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) |
-7 | -8.54% | 13,085 | 1,200 | 0.1 |
71
82
75
|
2 tháng
(2024-09-23) |
5 | 7.14% | 17,786 | 1,400 | 0.1 |
70
82
75
|
3 tháng
(2024-08-26) |
4.90 | 6.99% | 18,588 | 1,400 | 0.1 |
70
82
75
|
6 tháng
(2024-05-27) |
23 | 44.23% | 36,919 | -800 | -0.1 |
52
82
75
|
12 tháng
(2023-11-30) |
40.10 | 114.90% | 206,609 | 2,800 | 0.1 |
33.93
82
75
|
24 tháng
(2022-12-05) |
43.24 | 136.18% | 652,828 | 8,000 | 0.3 |
28.95
82
75
|
36 tháng
(2021-12-08) |
42.42 | 130.19% | 1,009,243 | -1,752,700 | -61.4 |
28.18
82
75
|
60 tháng
(2019-12-19) |
51.93 | 225.07% | 2,753,237 | -1,744,300 | -61.1 |
11.11
82
75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2024 |
63.20
|
200 | 63.20 | 63.20 | 63.20 | 200 | 0 | 0.0 | |
02/07/2024 |
63.20
|
10 | 63.20 | 63.20 | 63.20 | 0 | 0 | 0 | |
01/07/2024 |
63.20
|
200 | 63.20 | 63.20 | 63.20 | 0 | 0 | 0 | |
28/06/2024 |
63.10
|
100 | 63.10 | 63.10 | 63.10 | 0 | 0 | 0 | |
27/06/2024 |
60.80
|
0 | 60.80 | 60.80 | 60.80 | 0 | 0 | 0 | |
26/06/2024 |
62.10
|
200 | 59.50 | 62.10 | 59.50 | 0 | 0 | 0 | |
25/06/2024 |
59.40
|
0 | 59.40 | 59.40 | 59.40 | 0 | 0 | 0 | |
24/06/2024 |
59.70
|
205 | 59.10 | 59.70 | 59.10 | 0 | 0 | 0 | |
21/06/2024 |
60.10
|
500 | 60 | 60.10 | 60 | 0 | 0 | 0 | |
20/06/2024 |
60.10
|
200 | 60.10 | 60.10 | 60.10 | 0 | 0 | 0 | |
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 |
63.10
|
10 | 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 | |
08/04/2024 |
56.23
|
0 | 56.23 | 56.23 | 56.23 | 0 | 0 | 0 | |
05/04/2024 |
56.23
|
0 | 56.23 | 56.23 | 56.23 | 0 | 0 | 0 | |
04/04/2024 |
56.23
|
0 | 56.23 | 56.23 | 56.23 | 0 | 0 | 0 | |
03/04/2024 |
56.23
|
0 | 56.23 | 56.23 | 56.23 | 0 | 0 | 0 | |
02/04/2024 |
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 | |
28/03/2024 |
47.02
|
0 | 47.02 | 47.02 | 47.02 | 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 | 42.75 | 42.75 | 42.75 | 0 | 0 | 0 | |
22/03/2024 |
42.66
|
16,400 | 37.81 | 42.66 | 36.84 | 1,700 | 0 | 0.1 | |
21/03/2024 |
38.39
|
0 | 38.39 | 38.39 | 38.39 | 0 | 0 | 0 | |
20/03/2024 |
38.39
|
2,705 | 38.39 | 38.39 | 38.39 | 0 | 0 | 0 | |
19/03/2024 |
38.00
|
0 | 38.00 | 38.00 | 38.00 | 0 | 0 | 0 | |
18/03/2024 |
38.00
|
0 | 38.00 | 38.00 | 38.00 | 0 | 0 | 0 | |
15/03/2024 |
38.00
|
0 | 38.00 | 38.00 | 38.00 | 0 | 0 | 0 | |
14/03/2024 |
38.00
|
0 | 38.00 | 38.00 | 38.00 | 0 | 0 | 0 | |
13/03/2024 |
38.10
|
1,905 | 36.84 | 38.10 | 36.84 | 100 | 0 | 0.0 | |
12/03/2024 |
36.84
|
235 | 36.84 | 36.84 | 36.84 | 200 | 0 | 0.0 | |
11/03/2024 |
37.81
|
0 | 37.81 | 37.81 | 37.81 | 0 | 0 | 0 | |
08/03/2024 |
37.81
|
0 | 37.81 | 37.81 | 37.81 | 0 | 0 | 0 | |
07/03/2024 |
37.81
|
42 | 37.81 | 37.81 | 37.81 | 0 | 0 | 0 | |
06/03/2024 |
37.81
|
2,200 | 37.81 | 37.81 | 37.81 | 0 | 0 | 0 | |
05/03/2024 |
37.81
|
3,960 | 37.81 | 37.81 | 37.81 | 0 | 0 | 0 | |
04/03/2024 |
37.81
|
410 | 37.81 | 37.81 | 37.81 | 0 | 0 | 0 | |
01/03/2024 |
36.84
|
0 | 36.84 | 36.84 | 36.84 | 0 | 0 | 0 | |
29/02/2024 |
36.84
|
10 | 36.84 | 36.84 | 36.84 | 0 | 0 | 0 | |
28/02/2024 |
36.84
|
0 | 36.84 | 36.84 | 36.84 | 0 | 0 | 0 | |
27/02/2024 |
36.84
|
0 | 36.84 | 36.84 | 36.84 | 0 | 0 | 0 | |
26/02/2024 |
36.84
|
0 | 36.84 | 36.84 | 36.84 | 0 | 0 | 0 | |
23/02/2024 |
36.84
|
18 | 36.84 | 36.84 | 36.84 | 0 | 0 | 0 | |
22/02/2024 |
36.84
|
0 | 36.84 | 36.84 | 36.84 | 0 | 0 | 0 | |
21/02/2024 |
36.84
|
0 | 36.84 | 36.84 | 36.84 | 0 | 0 | 0 | |
20/02/2024 |
36.84
|
0 | 36.84 | 36.84 | 36.84 | 0 | 0 | 0 | |
19/02/2024 |
36.84
|
0 | 36.84 | 36.84 | 36.84 | 0 | 0 | 0 | |
16/02/2024 |
36.84
|
0 | 36.84 | 36.84 | 36.84 | 0 | 0 | 0 | |
15/02/2024 |
36.84
|
0 | 36.84 | 36.84 | 36.84 | 0 | 0 | 0 | |
07/02/2024 |
36.84
|
0 | 36.84 | 36.84 | 36.84 | 0 | 0 | 0 | |
06/02/2024 |
36.84
|
0 | 36.84 | 36.84 | 36.84 | 0 | 0 | 0 | |
05/02/2024 |
36.84
|
0 | 36.84 | 36.84 | 36.84 | 0 | 0 | 0 | |
02/02/2024 |
36.84
|
0 | 36.84 | 36.84 | 36.84 | 0 | 0 | 0 |