |
28/06/2024 |
52.30
|
3,000 | 52.50 | 52.50 | 50.20 | 0 | 0 | 0 | |
27/06/2024 |
52.50
|
200 | 52.50 | 52.50 | 52.50 | 0 | 100 | -0.0 | |
26/06/2024 |
52.50
|
1,900 | 52.50 | 52.50 | 52.50 | 0 | 0 | 0 | |
25/06/2024 |
52.50
|
400 | 52.60 | 52.60 | 52.50 | 0 | 0 | 0 | |
24/06/2024 |
55.90
|
5,800 | 52 | 55.90 | 52 | 100 | 0 | 0.0 | |
21/06/2024 |
52.80
|
3,000 | 50.30 | 52.80 | 50.30 | 0 | 0 | 0 | |
20/06/2024 |
52
|
200 | 51 | 52 | 51 | 0 | 0 | 0 | |
19/06/2024 |
52.60
|
700 | 50.40 | 52.60 | 50.40 | 0 | 0 | 0 | |
18/06/2024 |
52.70
|
300 | 50.90 | 52.70 | 50.90 | 0 | 0 | 0 | |
17/06/2024 |
52.30
|
2,200 | 52.90 | 52.90 | 51.20 | 0 | 0 | 0 | |
14/06/2024 |
52.30
|
2,800 | 52.50 | 52.50 | 51.30 | 0 | 200 | -0.0 | |
13/06/2024 |
52.80
|
2,200 | 52 | 52.90 | 52 | 0 | 0 | 0 | |
12/06/2024 |
52.80
|
600 | 53.50 | 53.50 | 52.40 | 0 | 0 | 0 | |
11/06/2024 |
52.90
|
100 | 52.90 | 52.90 | 52.90 | 0 | 0 | 0 | |
10/06/2024 |
52.30
|
11,800 | 50.30 | 52.30 | 50.30 | 11,400 | 0 | 0.6 | |
07/06/2024 |
51.80
|
7,700 | 51.10 | 51.80 | 51.10 | 0 | 0 | 0 | |
06/06/2024 |
51.70
|
600 | 51.70 | 51.70 | 51.70 | 0 | 0 | 0 | |
05/06/2024 |
52
|
600 | 51.90 | 52.50 | 51.90 | 0 | 0 | 0 | |
04/06/2024 |
51.90
|
1,800 | 51.80 | 51.90 | 51.50 | 0 | 0 | 0 | |
03/06/2024 |
51.80
|
6,100 | 51.10 | 52 | 51.10 | 0 | 200 | -0.0 | |
31/05/2024 |
51.10
|
2,200 | 51.50 | 51.50 | 51 | 0 | 0 | 0 | |
30/05/2024 |
50.80
|
3,900 | 50.40 | 51 | 50.40 | 0 | 0 | 0 | |
29/05/2024 |
50.40
|
1,600 | 50.70 | 50.70 | 50.40 | 0 | 100 | -0.0 | |
28/05/2024 |
50.70
|
300 | 51 | 51 | 49.70 | 0 | 0 | 0 | |
27/05/2024 |
51
|
900 | 51.10 | 52.40 | 49.40 | 0 | 0 | 0 | |
24/05/2024 |
51.10
|
1,500 | 50.10 | 51.10 | 50.10 | 0 | 0 | 0 | |
23/05/2024 |
50.10
|
100 | 50.10 | 50.10 | 50.10 | 0 | 0 | 0 | |
22/05/2024 |
50.10
|
1,600 | 50.10 | 50.10 | 50.10 | 0 | 100 | -0.0 | |
21/05/2024 |
50.10
|
1,100 | 50.90 | 50.90 | 50.10 | 0 | 0 | 0 | |
20/05/2024 |
50.90
|
34,400 | 50.70 | 50.90 | 50.50 | 300 | 100 | 0.0 | |
17/05/2024 |
50.70
|
300 | 51 | 51 | 50.70 | 0 | 0 | 0 | |
16/05/2024: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
16/05/2024 |
51
|
5,200 | 51.60 | 51.60 | 49.10 | 100 | 0 | 0.0 | |
15/05/2024 |
49.10
|
4,600 | 49.58 | 49.67 | 49.10 | 0 | 0 | 0 | |
14/05/2024 |
49.48
|
3,100 | 52.34 | 52.34 | 49.48 | 0 | 0 | 0 | |
13/05/2024 |
50.15
|
6,900 | 50.34 | 50.34 | 47.67 | 0 | 0 | 0 | |
10/05/2024 |
50.34
|
11,500 | 50.34 | 50.34 | 49.96 | 0 | 0 | 0 | |
09/05/2024 |
50.24
|
1,200 | 50.24 | 50.24 | 50.24 | 0 | 200 | -0.0 | |
08/05/2024 |
50.24
|
5,500 | 50.24 | 50.43 | 50.24 | 0 | 0 | 0 | |
07/05/2024 |
50.24
|
18,600 | 49.96 | 50.24 | 49.96 | 0 | 0 | 0 | |
06/05/2024 |
50.24
|
5,400 | 52.24 | 52.24 | 48.72 | 200 | 0 | 0 | |
03/05/2024 |
50.05
|
5,500 | 50.34 | 50.34 | 49.48 | 0 | 0 | 0 | |
02/05/2024 |
49.77
|
600 | 49.96 | 49.96 | 49.77 | 0 | 0 | 0 | |
26/04/2024 |
49.96
|
2,500 | 49.96 | 49.96 | 49.86 | 0 | 0 | 0 |