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) |
4.10 | 8.80% | 3,100 | 0 | 0 |
46.60
55
50.70
|
2 tháng
(2024-07-22) |
-4.60 | -8.32% | 4,400 | 0 | 0 |
40.60
62.20
50.70
|
3 tháng
(2024-06-21) |
0.17 | 0.33% | 5,100 | 0 | 0 |
40.60
62.20
50.70
|
6 tháng
(2024-03-29) |
-7.46 | -12.83% | 10,700 | 4 | 0.0 |
40.60
65.31
50.70
|
12 tháng
(2023-09-25) |
3.98 | 8.52% | 32,100 | -96 | -0.0 |
40.60
65.31
50.70
|
24 tháng
(2022-09-30) |
-2.55 | -4.78% | 77,800 | 2,504 | 0.2 |
38.07
65.31
50.70
|
36 tháng
(2021-10-05) |
10.19 | 25.16% | 148,400 | 3,904 | 0.2 |
38.07
66.11
50.70
|
60 tháng
(2019-10-16) |
33.79 | 199.84% | 422,700 | 3,904 | 0.2 |
14.38
66.11
50.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
50.70
|
0 | 50.70 | 50.70 | 50.70 | 0 | 0 | 0 | |
18/09/2024 |
51
|
1,100 | 50 | 51 | 50 | 0 | 0 | 0 | |
17/09/2024 |
53.80
|
0 | 53.80 | 53.80 | 53.80 | 0 | 0 | 0 | |
16/09/2024 |
53.80
|
0 | 53.80 | 53.80 | 53.80 | 0 | 0 | 0 | |
13/09/2024 |
53.80
|
0 | 53.80 | 53.80 | 53.80 | 0 | 0 | 0 | |
12/09/2024 |
53.80
|
0 | 53.80 | 53.80 | 53.80 | 0 | 0 | 0 | |
11/09/2024 |
53.80
|
0 | 53.80 | 53.80 | 53.80 | 0 | 0 | 0 | |
10/09/2024 |
53.80
|
0 | 53.80 | 53.80 | 53.80 | 0 | 0 | 0 | |
09/09/2024 |
53.80
|
200 | 53.80 | 53.80 | 53.80 | 0 | 0 | 0 | |
06/09/2024 |
46.80
|
100 | 46.80 | 46.80 | 46.80 | 0 | 0 | 0 | |
05/09/2024 |
55
|
0 | 55 | 55 | 55 | 0 | 0 | 0 | |
04/09/2024 |
55
|
0 | 55 | 55 | 55 | 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
|
0 | 55 | 55 | 55 | 0 | 0 | 0 | |
27/08/2024 |
55
|
200 | 55 | 55 | 55 | 0 | 0 | 0 | |
26/08/2024 |
54
|
700 | 54.80 | 54.80 | 54 | 0 | 0 | 0 | |
23/08/2024 |
47.90
|
600 | 47.90 | 47.90 | 47.90 | 0 | 0 | 0 | |
22/08/2024 |
51.70
|
0 | 51.70 | 51.70 | 51.70 | 0 | 0 | 0 | |
21/08/2024 |
51.70
|
100 | 51.70 | 51.70 | 51.70 | 0 | 0 | 0 | |
20/08/2024 |
46.60
|
100 | 46.60 | 46.60 | 46.60 | 0 | 0 | 0 | |
19/08/2024 |
40.60
|
0 | 40.60 | 40.60 | 40.60 | 0 | 0 | 0 | |
16/08/2024 |
40.60
|
0 | 40.60 | 40.60 | 40.60 | 0 | 0 | 0 | |
15/08/2024 |
40.60
|
0 | 40.60 | 40.60 | 40.60 | 0 | 0 | 0 | |
14/08/2024 |
40.60
|
0 | 40.60 | 40.60 | 40.60 | 0 | 0 | 0 | |
13/08/2024 |
40.60
|
0 | 40.60 | 40.60 | 40.60 | 0 | 0 | 0 | |
12/08/2024 |
40.60
|
0 | 40.60 | 40.60 | 40.60 | 0 | 0 | 0 | |
09/08/2024 |
40.60
|
0 | 40.60 | 40.60 | 40.60 | 0 | 0 | 0 | |
