Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.60 | -0.95% | 6,941 | -200 | -0.0 |
62.30
72.90
62.30
|
2 tháng
(2024-09-23) |
0.30 | 0.48% | 33,357 | 600 | 0.0 |
57.20
72.90
62.30
|
3 tháng
(2024-08-26) |
-11.40 | -15.47% | 83,387 | 1,800 | 0.1 |
57.20
73.70
62.30
|
6 tháng
(2024-05-27) |
-11.61 | -15.71% | 102,145 | -3,666 | -0.3 |
57.20
79.93
62.30
|
12 tháng
(2023-11-28) |
-7.70 | -11% | 721,430 | -8,300 | -0.6 |
57.20
82.35
62.30
|
24 tháng
(2022-12-05) |
21.41 | 52.37% | 920,080 | -80,601 | -6.1 |
40.89
84.06
62.30
|
36 tháng
(2021-12-08) |
15.69 | 33.67% | 1,394,822 | -90,401 | -6.6 |
35.20
84.06
62.30
|
60 tháng
(2019-12-19) |
20.52 | 49.12% | 2,138,602 | -155,400 | -10.0 |
33.57
84.06
62.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2021 |
44.15
|
0 | 44.15 | 44.15 | 44.15 | 0 | 0 | 0 | |
16/04/2021 |
44.15
|
200 | 44.15 | 44.15 | 44.15 | 100 | 0 | 0.0 | |
15/04/2021 |
46.96
|
0 | 46.96 | 46.96 | 46.96 | 0 | 0 | 0 | |
14/04/2021 |
46.96
|
0 | 46.96 | 46.96 | 46.96 | 0 | 0 | 0 | |
13/04/2021 |
46.96
|
0 | 46.96 | 46.96 | 46.96 | 0 | 0 | 0 | |
12/04/2021 |
46.96
|
1 | 46.96 | 46.96 | 46.96 | 0 | 0 | 0 | |
09/04/2021 |
46.96
|
0 | 46.96 | 46.96 | 46.96 | 0 | 0 | 0 | |
08/04/2021 |
46.96
|
0 | 46.96 | 46.96 | 46.96 | 0 | 0 | 0 | |
07/04/2021 |
46.96
|
3 | 46.96 | 46.96 | 46.96 | 0 | 0 | 0 | |
06/04/2021 |
47.39
|
400 | 46.45 | 47.39 | 46.45 | 0 | 0 | 0 | |
05/04/2021 |
44.91
|
0 | 44.91 | 44.91 | 44.91 | 0 | 0 | 0 | |
02/04/2021 |
44.91
|
0 | 44.91 | 44.91 | 44.91 | 0 | 0 | 0 | |
01/04/2021 |
44.91
|
0 | 44.91 | 44.91 | 44.91 | 0 | 0 | 0 | |
31/03/2021 |
45.17
|
300 | 44.83 | 45.17 | 44.66 | 0 | 0 | 0 | |
30/03/2021 |
44.74
|
0 | 44.74 | 44.74 | 44.74 | 0 | 0 | 0 | |
29/03/2021 |
44.74
|
100 | 44.74 | 44.74 | 44.74 | 0 | 0 | 0 | |
26/03/2021 |
45.26
|
0 | 45.26 | 45.26 | 45.26 | 0 | 0 | 0 | |
25/03/2021 |
45.26
|
0 | 45.26 | 45.26 | 45.26 | 0 | 0 | 0 | |
24/03/2021 |
45.26
|
0 | 45.26 | 45.26 | 45.26 | 0 | 0 | 0 | |
23/03/2021 |
45.26
|
0 | 45.26 | 45.26 | 45.26 | 0 | 0 | 0 | |
22/03/2021 |
45.17
|
400 | 45.26 | 45.26 | 43.97 | 0 | 0 | 0 | |
19/03/2021 |
45.17
|
0 | 45.17 | 45.17 | 45.17 | 0 | 0 | 0 | |
18/03/2021 |
45.17
|
308 | 45.17 | 45.17 | 45.17 | 0 | 0 | 0 | |
17/03/2021 |
47.73
|
100 | 47.73 | 47.73 | 47.73 | 0 | 0 | 0 | |
16/03/2021 |
43.55
|
1,000 | 43.55 | 43.55 | 43.55 | 1,000 | 0 | 0.1 | |
15/03/2021 |
43.55
|
300 | 43.55 | 43.55 | 43.55 | 0 | 0 | 0 | |
12/03/2021 |
42.78
|
100 | 42.78 | 42.78 | 42.78 | 0 | 0 | 0 | |
