| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-31) |
0.30 | 0.58% | 11,600 | -901 | -0.0 |
49.30
55.60
52.20
|
|
2 tháng
(2025-02-27) |
-9.90 | -15.97% | 36,700 | -1,000 | -0.0 |
49.30
62.40
52.20
|
|
3 tháng
(2025-02-03) |
-1.50 | -2.80% | 84,100 | -2,500 | -0.1 |
49.30
62.40
52.20
|
|
6 tháng
(2024-10-30) |
2.10 | 4.20% | 113,400 | -9,123 | -0.5 |
49.30
62.40
52.20
|
|
12 tháng
(2024-05-03) |
4.89 | 10.35% | 145,800 | -11,823 | -0.6 |
47.21
62.40
52.20
|
|
24 tháng
(2023-05-09) |
-1.63 | -3.03% | 299,400 | -29,223 | -1.4 |
46.78
62.40
52.20
|
|
36 tháng
(2022-05-16) |
-11.78 | -18.44% | 513,100 | -37,199 | -3.5 |
46.78
102.61
52.20
|
|
60 tháng
(2020-05-25) |
9.04 | 20.99% | 1,605,274 | -7,036,413 | -960.5 |
37.71
102.61
52.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/11/2024 |
52
|
2,400 | 50 | 53 | 50 | 0 | 0 | 0 | |
| 28/11/2024 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 27/11/2024 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 26/11/2024 |
50
|
900 | 50 | 50 | 50 | 300 | 900 | -0.0 | |
| 25/11/2024 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 22/11/2024 |
50
|
800 | 50 | 50 | 50 | 0 | 800 | -0.0 | |
| 21/11/2024 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 20/11/2024 |
50
|
400 | 50 | 51.50 | 50 | 0 | 0 | 0 | |
| 19/11/2024 |
50.80
|
0 | 50.80 | 50.80 | 50.80 | 0 | 3 | 0 | |
| 18/11/2024 |
50.80
|
0 | 50.80 | 50.80 | 50.80 | 0 | 0 | 0 | |
| 15/11/2024 |
50.80
|
1,800 | 50 | 50.80 | 50 | 0 | 1,200 | -0.1 | |
| 14/11/2024 |
50
|
900 | 50 | 50 | 50 | 0 | 800 | -0.0 | |
| 13/11/2024 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 12/11/2024 |
50
|
400 | 50 | 50 | 50 | 0 | 400 | -0.0 | |
| 11/11/2024 |
50
|
1,600 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 08/11/2024 |
50
|
100 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 07/11/2024 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 06/11/2024 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 05/11/2024 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 04/11/2024 |
50
|
300 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 01/11/2024 |
50
|
100 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 31/10/2024 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 30/10/2024 |
50
|
200 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 29/10/2024 |
48.40
|
0 | 48.40 | 48.40 | 48.40 | 0 | 0 | 0 | |
| 28/10/2024 |
48.40
|
0 | 48.40 | 48.40 | 48.40 | 0 | 0 | 0 | |
| 25/10/2024 |
48.40
|
300 | 49 | 49 | 48.40 | 0 | 0 | 0 | |
