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) |
1.96 | 3.63% | 13,600 | 300 | 0.0 |
51
55.90
55.90
|
2 tháng
(2024-07-22) |
0.98 | 1.78% | 28,700 | 400 | 0.0 |
51
59.83
55.90
|
3 tháng
(2024-06-21) |
-2.95 | -5.01% | 56,400 | 1,300 | 0.1 |
51
59.83
55.90
|
6 tháng
(2024-03-25) |
0.97 | 1.76% | 70,300 | 1,100 | 0.1 |
51
61.33
55.90
|
12 tháng
(2023-09-25) |
5.40 | 10.69% | 90,300 | -800 | -0.0 |
46.45
61.33
55.90
|
24 tháng
(2022-09-30) |
19.98 | 55.64% | 171,037 | 7,800 | 0.5 |
34.23
61.33
55.90
|
36 tháng
(2021-10-05) |
25.74 | 85.37% | 602,067 | 9,300 | 0.6 |
25.63
61.33
55.90
|
60 tháng
(2019-10-16) |
36.89 | 194.10% | 2,056,608 | 9,000 | 0.6 |
17.72
61.33
55.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
55.90
|
0 | 55.90 | 55.90 | 55.90 | 0 | 0 | 0 | |
18/09/2024 |
55.90
|
0 | 55.90 | 55.90 | 55.90 | 0 | 0 | 0 | |
17/09/2024 |
55.90
|
0 | 55.90 | 55.90 | 55.90 | 0 | 0 | 0 | |
16/09/2024 |
55.90
|
0 | 55.90 | 55.90 | 55.90 | 0 | 0 | 0 | |
13/09/2024 |
55.90
|
0 | 55.90 | 55.90 | 55.90 | 0 | 0 | 0 | |
12/09/2024 |
55.90
|
0 | 55.90 | 55.90 | 55.90 | 0 | 0 | 0 | |
11/09/2024 |
55.90
|
0 | 55.90 | 55.90 | 55.90 | 0 | 0 | 0 | |
10/09/2024 |
55.90
|
0 | 55.90 | 55.90 | 55.90 | 0 | 0 | 0 | |
09/09/2024 |
55.90
|
0 | 55.90 | 55.90 | 55.90 | 0 | 0 | 0 | |
06/09/2024 |
55.90
|
100 | 55.90 | 55.90 | 55.90 | 0 | 0 | 0 | |
05/09/2024 |
55
|
600 | 55 | 55 | 55 | 100 | 0 | 0.0 | |
04/09/2024 |
55
|
300 | 55 | 55 | 55 | 300 | 0 | 0.0 | |
30/08/2024 |
55
|
0 | 55 | 55 | 55 | 0 | 0 | 0 | |
29/08/2024 |
55
|
0 | 55 | 55 | 55 | 0 | 0 | 0 | |
28/08/2024 |
55
|
2,500 | 55 | 55 | 55 | 0 | 0 | 0 | |
27/08/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/08/2024 |
55
|
100 | 55 | 55 | 55 | 0 | 100 | -0.0 | |
26/08/2024 |
51.00
|
10,000 | 53.94 | 53.94 | 51.00 | 0 | 0 | 0 | |
23/08/2024 |
53.94
|
0 | 53.94 | 53.94 | 53.94 | 0 | 0 | 0 | |
22/08/2024 |
53.94
|
0 | 53.94 | 53.94 | 53.94 | 0 | 0 | 0 | |
21/08/2024 |
53.94
|
0 | 53.94 | 53.94 | 53.94 | 0 | 0 | 0 | |
20/08/2024 |
53.94
|
0 | 53.94 | 53.94 | 53.94 | 0 | 0 | 0 | |
19/08/2024 |
53.94
|
0 | 53.94 | 53.94 | 53.94 | 0 | 0 | 0 | |
16/08/2024 |
53.94
|
0 | 53.94 | 53.94 | 53.94 | 0 | 0 | 0 | |
15/08/2024 |
53.94
|
0 | 53.94 | 53.94 | 53.94 | 0 | 0 | 0 | |
14/08/2024 |
53.94
|
0 | 53.94 | 53.94 | 53.94 | 0 | 0 | 0 | |
13/08/2024 |
53.94
|
0 | 53.94 | 53.94 | 53.94 | 0 | 0 | 0 | |
12/08/2024 |
53.94
