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) |
|
20/11/2020 |
44.56
|
0 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
19/11/2020 |
44.56
|
0 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
18/11/2020 |
44.56
|
0 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
17/11/2020 |
44.56
|
0 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
16/11/2020 |
44.56
|
200 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
13/11/2020 |
44.56
|
0 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
12/11/2020 |
44.56
|
0 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
11/11/2020 |
44.56
|
0 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
10/11/2020 |
44.56
|
0 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
09/11/2020 |
44.56
|
0 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
06/11/2020 |
44.56
|
0 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
05/11/2020 |
43.13
|
7,700 | 44.56 | 44.56 | 43.13 | 0 | 0 | 0 | |
04/11/2020 |
44.56
|
0 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
03/11/2020 |
44.56
|
200 | 44.56 | 44.56 | 44.56 | 0 | 200 | -0.0 | |
02/11/2020 |
45.40
|
200 | 45.40 | 45.40 | 45.40 | 0 | 200 | -0.0 | |
30/10/2020 |
44.56
|
0 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
29/10/2020 |
44.56
|
0 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
28/10/2020 |
44.56
|
0 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
27/10/2020 |
44.48
|
600 | 44.56 | 44.56 | 44.48 | 600 | 100 | 0.0 | |
26/10/2020 |
43.05
|
0 | 43.05 | 43.05 | 43.05 | 0 | 0 | 0 | |
23/10/2020 |
43.05
|
0 | 43.05 | 43.05 | 43.05 | 0 | 0 | 0 | |
22/10/2020 |
43.05
|
0 | 43.05 | 43.05 | 43.05 | 0 | 0 | 0 | |
21/10/2020 |
43.05
|
100 | 43.05 | 43.05 | 43.05 | 0 | 0 | 0 | |
20/10/2020 |
47.25
|
500 | 42.88 | 47.25 | 42.88 | 0 | 0 | 0 | |
19/10/2020 |
42.88
|
1,600 | 42.12 | 42.88 | 39.35 | 400 | 0 | 0.0 | |
16/10/2020 |
45.07
|
500 | 45.07 | 45.07 | 45.07 | 0 | 0 | 0 | |
15/10/2020 |
45.07
|
0 | 45.07 | 45.07 | 45.07 | 0 | 0 | 0 | |
14/10/2020 |
45.07
|
0 | 45.07 | 45.07 | 45.07 | 0 | 0 | 0 | |
13/10/2020 |
45.07
|
400 | 45.07 | 45.07 | 45.07 | 0 | 0 | 0 | |
12/10/2020 |
44.73
|
0 | 44.73 | 44.73 | 44.73 | 0 | 0 | 0 | |
09/10/2020 |
44.73
|
0 | 44.73 | 44.73 | 44.73 | 0 | 0 | 0 | |
08/10/2020 |
44.73
|
500 | 44.73 | 44.73 | 44.73 | 0 | 0 | 0 | |
07/10/2020 |
45.07
|
500 | 45.07 | 45.07 | 45.07 | 0 | 0 | 0 | |
06/10/2020 |
45.40
|
0 | 45.40 | 45.40 | 45.40 | 0 | 0 | 0 | |
05/10/2020 |
45.40
|
0 | 45.40 | 45.40 | 45.40 | 0 | 0 | 0 | |
02/10/2020 |
45.40
|
600 | 45.40 | 45.40 | 45.40 | 0 | 0 | 0 | |
01/10/2020 |
44.31
|
800 | 42.12 | 44.31 | 42.12 | 700 | 700 | 0 | |
30/09/2020 |
44.64
|
800 | 44.64 | 44.64 | 44.64 | 800 | 800 | 0 | |
29/09/2020 |
44.56
|
0 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
28/09/2020 |
44.56
|
17,900 | 44.56 | 44.56 | 37.92 | 500 | 500 | 0 | |
25/09/2020 |
44.56
|
0 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
24/09/2020 |
44.56
|
100 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
23/09/2020 |
50.45
|
100 | 50.45 | 50.45 | 50.45 | 0 | 0 | 0 | |
22/09/2020 |
45.40
|
0 | 45.40 | 45.40 | 45.40 | 0 | 0 | 0 | |
21/09/2020 |
44.48
|
10,200 | 45.40 | 45.40 | 44.31 | 0 | 0 | 0 | |
18/09/2020 |
47.84
|
100 | 47.84 | 47.84 | 47.84 | 0 | 0 | 0 | |
17/09/2020 |
44.48
|
0 | 44.48 | 44.48 | 44.48 | 0 | 0 | 0 | |
16/09/2020 |
44.48
|
0 | 44.48 | 44.48 | 44.48 | 0 | 0 | 0 | |
15/09/2020 |