11/03/2021 |
42.10
|
600 | 43.97 | 43.97 | 42.10 | 0 | 0 | 0 | |
10/03/2021 |
43.29
|
400 | 48.76 | 48.76 | 42.95 | 0 | 0 | 0 | |
09/03/2021 |
42.44
|
100 | 42.44 | 42.44 | 42.44 | 0 | 0 | 0 | |
08/03/2021 |
46.11
|
501 | 45.94 | 46.11 | 45.94 | 0 | 0 | 0 | |
05/03/2021 |
42.69
|
200 | 42.69 | 42.69 | 42.69 | 200 | 0 | 0.0 | |
04/03/2021 |
42.52
|
0 | 42.52 | 42.52 | 42.52 | 0 | 0 | 0 | |
03/03/2021 |
42.52
|
0 | 42.52 | 42.52 | 42.52 | 0 | 0 | 0 | |
02/03/2021 |
42.52
|
0 | 42.52 | 42.52 | 42.52 | 0 | 0 | 0 | |
01/03/2021 |
42.52
|
0 | 42.52 | 42.52 | 42.52 | 0 | 0 | 0 | |
26/02/2021 |
42.52
|
0 | 42.52 | 42.52 | 42.52 | 0 | 0 | 0 | |
25/02/2021 |
42.35
|
14,800 | 42.35 | 42.69 | 42.35 | 4,000 | 0 | 0.2 | |
24/02/2021 |
43.55
|
0 | 43.55 | 43.55 | 43.55 | 0 | 0 | 0 | |
23/02/2021 |
43.55
|
0 | 43.55 | 43.55 | 43.55 | 0 | 0 | 0 | |
22/02/2021 |
42.78
|
98,000 | 43.55 | 43.55 | 42.78 | 8,000 | 0 | 0.4 | |
19/02/2021 |
44.40
|
0 | 44.40 | 44.40 | 44.40 | 0 | 0 | 0 | |
18/02/2021 |
44.40
|
0 | 44.40 | 44.40 | 44.40 | 0 | 0 | 0 | |
17/02/2021 |
44.40
|
0 | 44.40 | 44.40 | 44.40 | 0 | 0 | 0 | |
09/02/2021 |
44.40
|
400 | 44.40 | 44.40 | 44.40 | 400 | 0 | 0.0 | |
08/02/2021 |
42.69
|
10,000 | 41.50 | 42.69 | 42.69 | 0 | 0 | 0 | |
05/02/2021 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
04/02/2021 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
03/02/2021 |
41.50
|
100 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
02/02/2021 |
41.33
|
2,100 | 45.26 | 45.26 | 41.33 | 0 | 0 | 0 | |
01/02/2021 |
41.07
|
100 | 41.07 | 41.07 | 41.07 | 0 | 0 | 0 | |
29/01/2021 |
46.19
|
2,900 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
28/01/2021 |
40.22
|
100 | 40.22 | 40.22 | 40.22 | 0 | 0 | 0 | |
27/01/2021 |
43.63
|
0 | 43.63 | 43.63 | 43.63 | 0 | 0 | 0 | |
26/01/2021 |
43.55
|
1,100 | 43.55 | 43.97 | 43.55 | 0 | 1,000 | -0.1 | |
25/01/2021 |
46.71
|
0 | 46.71 | 46.71 | 46.71 | 0 | 0 | 0 | |
22/01/2021 |
42.78
|
2,300 | 46.02 | 46.96 | 42.78 | 100 | 0 | 0.0 | |
21/01/2021 |
42.78
|
9,200 | 46.96 | 46.96 | 42.78 | 0 | 0 | 0 | |
20/01/2021 |
42.69
|
0 | 42.69 | 42.69 | 42.69 | 0 | 0 | 0 | |
19/01/2021 |
44.40
|
300 | 41.84 | 44.40 | 41.84 | 100 | 0 | 0.0 | |
18/01/2021 |
43.55
|
0 | 43.55 | 43.55 | 43.55 | 0 | 0 | 0 | |
15/01/2021 |
43.55
|
500 | 43.55 | 43.55 | 43.55 | 0 | 300 | -0.0 | |
14/01/2021 |
43.55
|
0 | 43.55 | 43.55 | 43.55 | 0 | 0 | 0 | |
13/01/2021 |
43.55
|
0 | 43.55 | 43.55 | 43.55 | 0 | 0 | 0 | |
12/01/2021 |
43.55
|