| 24/10/2024 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 23/10/2024 |
49
|
100 | 49 | 49 | 49 | 100 | 0 | 0.0 | |
| 22/10/2024 |
48.65
|
100 | 48.65 | 48.65 | 48.65 | 0 | 0 | 0 | |
| 21/10/2024 |
51
|
600 | 51 | 51 | 51 | 0 | 0 | 0 | |
| 18/10/2024 |
50.60
|
600 | 50.60 | 50.60 | 50.60 | 0 | 0 | 0 | |
| 17/10/2024 |
50.10
|
300 | 50.10 | 50.10 | 50.10 | 0 | 0 | 0 | |
| 16/10/2024 |
50.10
|
0 | 50.10 | 50.10 | 50.10 | 0 | 0 | 0 | |
| 15/10/2024 |
50.10
|
300 | 50.10 | 50.10 | 50.10 | 0 | 0 | 0 | |
| 14/10/2024 |
50
|
300 | 50 | 50 | 50 | 100 | 0 | 0.0 | |
| 11/10/2024 |
48.85
|
100 | 48.85 | 48.85 | 48.85 | 100 | 0 | 0.0 | |
| 10/10/2024 |
48.55
|
0 | 48.55 | 48.55 | 48.55 | 0 | 0 | 0 | |
| 09/10/2024 |
48.55
|
100 | 48.55 | 48.55 | 48.55 | 0 | 0 | 0 | |
| 08/10/2024 |
49.50
|
100 | 49.50 | 49.50 | 49.50 | 100 | 0 | 0.0 | |
| 07/10/2024 |
49.50
|
100 | 49.50 | 49.50 | 49.50 | 100 | 0 | 0.0 | |
| 04/10/2024 |
48
|
1,700 | 49.10 | 49.10 | 48 | 0 | 0 | 0 | |
| 03/10/2024 |
49.05
|
0 | 49.05 | 49.05 | 49.05 | 0 | 0 | 0 | |
| 02/10/2024 |
49.05
|
200 | 49.05 | 49.05 | 49.05 | 0 | 0 | 0 | |
| 01/10/2024 |
51.80
|
2,800 | 49.05 | 52.30 | 48.55 | 0 | 0 | 0 | |
| 30/09/2024 |
49.10
|
200 | 49.10 | 49.10 | 49.10 | 0 | 0 | 0 | |
| 27/09/2024 |
49.85
|
300 | 49.95 | 49.95 | 49.85 | 0 | 0 | 0 | |
| 26/09/2024 |
48.80
|
2,200 | 49 | 49 | 48.50 | 0 | 2,000 | -0.1 | |
| 25/09/2024 |
49.10
|
2,000 | 48.35 | 49.10 | 48.35 | 0 | 2,000 | -0.1 | |
| 24/09/2024 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 23/09/2024 |
50
|
100 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 20/09/2024 |
50
|
100 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 19/09/2024 |
50.50
|
0 | 50.50 | 50.50 | 50.50 | 0 | 0 | 0 | |
| 18/09/2024 |
50.50
|
500 | 48.20 | 50.50 | 48.20 | 100 | 0 | 0.0 | |
| 17/09/2024 |
50.50
|
700 | 48.80 | 50.50 | 48.80 | 0 | 0 | 0 | |
| 16/09/2024 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 | |
| 13/09/2024 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 | |
| 12/09/2024 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 | |
| 11/09/2024 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 | |
| 10/09/2024 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 | |
| 09/09/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 09/09/2024 |
51
|
100 | 51 | 51 | 51 | 0 | 0 | 0 | |
| 06/09/2024 |
49.30
|
100 | 49.30 | 49.30 | 49.30 | 0 | 100 | -0.0 | |
| 05/09/2024 |
49.88
|
100 | 49.88 | 49.88 | 49.88 | 0 | 0 | 0 | |