|
0 | 53.94 | 53.94 | 53.94 | 0 | 0 | 0 | |
09/08/2024 |
53.94
|
0 | 53.94 | 53.94 | 53.94 | 0 | 0 | 0 | |
08/08/2024 |
53.94
|
0 | 53.94 | 53.94 | 53.94 | 0 | 0 | 0 | |
07/08/2024 |
53.94
|
0 | 53.94 | 53.94 | 53.94 | 0 | 0 | 0 | |
06/08/2024 |
53.94
|
0 | 53.94 | 53.94 | 53.94 | 0 | 0 | 0 | |
05/08/2024 |
53.94
|
0 | 53.94 | 53.94 | 53.94 | 0 | 0 | 0 | |
02/08/2024 |
53.94
|
0 | 53.94 | 53.94 | 53.94 | 0 | 0 | 0 | |
01/08/2024 |
53.94
|
0 | 53.94 | 53.94 | 53.94 | 0 | 0 | 0 | |
31/07/2024 |
53.94
|
100 | 53.94 | 53.94 | 53.94 | 100 | 0 | 0.0 | |
30/07/2024 |
53.94
|
0 | 53.94 | 53.94 | 53.94 | 0 | 0 | 0 | |
29/07/2024 |
53.94
|
0 | 53.94 | 53.94 | 53.94 | 0 | 0 | 0 | |
26/07/2024 |
53.94
|
0 | 53.94 | 53.94 | 53.94 | 0 | 0 | 0 | |
25/07/2024 |
53.94
|
500 | 53.94 | 53.94 | 53.94 | 0 | 0 | 0 | |
24/07/2024 |
59.83
|
14,000 | 59.83 | 59.83 | 59.83 | 0 | 0 | 0 | |
23/07/2024 |
57.87
|
500 | 57.87 | 57.87 | 57.87 | 0 | 0 | 0 | |
22/07/2024 |
54.92
|
0 | 54.92 | 54.92 | 54.92 | 0 | 0 | 0 | |
19/07/2024 |
54.92
|
0 | 54.92 | 54.92 | 54.92 | 0 | 0 | 0 | |
18/07/2024 |
54.92
|
300 | 54.92 | 54.92 | 54.92 | 0 | 0 | 0 | |
17/07/2024 |
53.94
|
0 | 53.94 | 53.94 | 53.94 | 0 | 0 | 0 | |
16/07/2024 |
53.94
|
1,000 | 53.94 | 53.94 | 53.94 | 0 | 0 | 0 | |
15/07/2024 |
59.83
|
0 | 59.83 | 59.83 | 59.83 | 0 | 0 | 0 | |
12/07/2024 |
59.83
|
0 | 59.83 | 59.83 | 59.83 | 0 | 0 | 0 | |
11/07/2024 |
59.83
|
0 | 59.83 | 59.83 | 59.83 | 0 | 0 | 0 | |
10/07/2024 |
59.83
|
4,400 | 57.87 | 59.83 | 57.87 | 0 | 0 | 0 | |
09/07/2024 |
54.43
|
2,200 | 54.43 | 54.43 | 54.43 | 900 | 0 | 0.0 | |
08/07/2024 |
53.84
|
1,000 | 53.84 | 53.84 | 53.84 | 0 | 0 | 0 | |
05/07/2024 |
59.83
|
1,000 | 59.83 | 59.83 | 59.83 | 0 | 0 | 0 | |
04/07/2024 |
59.83
|
0 | 59.83 | 59.83 | 59.83 | 0 | 0 | 0 | |
03/07/2024 |
59.83
|
100 | 59.83 | 59.83 | 59.83 | 0 | 0 | 0 | |
02/07/2024 |
59.83
|
0 | 59.83 | 59.83 | 59.83 | 0 | 0 | 0 | |
01/07/2024 |
59.83
|
0 | 59.83 | 59.83 | 59.83 | 0 | 0 | 0 | |
28/06/2024 |
59.83
|
5,000 | 59.83 | 59.83 | 59.83 | 0 | 0 | 0 | |
27/06/2024 |
59.83
|
6,500 | 59.83 | 59.83 | 59.83 | 0 | 0 | 0 | |
26/06/2024 |
59.83
|
3,500 | 59.83 | 59.83 | 59.83 | 0 | 0 | 0 | |
25/06/2024 |
59.83
|
1,900 | 59.83 | 59.83 | 59.83 | 0 | 0 | 0 | |
24/06/2024 |
58.85
|
0 | 58.85 | 58.85 | 58.85 | 0 | 0 | 0 | |
21/06/2024 |
58.85
|
800 | 57.37 | 58.85 | 57.37 | 0 | 0 | 0 | |
20/06/2024 |
56.79
|
