Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
3 | 4.11% | 11,300 | 1,300 | 0.1 |
71
82
76
|
2 tháng
(2024-09-09) |
6 | 8.57% | 13,100 | 1,400 | 0.1 |
70
82
76
|
3 tháng
(2024-08-12) |
5.90 | 8.42% | 13,900 | 1,400 | 0.1 |
70
82
76
|
6 tháng
(2024-05-13) |
27.80 | 57.68% | 39,600 | -800 | -0.1 |
45.50
82
76
|
12 tháng
(2023-11-17) |
41.10 | 117.76% | 202,000 | 2,800 | 0.1 |
33.93
82
76
|
24 tháng
(2022-11-21) |
44.24 | 139.33% | 647,420 | 8,000 | 0.3 |
28.95
82
76
|
36 tháng
(2021-11-24) |
43.86 | 136.45% | 1,071,915 | -1,752,700 | -61.4 |
28.18
82
76
|
60 tháng
(2019-12-05) |
52.93 | 229.41% | 2,748,028 | -1,744,300 | -61.1 |
11.11
82
76
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/06/2024 |
61.60
|
300 | 61 | 62 | 61 | 0 | 0 | 0 | |
18/06/2024 |
70.80
|
0 | 70.80 | 70.80 | 70.80 | 0 | 0 | 0 | |
17/06/2024 |
70.80
|
0 | 70.80 | 70.80 | 70.80 | 0 | 0 | 0 | |
14/06/2024 |
63.10
|
1,500 | 72 | 72 | 63.10 | 0 | 0 | 0 | |
13/06/2024 |
63
|
2,400 | 63 | 63 | 61 | 0 | 0 | 0 | |
12/06/2024 |
55
|
100 | 55 | 55 | 55 | 0 | 0 | 0 | |
11/06/2024 |
59.80
|
0 | 59.80 | 59.80 | 59.80 | 0 | 0 | 0 | |
10/06/2024 |
59.80
|
300 | 59.80 | 59.80 | 59.80 | 0 | 0 | 0 | |
07/06/2024 |
52
|
1,200 | 52 | 52 | 52 | 0 | 0 | 0 | |
06/06/2024 |
52
|
0 | 52 | 52 | 52 | 0 | 0 | 0 | |
05/06/2024 |
52
|
0 | 52 | 52 | 52 | 0 | 0 | 0 | |
04/06/2024 |
52
|
0 | 52 | 52 | 52 | 0 | 0 | 0 | |
03/06/2024 |
52
|
0 | 52 | 52 | 52 | 0 | 0 | 0 | |
31/05/2024 |
52
|
0 | 52 | 52 | 52 | 0 | 0 | 0 | |
30/05/2024 |
52
|
0 | 52 | 52 | 52 | 0 | 0 | 0 | |
29/05/2024 |
52
|
0 | 52 | 52 | 52 | 0 | 0 | 0 | |
28/05/2024 |
52
|
100 | 52 | 52 | 52 | 0 | 0 | 0 | |
27/05/2024 |
52
|
0 | 52 | 52 | 52 | 0 | 0 | 0 | |
24/05/2024 |
52
|
200 | 52 | 52 | 52 | 0 | 0 | 0 | |
23/05/2024 |
52
|
200 | 52 | 52 | 52 | 0 | 0 | 0 | |
22/05/2024 |
52
|
4,200 | 52 | 52 | 52 | 0 | 0 | 0 | |
21/05/2024 |
52
|
0 | 52 | 52 | 52 | 0 | 0 | 0 | |
20/05/2024 |
52
|
1,300 | 52 | 52 | 52 | 0 | 0 | 0 | |
17/05/2024 |
52
|
1,200 | 50 | 52 | 50 | 0 | 0 | 0 | |
16/05/2024 |
50
|
800 | 50 | 50 | 50 | 0 | 0 | 0 | |
15/05/2024 |
45.50
|
0 | 45.50 | 45.50 | 45.50 | 0 | 0 | 0 | |
14/05/2024 |
45.50
|
100 | 45.50 | 45.50 | 45.50 | 0 | 0 | 0 | |
13/05/2024 |
48.20
|
0 | 48.20 | 48.20 | 48.20 | 0 | 0 | 0 | |
10/05/2024 |
48.20
|
0 | 48.20 | 48.20 | 48.20 | 0 | 0 | 0 | |
09/05/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
09/05/2024 |
48.20
|
0 | 48.20 | 48.20 | 48.20 | 0 | 0 | 0 | |
08/05/2024 |
47.60
|
600 | 49.44 | 49.44 | 47.60 | 100 | 0 | 0.0 | |
07/05/2024 |
47.50
|
100 | 47.50 | 47.50 | 47.50 | 0 | 0 | 0 | |
06/05/2024 |
47.50
|
200 | 45.56 | 47.50 | 45.56 | 0 | 0 | 0 | |
03/05/2024 |
44.59
|
600 | 44.59 | 44.59 | 44.59 | 0 | 0 | 0 | |
02/05/2024 |
45.08
|
100 | 45.08 | 45.08 | 45.08 | 0 | 0 | 0 | |
26/04/2024 |
45.56
|
200 | 46.05 | 46.05 | 45.56 | 0 | 0 | 0 | |
25/04/2024 |
46.53
|
800 | 46.53 | 46.53 | 46.53 | 0 | 0 | 0 | |
24/04/2024 |
46.53
|
0 | 46.53 | 46.53 | 46.53 | 0 | 0 | 0 | |
23/04/2024 |
46.53
|
0 | 46.53 | 46.53 | 46.53 | 0 | 0 | 0 | |
22/04/2024 |
46.53
|
200 | 46.53 | 46.53 | 46.53 | 0 | 0 | 0 | |
19/04/2024 |
48.47
|
0 | 48.47 | 48.47 | 48.47 | 0 | 0 | 0 | |
17/04/2024 |
48.47
|
0 | 48.47 | 48.47 | 48.47 | 0 | 0 | 0 | |
16/04/2024 |
48.47
|
0 | 48.47 | 48.47 | 48.47 | 0 | 0 | 0 | |
15/04/2024 |
48.47
|
0 | 48.47 | 48.47 | 48.47 | 0 | 0 | 0 | |
12/04/2024 |
48.47
|
0 | 48.47 | 48.47 | 48.47 | 0 | 0 | 0 | |
11/04/2024 |
48.47
|
0 | 48.47 | 48.47 | 48.47 | 0 | 0 | 0 | |
10/04/2024 |
48.47
|
900 | 48.47 | 48.47 | 48.47 | 0 | 0 | 0 | |
09/04/2024 |
56.23
|
0 | 56.23 | 56.23 | 56.23 | 0 | 0 | 0 | |
01/04/2024 |
56.23
|
100 | 56.23 | 56.23 | 56.23 | 0 | 0 | 0 | |
29/03/2024 |
53.32
|
100 | 53.32 | 53.32 | 53.32 | 0 | 0 | 0 | |
27/03/2024 |
47.02
|
100 | 47.02 | 47.02 | 47.02 | 0 | 0 | 0 | |
26/03/2024 |
44.21
|
200 | 42.75 | 44.21 | 42.75 | 0 | 0 | 0 | |
25/03/2024 |
42.75
|
100 | 42.66 | 42.75 | 42.75 | 0 | 0 | 0 | |
22/03/2024 |
42.66
|
16,400 | 38.39 | 42.66 | 36.84 | 1,700 | 0 | 0.1 | |
20/03/2024 |
38.39
|
2,700 | 38.10 | 38.39 | 38.39 | 0 | 0 | 0 | |
13/03/2024 |
38.10
|
1,900 | 36.84 | 38.10 | 36.84 | 100 | 0 | 0.0 | |
12/03/2024 |
36.84
|
200 | 37.81 | 37.81 | 36.84 | 200 | 0 | 0.0 | |
06/03/2024 |
37.81
|
2,200 | 37.81 | 37.81 | 37.81 | 0 | 0 | 0 | |
05/03/2024 |
37.81
|
3,900 | 37.81 | 37.81 | 37.81 | 0 | 0 | 0 | |
04/03/2024 |
37.81
|
400 | 36.84 | 37.81 | 37.81 | 0 | 0 | 0 | |
31/01/2024 |
36.84
|
100 | 36.84 | 36.84 | 36.84 | 0 | 0 | 0 | |
30/01/2024 |
36.84
|
25,300 | 36.84 | 36.84 | 36.84 | 0 | 0 | 0 | |
24/01/2024 |
36.84
|
500 | 36.84 | 36.84 | 36.84 | 0 | 0 | 0 | |
23/01/2024 |
36.84
|
24,500 | 36.84 | 36.84 | 36.84 | 1,400 | 0 | 0.1 | |
22/01/2024 |
36.84
|