| 04/09/2024 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 30/08/2024 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 29/08/2024 |
49.98
|
0 | 49.98 | 49.98 | 49.98 | 0 | 0 | 0 | |
| 28/08/2024 |
49.98
|
200 | 49.88 | 49.98 | 49.88 | 0 | 0 | 0 | |
| 27/08/2024 |
48.72
|
0 | 48.72 | 48.72 | 48.72 | 0 | 0 | 0 | |
| 26/08/2024 |
48.72
|
200 | 48.72 | 48.72 | 48.72 | 200 | 0 | 0.0 | |
| 23/08/2024 |
48.62
|
0 | 48.62 | 48.62 | 48.62 | 0 | 0 | 0 | |
| 22/08/2024 |
48.62
|
0 | 48.62 | 48.62 | 48.62 | 0 | 0 | 0 | |
| 21/08/2024 |
48.62
|
0 | 48.62 | 48.62 | 48.62 | 0 | 0 | 0 | |
| 20/08/2024 |
48.62
|
0 | 48.62 | 48.62 | 48.62 | 0 | 0 | 0 | |
| 19/08/2024 |
48.62
|
0 | 48.62 | 48.62 | 48.62 | 0 | 0 | 0 | |
| 16/08/2024 |
48.62
|
100 | 48.62 | 48.62 | 48.62 | 100 | 0 | 0.0 | |
| 15/08/2024 |
48.52
|
0 | 48.52 | 48.52 | 48.52 | 0 | 0 | 0 | |
| 14/08/2024 |
48.52
|
0 | 48.52 | 48.52 | 48.52 | 0 | 0 | 0 | |
| 13/08/2024 |
48.52
|
1,400 | 48.33 | 48.52 | 48.33 | 1,100 | 0 | 0.1 | |
| 12/08/2024 |
48.38
|
0 | 48.38 | 48.38 | 48.38 | 0 | 0 | 0 | |
| 09/08/2024 |
48.38
|
700 | 49.30 | 49.30 | 47.12 | 0 | 0 | 0 | |
| 08/08/2024 |
48.33
|
400 | 48.43 | 48.43 | 48.33 | 0 | 0 | 0 | |
| 07/08/2024 |
48.47
|
300 | 47.26 | 48.47 | 47.26 | 0 | 0 | 0 | |
| 06/08/2024 |
47.26
|
600 | 47.26 | 47.26 | 47.26 | 0 | 600 | -0.0 | |
| 05/08/2024 |
47.26
|
800 | 47.60 | 47.60 | 47.12 | 0 | 700 | -0.0 | |
| 02/08/2024 |
48.04
|
700 | 48.04 | 48.04 | 48.04 | 100 | 0 | 0.0 | |
| 01/08/2024 |
48.04
|
0 | 48.04 | 48.04 | 48.04 | 0 | 0 | 0 | |
| 31/07/2024 |
48.04
|
0 | 48.04 | 48.04 | 48.04 | 0 | 0 | 0 | |
| 30/07/2024 |
48.04
|
300 | 48.04 | 48.04 | 48.04 | 0 | 0 | 0 | |
| 29/07/2024 |
48.04
|
700 | 48.04 | 48.04 | 48.04 | 0 | 0 | 0 | |
| 26/07/2024 |
49.49
|
0 | 49.49 | 49.49 | 49.49 | 0 | 0 | 0 | |
| 25/07/2024 |
49.49
|
0 | 49.49 | 49.49 | 49.49 | 0 | 0 | 0 | |
| 24/07/2024 |
49.49
|
0 | 49.49 | 49.49 | 49.49 | 0 | 0 | 0 | |
| 23/07/2024 |
49.49
|
100 | 49.49 | 49.49 | 49.49 | 0 | 0 | 0 | |
| 22/07/2024 |
49.49
|
0 | 49.49 | 49.49 | 49.49 | 0 | 0 | 0 | |
| 19/07/2024 |
49.49
|
0 | 49.49 | 49.49 | 49.49 | 0 | 0 | 0 | |
| 18/07/2024 |
49.49
|
0 | 49.49 | 49.49 | 49.49 | 0 | 0 | 0 | |
| 17/07/2024 |
49.49
|
0 | 49.49 | 49.49 | 49.49 | 0 | 0 | 0 | |
| 16/07/2024 |
49.49
|
0 | 49.49 | 49.49 | 49.49 | 0 | 0 | 0 | |
| 15/07/2024 |
49.49
|
100 | 49.49 | 49.49 | 49.49 | 0 | 0 | 0 | |
| 12/07/2024 |
49.69
|
1,000 | 49.79 | 49.79 | 49.69 | 0 | 100 | -0.0 | |
| 11/07/2024 |
49.88
|
100 | 49.88 | 49.88 | 49.88 | 0 | 0 | 0 | |