0 | 56.79 | 56.79 | 56.79 | 0 | 0 | 0 | |
19/06/2024 |
56.79
|
500 | 56.79 | 56.79 | 56.79 | 0 | 0 | 0 | |
18/06/2024 |
56.79
|
100 | 56.79 | 56.79 | 56.79 | 0 | 0 | 0 | |
17/06/2024 |
56.79
|
0 | 56.79 | 56.79 | 56.79 | 0 | 0 | 0 | |
14/06/2024 |
56.79
|
0 | 56.79 | 56.79 | 56.79 | 0 | 0 | 0 | |
13/06/2024 |
56.79
|
0 | 56.79 | 56.79 | 56.79 | 0 | 0 | 0 | |
12/06/2024 |
56.79
|
0 | 56.79 | 56.79 | 56.79 | 0 | 0 | 0 | |
11/06/2024 |
56.79
|
0 | 56.79 | 56.79 | 56.79 | 0 | 0 | 0 | |
10/06/2024 |
56.79
|
600 | 52.96 | 56.79 | 52.96 | 0 | 0 | 0 | |
07/06/2024 |
52.96
|
0 | 52.96 | 52.96 | 52.96 | 0 | 0 | 0 | |
06/06/2024 |
52.96
|
0 | 52.96 | 52.96 | 52.96 | 0 | 0 | 0 | |
05/06/2024 |
52.96
|
100 | 52.96 | 52.96 | 52.96 | 0 | 0 | 0 | |
04/06/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
04/06/2024 |
52.96
|
100 | 52.96 | 52.96 | 52.96 | 0 | 0 | 0 | |
03/06/2024 |
55.22
|
1,100 | 55.22 | 55.22 | 55.22 | 0 | 0 | 0 | |
31/05/2024 |
61.33
|
0 | 61.33 | 61.33 | 61.33 | 0 | 0 | 0 | |
30/05/2024 |
61.33
|
0 | 61.33 | 61.33 | 61.33 | 0 | 0 | 0 | |
29/05/2024 |
61.33
|
0 | 61.33 | 61.33 | 61.33 | 0 | 0 | 0 | |
28/05/2024 |
61.33
|
0 | 61.33 | 61.33 | 61.33 | 0 | 0 | 0 | |
27/05/2024 |
61.33
|
0 | 61.33 | 61.33 | 61.33 | 0 | 0 | 0 | |
24/05/2024 |
61.33
|
0 | 61.33 | 61.33 | 61.33 | 0 | 0 | 0 | |
23/05/2024 |
61.33
|
0 | 61.33 | 61.33 | 61.33 | 0 | 0 | 0 | |
22/05/2024 |
61.33
|
0 | 61.33 | 61.33 | 61.33 | 0 | 0 | 0 | |
21/05/2024 |
61.33
|
300 | 61.33 | 61.33 | 61.33 | 0 | 0 | 0 | |
20/05/2024 |
61.14
|
100 | 61.14 | 61.14 | 61.14 | 0 | 0 | 0 | |
17/05/2024 |
59.23
|
1,100 | 59.23 | 59.23 | 59.23 | 0 | 0 | 0 | |
16/05/2024 |
57.13
|
0 | 57.13 | 57.13 | 57.13 | 0 | 0 | 0 | |
15/05/2024 |
57.13
|
0 | 57.13 | 57.13 | 57.13 | 0 | 0 | 0 | |
14/05/2024 |
57.13
|
0 | 57.13 | 57.13 | 57.13 | 0 | 0 | 0 | |
13/05/2024 |
57.13
|
0 | 57.13 | 57.13 | 57.13 | 0 | 0 | 0 | |
10/05/2024 |
57.13
|
0 | 57.13 | 57.13 | 57.13 | 0 | 0 | 0 | |
09/05/2024 |
57.13
|
0 | 57.13 | 57.13 | 57.13 | 0 | 0 | 0 | |
08/05/2024 |
57.13
|
100 | 57.13 | 57.13 | 57.13 | 0 | 0 | 0 | |
07/05/2024 |
54.64
|
0 | 54.64 | 54.64 | 54.64 | 0 | 0 | 0 | |
06/05/2024 |
54.64
|
100 | 54.64 | 54.64 | 54.64 | 0 | 100 | 0 | |
03/05/2024 |
60.66
|
0 | 60.66 | 60.66 | 60.66 | 0 | 0 | 0 | |
02/05/2024 |
60.66
|
0 | 60.66 | 60.66 | 60.66 | 0 | 0 | 0 | |
26/04/2024 |
60.66
|
0 | 60.66 | 60.66 | 60.66 | 0 | 0 | 0 |