42,000 | 36.84 | 36.84 | 36.84 | 0 | 0 | 0 | |
19/01/2024 |
36.84
|
100 | 36.65 | 36.84 | 36.84 | 0 | 0 | 0 | |
10/01/2024 |
36.65
|
300 | 36.84 | 36.84 | 36.65 | 0 | 0 | 0 | |
09/01/2024 |
36.84
|
500 | 35.87 | 36.84 | 36.06 | 0 | 0 | 0 | |
08/01/2024 |
35.87
|
1,100 | 36.45 | 36.45 | 35.87 | 0 | 0 | 0 | |
03/01/2024 |
36.45
|
14,800 | 34.90 | 36.45 | 34.90 | 0 | 0 | 0 | |
29/12/2023 |
34.90
|
2,500 | 34.80 | 34.90 | 34.80 | 0 | 0 | 0 | |
28/12/2023 |
34.80
|
7,500 | 33.93 | 34.80 | 33.93 | 0 | 0 | 0 | |
27/12/2023 |
33.93
|
3,600 | 33.93 | 36.55 | 33.93 | 0 | 0 | 0 | |
26/12/2023 |
33.93
|
2,600 | 33.93 | 33.93 | 33.93 | 0 | 0 | 0 | |
21/12/2023 |
33.93
|
1,600 | 33.93 | 33.93 | 33.93 | 0 | 0 | 0 | |
20/12/2023 |
33.93
|
300 | 33.93 | 33.93 | 33.93 | 0 | 0 | 0 | |
12/12/2023 |
33.93
|
100 | 36.74 | 36.74 | 33.93 | 100 | 0 | 0.0 | |
04/12/2023 |
36.74
|
300 | 33.93 | 36.74 | 29.18 | 0 | 0 | 0 | |
01/12/2023 |
33.93
|
1,600 | 34.90 | 34.90 | 33.93 | 0 | 0 | 0 | |
30/11/2023 |
34.90
|
100 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
17/11/2023 |
34.90
|
1,000 | 40.14 | 40.14 | 34.90 | 0 | 0 | 0 | |
13/11/2023 |
40.14
|
100 | 34.90 | 40.14 | 40.14 | 0 | 0 | 0 | |
09/11/2023 |
34.90
|
600 | 40.14 | 40.14 | 34.90 | 0 | 0 | 0 | |
07/11/2023 |
40.14
|
100 | 35.29 | 40.14 | 40.14 | 0 | 0 | 0 | |
06/11/2023 |
35.29
|
100 | 35.19 | 35.29 | 35.29 | 0 | 0 | 0 | |
01/11/2023 |
35.19
|
100 | 30.73 | 35.19 | 35.19 | 0 | 0 | 0 | |
27/10/2023 |
30.73
|
2,300 | 35.87 | 35.87 | 30.73 | 0 | 0 | 0 | |
25/10/2023 |
35.87
|
300 | 36.65 | 36.65 | 35.87 | 0 | 0 | 0 | |
24/10/2023 |
36.65
|
1,700 | 36.65 | 36.65 | 36.65 | 0 | 0 | 0 | |
17/10/2023 |
36.65
|
700 | 36.84 | 36.84 | 36.65 | 0 | 0 | 0 | |
09/10/2023 |
36.84
|
900 | 36.84 | 36.84 | 36.84 | 100 | 0 | 0.0 | |
04/10/2023 |
36.84
|
100 | 39.36 | 39.36 | 36.84 | 0 | 0 | 0 | |
18/09/2023 |
39.36
|
400 | 36.84 | 39.36 | 39.36 | 0 | 0 | 0 | |
31/08/2023 |
36.84
|
500 | 41.20 | 45.56 | 36.84 | 0 | 0 | 0 | |
29/08/2023 |
41.20
|
1,200 | 35.87 | 41.20 | 40.72 | 0 | 0 | 0 | |
22/08/2023 |
35.87
|
100 | 35.87 | 35.87 | 35.87 | 0 | 0 | 0 | |
21/08/2023 |
35.87
|
100 | 35.87 | 35.87 | 35.87 | 100 | 0 | 0.0 | |
18/08/2023 |
35.87
|
0 | 35.87 | 35.87 | 35.87 | 0 | 0 | 0 | |
17/08/2023 |
35.87
|
100 | 35.87 | 35.87 | 35.87 | 0 | 0 | 0 | |
16/08/2023 |
35.87
|
0 | 35.87 | 35.87 | 35.87 | 0 | 0 | 0 |