08/08/2024 |
40.60
|
0 | 40.60 | 40.60 | 40.60 | 0 | 0 | 0 | |
07/08/2024 |
42.80
|
600 | 40.10 | 42.80 | 40.10 | 0 | 0 | 0 | |
06/08/2024 |
46.60
|
500 | 46.60 | 46.60 | 46.60 | 0 | 0 | 0 | |
05/08/2024 |
54.70
|
0 | 54.70 | 54.70 | 54.70 | 0 | 0 | 0 | |
02/08/2024 |
54.70
|
0 | 54.70 | 54.70 | 54.70 | 0 | 0 | 0 | |
01/08/2024 |
54.70
|
0 | 54.70 | 54.70 | 54.70 | 0 | 0 | 0 | |
31/07/2024 |
54.70
|
0 | 54.70 | 54.70 | 54.70 | 0 | 0 | 0 | |
30/07/2024 |
54.70
|
0 | 54.70 | 54.70 | 54.70 | 0 | 0 | 0 | |
29/07/2024 |
62.20
|
200 | 47.10 | 62.20 | 47.10 | 0 | 0 | 0 | |
26/07/2024 |
55.30
|
0 | 55.30 | 55.30 | 55.30 | 0 | 0 | 0 | |
25/07/2024 |
55.30
|
0 | 55.30 | 55.30 | 55.30 | 0 | 0 | 0 | |
24/07/2024 |
55.30
|
0 | 55.30 | 55.30 | 55.30 | 0 | 0 | 0 | |
23/07/2024 |
55.30
|
0 | 55.30 | 55.30 | 55.30 | 0 | 0 | 0 | |
22/07/2024 |
55.30
|
0 | 55.30 | 55.30 | 55.30 | 0 | 0 | 0 | |
19/07/2024 |
55.30
|
0 | 55.30 | 55.30 | 55.30 | 0 | 0 | 0 | |
18/07/2024 |
55.30
|
0 | 55.30 | 55.30 | 55.30 | 0 | 0 | 0 | |
17/07/2024 |
55.30
|
0 | 55.30 | 55.30 | 55.30 | 0 | 0 | 0 | |
16/07/2024 |
55.30
|
0 | 55.30 | 55.30 | 55.30 | 0 | 0 | 0 | |
15/07/2024 |
55.30
|
200 | 55.30 | 55.30 | 55.30 | 0 | 0 | 0 | |
12/07/2024 |
55.30
|
0 | 55.30 | 55.30 | 55.30 | 0 | 0 | 0 | |
11/07/2024 |
55.30
|
0 | 55.30 | 55.30 | 55.30 | 0 | 0 | 0 | |
10/07/2024 |
55.30
|
0 | 55.30 | 55.30 | 55.30 | 0 | 0 | 0 | |
09/07/2024: Cổ tức tiền mặt tỉ lệ: 27% | |||||||||
09/07/2024 |
55.30
|
100 | 55.30 | 55.30 | 55.30 | 0 | 0 | 0 | |
08/07/2024 |
55.30
|
200 | 55.20 | 55.30 | 55.20 | 0 | 0 | 0 | |
05/07/2024 |
55.30
|
100 | 55.30 | 55.30 | 55.30 | 0 | 0 | 0 | |
04/07/2024 |
50.53
|
0 | 50.53 | 50.53 | 50.53 | 0 | 0 | 0 | |
03/07/2024 |
50.53
|
0 | 50.53 | 50.53 | 50.53 | 0 | 0 | 0 | |
02/07/2024 |
50.53
|
0 | 50.53 | 50.53 | 50.53 | 0 | 0 | 0 | |
01/07/2024 |
50.53
|
0 | 50.53 | 50.53 | 50.53 | 0 | 0 | 0 | |
28/06/2024 |
50.53
|
0 | 50.53 | 50.53 | 50.53 | 0 | 0 | 0 | |
27/06/2024 |
50.53
|
0 | 50.53 | 50.53 | 50.53 | 0 | 0 | 0 | |
26/06/2024 |
50.53
|
0 | 50.53 | 50.53 | 50.53 | 0 | 0 | 0 | |
25/06/2024 |
50.53
|
100 | 50.53 | 50.53 | 50.53 | 0 | 0 | 0 | |
24/06/2024 |
50.53
|
0 | 50.53 | 50.53 | 50.53 | 0 | 0 | 0 | |
21/06/2024 |
50.53
|
0 | 50.53 | 50.53 | 50.53 | 0 | 0 | 0 | |
20/06/2024 |
50.53
|