44.48
|
0 | 44.48 | 44.48 | 44.48 | 0 | 0 | 0 | |
14/09/2020 |
44.48
|
0 | 44.48 | 44.48 | 44.48 | 0 | 0 | 0 | |
11/09/2020 |
44.48
|
100 | 44.48 | 44.48 | 44.48 | 0 | 0 | 0 | |
10/09/2020 |
44.39
|
100 | 44.39 | 44.39 | 44.39 | 0 | 0 | 0 | |
09/09/2020 |
44.22
|
0 | 44.22 | 44.22 | 44.22 | 0 | 0 | 0 | |
08/09/2020 |
44.22
|
0 | 44.22 | 44.22 | 44.22 | 0 | 0 | 0 | |
07/09/2020 |
44.22
|
0 | 44.22 | 44.22 | 44.22 | 0 | 0 | 0 | |
04/09/2020 |
44.22
|
0 | 44.22 | 44.22 | 44.22 | 0 | 0 | 0 | |
03/09/2020 |
44.22
|
0 | 44.22 | 44.22 | 44.22 | 0 | 0 | 0 | |
01/09/2020 |
44.22
|
0 | 44.22 | 44.22 | 44.22 | 0 | 0 | 0 | |
31/08/2020 |
44.22
|
0 | 44.22 | 44.22 | 44.22 | 0 | 0 | 0 | |
28/08/2020 |
44.22
|
200 | 44.22 | 44.22 | 44.22 | 0 | 0 | 0 | |
27/08/2020 |
45.23
|
0 | 45.23 | 45.23 | 45.23 | 0 | 0 | 0 | |
26/08/2020 |
45.23
|
0 | 45.23 | 45.23 | 45.23 | 0 | 0 | 0 | |
25/08/2020 |
45.40
|
26,400 | 45.40 | 45.40 | 44.31 | 200 | 0 | 0.0 | |
24/08/2020 |
44.56
|
6,100 | 45.40 | 45.40 | 44.56 | 0 | 0 | 0 | |
21/08/2020 |
44.64
|
200 | 46.24 | 46.24 | 44.64 | 100 | 0 | 0.0 | |
20/08/2020 |
46.33
|
100 | 46.33 | 46.33 | 46.33 | 0 | 0 | 0 | |
19/08/2020 |
49.35
|
0 | 49.35 | 49.35 | 49.35 | 0 | 0 | 0 | |
18/08/2020 |
46.33
|
1,600 | 49.52 | 49.61 | 46.33 | 0 | 300 | -0.0 | |
17/08/2020 |
46.33
|
100 | 46.33 | 46.33 | 42.12 | 0 | 0 | 0 | |
14/08/2020 |
49.52
|
0 | 49.52 | 49.52 | 49.52 | 0 | 0 | 0 | |
13/08/2020 |
49.61
|
3,100 | 46.33 | 49.61 | 46.33 | 0 | 0 | 0 | |
12/08/2020 |
52.13
|
1,600 | 43.72 | 52.13 | 43.72 | 0 | 0 | 0 | |
11/08/2020 |
43.80
|
77,600 | 44.56 | 47.42 | 42.21 | 4,000 | 13,100 | -0.5 | |
10/08/2020 |
41.28
|
0 | 41.28 | 41.28 | 41.28 | 0 | 0 | 0 | |
07/08/2020 |
41.28
|
100 | 41.28 | 41.28 | 41.28 | 0 | 0 | 0 | |
06/08/2020 |
47.59
|
0 | 47.59 | 47.59 | 47.59 | 0 | 0 | 0 | |
05/08/2020: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
05/08/2020 |
47.59
|
0 | 47.59 | 47.59 | 47.59 | 0 | 0 | 0 | |
04/08/2020 |
47.59
|
0 | 47.59 | 47.59 | 47.59 | 0 | 0 | 0 | |
03/08/2020 |
47.59
|
0 | 47.59 | 47.59 | 47.59 | 0 | 0 | 0 | |
31/07/2020 |
47.59
|
0 | 47.59 | 47.59 | 47.59 | 0 | 0 | 0 | |
30/07/2020 |
47.59
|
0 | 47.59 | 47.59 | 47.59 | 0 | 0 | 0 | |
29/07/2020 |
47.59
|
0 | 47.59 | 47.59 | 47.59 | 0 | 0 | 0 | |
28/07/2020 |
47.59
|
0 | 47.59 | 47.59 | 47.59 | 0 | 0 | 0 | |
27/07/2020 |
47.59
|
0 | 47.59 | 47.59 | 47.59 | 0 | 0 | 0 | |
24/07/2020 |
47.59
|
0 | 47.59 | 47.59 | 47.59 | 0 | 0 | 0 | |
23/07/2020 |
40.43
|
14,000 | 46.59 | 47.84 | 40.10 | 0 | 8,500 | -0.5 | |
22/07/2020 |
41.60
|
0 | 41.60 | 41.60 | 41.60 | 0 | 0 | 0 | |
21/07/2020 |
41.60
|
0 | 41.60 | 41.60 | 41.60 | 0 | 0 | 0 | |
20/07/2020 |
41.60
|
100 | 41.60 | 41.60 | 41.60 | 0 | 0 | 0 | |
17/07/2020 |
41.60
|
0 | 41.60 | 41.60 | 41.60 | 0 | 0 | 0 | |
16/07/2020 |
41.60
|
0 | 41.60 | 41.60 | 41.60 | 0 | 0 | 0 | |
15/07/2020 |
41.60
|
0 | 41.60 | 41.60 | 41.60 | 0 | 0 | 0 | |
14/07/2020 |
41.60
|
100 | 41.60 | 41.60 | 41.60 | 0 | 0 | 0 | |
13/07/2020 |
44.51
|
0 | 44.51 | 44.51 | 44.51 | 0 | 0 | 0 | |
10/07/2020 |
44.93
|
2,000 | 44.09 | 44.93 | 44.09 | 0 | 1,000 | -0.1 | |
09/07/2020 |
41.60
|
200 | 41.60 | 41.60 | 41.60 | 0 | 0 | 0 | |
08/07/2020 |
40.77
|
0 | 40.77 | 40.77 | 40.77 | 0 | 0 | 0 | |
07/07/2020 |
40.77
|
200 | 40.77 | 40.77 | 40.77 | 0 | 0 | 0 | |
06/07/2020 |
39.93
|
0 | 39.93 | 39.93 | 39.93 | 0 | 0 | 0 | |
03/07/2020 |
39.93
|
0 | 39.93 | 39.93 | 39.93 | 0 | 0 | 0 |