0 | 43.55 | 43.55 | 43.55 | 0 | 0 | 0 | |
11/01/2021 |
43.55
|
0 | 43.55 | 43.55 | 43.55 | 0 | 0 | 0 | |
08/01/2021 |
43.55
|
0 | 43.55 | 43.55 | 43.55 | 0 | 0 | 0 | |
07/01/2021 |
43.55
|
900 | 43.55 | 43.55 | 43.55 | 900 | 900 | 0 | |
06/01/2021 |
44.32
|
1,800 | 44.32 | 44.32 | 44.32 | 100 | 1,800 | -0.1 | |
05/01/2021 |
44.32
|
0 | 44.32 | 44.32 | 44.32 | 0 | 0 | 0 | |
04/01/2021 |
44.32
|
0 | 44.32 | 44.32 | 44.32 | 0 | 0 | 0 | |
31/12/2020: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
31/12/2020 |
43.97
|
600 | 44.49 | 44.49 | 43.97 | 0 | 200 | -0.0 | |
30/12/2020 |
43.80
|
0 | 43.80 | 43.80 | 43.80 | 0 | 0 | 0 | |
29/12/2020 |
43.80
|
100 | 43.80 | 43.80 | 43.80 | 0 | 0 | 0 | |
28/12/2020 |
45.40
|
300 | 45.40 | 45.40 | 45.40 | 100 | 0 | 0.0 | |
25/12/2020 |
45.40
|
0 | 45.40 | 45.40 | 45.40 | 0 | 0 | 0 | |
24/12/2020 |
45.40
|
200 | 45.40 | 45.40 | 45.40 | 0 | 0 | 0 | |
23/12/2020 |
45.57
|
0 | 45.57 | 45.57 | 45.57 | 0 | 0 | 0 | |
22/12/2020 |
45.57
|
0 | 45.57 | 45.57 | 45.57 | 0 | 0 | 0 | |
21/12/2020 |
45.57
|
100 | 45.57 | 45.57 | 45.57 | 0 | 0 | 0 | |
18/12/2020 |
45.74
|
0 | 45.74 | 45.74 | 45.74 | 0 | 0 | 0 | |
17/12/2020 |
45.74
|
0 | 45.74 | 45.74 | 45.74 | 0 | 0 | 0 | |
16/12/2020 |
45.74
|
0 | 45.74 | 45.74 | 45.74 | 0 | 0 | 0 | |
15/12/2020 |
45.74
|
500 | 45.74 | 45.74 | 45.74 | 0 | 0 | 0 | |
14/12/2020 |
45.74
|
0 | 45.74 | 45.74 | 45.74 | 0 | 0 | 0 | |
11/12/2020 |
45.74
|
0 | 45.74 | 45.74 | 45.74 | 0 | 0 | 0 | |
10/12/2020 |
45.74
|
0 | 45.74 | 45.74 | 45.74 | 0 | 0 | 0 | |
09/12/2020 |
45.74
|
0 | 45.74 | 45.74 | 45.74 | 0 | 0 | 0 | |
08/12/2020 |
47.00
|
400 | 45.32 | 47.00 | 45.32 | 300 | 0 | 0.0 | |
07/12/2020 |
44.56
|
0 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
04/12/2020 |
44.56
|
0 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
03/12/2020 |
44.56
|
0 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
02/12/2020 |
44.56
|
0 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
01/12/2020 |
42.88
|
9,500 | 44.56 | 44.56 | 42.88 | 0 | 0 | 0 | |
30/11/2020 |
44.56
|
0 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
27/11/2020 |
44.56
|
300 | 44.56 | 44.56 | 44.56 | 100 | 0 | 0.0 | |
26/11/2020 |
44.56
|
5,200 | 45.32 | 45.32 | 44.56 | 100 | 0 | 0.0 | |
25/11/2020 |
44.56
|
5,200 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
24/11/2020 |
44.56
|
0 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
23/11/2020 |
44.56
|
0 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 |