200 | 50.53 | 50.53 | 50.53 | 0 | 0 | 0 | |
19/06/2024 |
50.53
|
0 | 50.53 | 50.53 | 50.53 | 0 | 0 | 0 | |
18/06/2024 |
50.53
|
0 | 50.53 | 50.53 | 50.53 | 0 | 0 | 0 | |
17/06/2024 |
50.53
|
0 | 50.53 | 50.53 | 50.53 | 0 | 0 | 0 | |
14/06/2024 |
49.58
|
400 | 53.39 | 53.39 | 49.58 | 0 | 0 | 0 | |
13/06/2024 |
54.25
|
100 | 54.25 | 54.25 | 54.25 | 0 | 0 | 0 | |
12/06/2024 |
47.20
|
1,000 | 47.20 | 47.20 | 47.20 | 0 | 0 | 0 | |
11/06/2024 |
54.25
|
0 | 54.25 | 54.25 | 54.25 | 0 | 0 | 0 | |
10/06/2024 |
54.25
|
0 | 54.25 | 54.25 | 54.25 | 0 | 0 | 0 | |
07/06/2024 |
54.25
|
500 | 54.25 | 54.25 | 54.25 | 0 | 0 | 0 | |
06/06/2024 |
47.20
|
0 | 47.20 | 47.20 | 47.20 | 0 | 0 | 0 | |
05/06/2024 |
47.20
|
0 | 47.20 | 47.20 | 47.20 | 0 | 0 | 0 | |
04/06/2024 |
47.20
|
200 | 47.20 | 47.20 | 47.20 | 0 | 0 | 0 | |
03/06/2024 |
41.09
|
0 | 41.09 | 41.09 | 41.09 | 0 | 0 | 0 | |
31/05/2024 |
41.09
|
0 | 41.09 | 41.09 | 41.09 | 0 | 0 | 0 | |
30/05/2024 |
41.00
|
200 | 41.19 | 41.19 | 41.00 | 0 | 0 | 0 | |
29/05/2024 |
43.95
|
0 | 43.95 | 43.95 | 43.95 | 0 | 0 | 0 | |
28/05/2024 |
43.95
|
100 | 43.95 | 43.95 | 43.95 | 0 | 0 | 0 | |
27/05/2024 |
48.82
|
0 | 48.82 | 48.82 | 48.82 | 0 | 0 | 0 | |
24/05/2024 |
48.82
|
1,000 | 48.82 | 48.82 | 48.82 | 0 | 0 | 0 | |
23/05/2024 |
48.82
|
100 | 48.82 | 48.82 | 48.82 | 0 | 0 | 0 | |
22/05/2024 |
47.67
|
0 | 47.67 | 47.67 | 47.67 | 0 | 0 | 0 | |
21/05/2024 |
47.67
|
0 | 47.67 | 47.67 | 47.67 | 0 | 0 | 0 | |
20/05/2024 |
47.67
|
0 | 47.67 | 47.67 | 47.67 | 0 | 0 | 0 | |
17/05/2024 |
47.67
|
0 | 47.67 | 47.67 | 47.67 | 0 | 0 | 0 | |
16/05/2024 |
47.67
|
0 | 47.67 | 47.67 | 47.67 | 0 | 0 | 0 | |
15/05/2024 |
47.67
|
0 | 47.67 | 47.67 | 47.67 | 0 | 0 | 0 | |
14/05/2024 |
47.67
|
0 | 47.67 | 47.67 | 47.67 | 0 | 0 | 0 | |
13/05/2024 |
47.67
|
0 | 47.67 | 47.67 | 47.67 | 0 | 0 | 0 | |
10/05/2024 |
47.67
|
0 | 47.67 | 47.67 | 47.67 | 0 | 0 | 0 | |
09/05/2024 |
47.67
|
200 | 47.67 | 47.67 | 47.67 | 0 | 0 | 0 | |
08/05/2024 |
46.62
|
0 | 46.62 | 46.62 | 46.62 | 0 | 0 | 0 | |
07/05/2024 |
46.62
|
100 | 46.62 | 46.62 | 46.62 | 0 | 0 | 0 | |
06/05/2024 |
54.63
|
0 | 54.63 | 54.63 | 54.63 | 4 | 0 | 0.0 | |
03/05/2024 |
54.63
|
0 | 54.63 | 54.63 | 54.63 | 0 | 0 | 0 | |
02/05/2024 |
54.63
|
0 | 54.63 | 54.63 | 54.63 | 0 | 0 | 0 | |
26/04/2024 |
54.63
|
0 | 54.63 | 54.63 | 54.63 | 0 | 0 | 0 |