| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
0 | 0% | 2,700 | 0 | 0 |
45
49.50
49.50
|
|
2 tháng
(2024-07-22) |
1 | 2.06% | 4,800 | 0 | 0 |
45
49.50
49.50
|
|
3 tháng
(2024-06-20) |
4.50 | 10% | 20,700 | 0 | 0 |
45
49.50
49.50
|
|
6 tháng
(2024-03-22) |
-2.50 | -4.81% | 32,213 | 0 | 0 |
33
59.80
49.50
|
|
12 tháng
(2023-09-25) |
13.48 | 37.41% | 63,238 | -500 | -0.0 |
31.41
62.10
49.50
|
|
24 tháng
(2022-09-29) |
7.05 | 16.62% | 235,087 | -1,000 | -0.0 |
26.11
62.10
49.50
|
|
36 tháng
(2021-10-04) |
9.05 | 22.37% | 338,601 | -1,400 | -0.0 |
26.11
62.10
49.50
|
|
60 tháng
(2019-10-15) |
32.72 | 195.05% | 818,644 | -11,381 | -0.2 |
16.70
62.10
49.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/04/2024 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 | |
| 24/04/2024 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 | |
| 23/04/2024 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 | |
| 22/04/2024 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 | |
| 19/04/2024 |
33
|
300 | 38.40 | 38.40 | 33 | 0 | 0 | 0 | |
| 17/04/2024 |
38.40
|
100 | 38.40 | 38.40 | 38.40 | 0 | 0 | 0 | |
| 16/04/2024 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 | |
| 15/04/2024 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 | |
| 12/04/2024 |
45
|
1,074 | 45 | 45 | 45 | 0 | 0 | 0 | |
| 11/04/2024 |
39.20
|
100 | 39.20 | 39.20 | 39.20 | 0 | 0 | 0 | |
| 10/04/2024 |
46.10
|
0 | 46.10 | 46.10 | 46.10 | 0 | 0 | 0 | |
| 09/04/2024 |
46.10
|
0 | 46.10 | 46.10 | 46.10 | 0 | 0 | 0 | |
| 08/04/2024 |
59.80
|
2 | 46.10 | 46.10 | 46.10 | 0 | 0 | 0 | |
| 05/04/2024 |
59.80
|
1,319 | 45 | 59.80 | 45 | 0 | 0 | 0 | |
| 04/04/2024 |
52
|
0 | 52 | 52 | 52 | 0 | 0 | 0 | |
| 03/04/2024 |
52
|
0 | 52 | 52 | 52 | 0 | 0 | 0 | |
| 02/04/2024 |
52
|
10 | 52 | 52 | 52 | 0 | 0 | 0 | |
| 01/04/2024 |
52
|
2 | 52 | 52 | 52 | 0 | 0 | 0 | |
| 29/03/2024 |
52
|
0 | 52 | 52 | 52 | 0 | 0 | 0 | |
| 28/03/2024 |
52
|
0 | 52 | 52 | 52 | 0 | 0 | 0 | |
| 27/03/2024 |
52
|
0 | 52 | 52 | 52 | 0 | 0 | 0 | |
| 26/03/2024 |
52
|
100 | 52 | 52 | 52 | 0 | 0 | 0 | |
| 25/03/2024 |
52
|
0 | 52 | 52 | 52 | 0 | 0 | 0 | |
| 22/03/2024 |
52
|
0 | 52 | 52 | 52 | 0 | 0 | 0 | |
| 21/03/2024 |
52
|
0 | 52 | 52 | 52 | 0 | 0 | 0 | |
| 20/03/2024 |
52
|
120 | 52 | 52 | 52 | 0 | 0 | 0 | |
| 19/03/2024 |
45.90
|
333 | 45.90 | 45.90 | 45.50 | 0 | 0 | 0 | |
| 18/03/2024 |
52.80
|
0 | 52.80 | 52.80 | 52.80 | 0 | 0 | 0 | |
| 15/03/2024 |
52.80
|
30 | 52.80 | 52.80 | 52.80 | 0 | 0 | 0 | |
| 14/03/2024 |
52.80
|
110 | 52.80 | 52.80 | 52.80 | 0 | 0 | 0 | |
| 13/03/2024 |
62.10
|
0 | 62.10 | 62.10 | 62.10 | 0 | 0 | 0 | |
| 12/03/2024 |
62.10
|
124 | 62.10 | 62.10 | 62.10 | 0 | 0 | 0 | |
| 11/03/2024 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 08/03/2024 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 07/03/2024 |
54
|
0 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 06/03/2024 |
54
|
101 | 54 | 54 | 54 | 0 | 0 | 0 | |
| 05/03/2024 |
54.70
|
138 | 54.70 | 54.70 | 54.70 | 0 | 0 | 0 | |
| 04/03/2024 |
47.60
|
2 | 47.60 | 47.60 | 47.60 | 0 | 0 | 0 | |
| 01/03/2024 |
47.60
|
100 | 47.60 | 47.60 | 47.60 | 0 | 0 | 0 | |
| 29/02/2024 |
41.50
|
100 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
| 28/02/2024 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
| 27/02/2024 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
| 26/02/2024 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
| 23/02/2024 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
| 22/02/2024 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
| 21/02/2024 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
| 20/02/2024 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
| 19/02/2024 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
| 16/02/2024 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
| 15/02/2024 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
| 07/02/2024 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
| 06/02/2024 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
| 05/02/2024 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
| 02/02/2024 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
| 01/02/2024 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
| 31/01/2024 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
| 30/01/2024 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
| 29/01/2024 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
| 26/01/2024 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
| 25/01/2024 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
| 24/01/2024 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
| 23/01/2024 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
| 22/01/2024 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
| 19/01/2024 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
| 18/01/2024: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
| 18/01/2024 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
| 17/01/2024 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
| 16/01/2024 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
| 15/01/2024 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
| 12/01/2024 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
| 11/01/2024 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
| 10/01/2024 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
| 09/01/2024 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
| 08/01/2024 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
| 05/01/2024 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
| 04/01/2024 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
| 03/01/2024 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
| 02/01/2024 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
| 29/12/2023 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
| 28/12/2023 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
| 27/12/2023 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
| 26/12/2023 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
| 25/12/2023 |
41.50
|
9,275 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
| 22/12/2023 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 21/12/2023 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 20/12/2023 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 19/12/2023 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 18/12/2023 |
36.99
|
1 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 15/12/2023 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 14/12/2023 |
36.99
|
900 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 13/12/2023 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 12/12/2023 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 11/12/2023 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 08/12/2023 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 07/12/2023 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 06/12/2023 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 05/12/2023 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 04/12/2023 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 01/12/2023 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 30/11/2023 |
36.99
|
20 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 29/11/2023 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |