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) |
1.50 | 2.56% | 2,900 | 0 | 0 |
58.50
60
60
|
2 tháng
(2024-07-22) |
0 | 0% | 3,000 | 0 | 0 |
58.50
60
60
|
3 tháng
(2024-06-20) |
2.50 | 4.35% | 5,900 | -1,200 | -0.1 |
56.30
60.40
60
|
6 tháng
(2024-03-22) |
1.51 | 2.58% | 20,500 | -2,100 | -0.1 |
54.92
60.40
60
|
12 tháng
(2023-09-25) |
8.11 | 15.63% | 113,500 | -13,800 | -0.7 |
48.36
65.13
60
|
24 tháng
(2022-09-29) |
12.75 | 26.99% | 225,300 | -17,602 | -1.2 |
43.11
65.13
60
|
36 tháng
(2021-10-04) |
11.93 | 24.82% | 340,100 | -17,412 | -1.5 |
38.27
65.13
60
|
60 tháng
(2019-10-15) |
23.31 | 63.54% | 1,782,880 | -80,372 | -4.1 |
34.81
82.04
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2024 |
57.50
|
700 | 54.33 | 57.50 | 54.33 | 0 | 0 | 0 | |
24/04/2024 |
58.39
|
0 | 58.39 | 58.39 | 58.39 | 0 | 0 | 0 | |
23/04/2024 |
58.39
|
700 | 54.82 | 58.39 | 54.82 | 0 | 0 | 0 | |
22/04/2024 |
58.89
|
0 | 58.89 | 58.89 | 58.89 | 0 | 0 | 0 | |
19/04/2024 |
58.89
|
0 | 58.89 | 58.89 | 58.89 | 0 | 0 | 0 | |
17/04/2024 |
58.89
|
0 | 58.89 | 58.89 | 58.89 | 0 | 0 | 0 | |
16/04/2024 |
58.89
|
0 | 58.89 | 58.89 | 58.89 | 0 | 0 | 0 | |
15/04/2024 |
58.89
|
0 | 58.89 | 58.89 | 58.89 | 0 | 0 | 0 | |
12/04/2024 |
58.89
|
0 | 58.89 | 58.89 | 58.89 | 0 | 0 | 0 | |
11/04/2024 |
58.89
|
0 | 58.89 | 58.89 | 58.89 | 0 | 0 | 0 | |
10/04/2024 |
58.89
|
0 | 58.89 | 58.89 | 58.89 | 0 | 0 | 0 | |
09/04/2024 |
58.89
|
0 | 58.89 | 58.89 | 58.89 | 0 | 0 | 0 | |
08/04/2024 |
58.89
|
0 | 58.89 | 58.89 | 58.89 | 0 | 0 | 0 | |
05/04/2024 |
58.89
|
0 | 58.89 | 58.89 | 58.89 | 0 | 0 | 0 | |
04/04/2024 |
58.89
|
100 | 58.89 | 58.89 | 58.89 | 0 | 0 | 0 | |
03/04/2024 |
58.00
|
0 | 58.00 | 58.00 | 58.00 | 0 | 0 | 0 | |
02/04/2024 |
58.00
|
0 | 58.00 | 58.00 | 58.00 | 0 | 0 | 0 | |
01/04/2024 |
58.00
|
0 | 58.00 | 58.00 | 58.00 | 0 | 0 | 0 | |
29/03/2024 |
58.00
|
900 | 54.13 | 58.00 | 54.13 | 0 | 0 | 0 | |
28/03/2024 |
58.09
|
1,200 | 54.62 | 58.09 | 54.53 | 0 | 0 | 0 | |
26/03/2024 |
58.19
|
4,100 | 54.53 | 58.19 | 54.43 | 0 | 0 | 0 | |
25/03/2024 |
58.49
|
0 | 58.49 | 58.49 | 58.49 | 0 | 0 | 0 | |
22/03/2024 |
58.49
|
600 | 55.02 | 58.49 | 52.05 | 0 | 0 | 0 | |
21/03/2024 |
55.02
|
200 | 58.89 | 58.89 | 54.92 | 0 | 0 | 0 | |
20/03/2024 |
58.89
|
500 | 55.22 | 58.89 | 58.89 | 0 | 0 | 0 | |
19/03/2024 |
55.22
|
2,300 | 59.28 | 59.28 | 55.22 | 0 | 0 | 0 | |
18/03/2024 |
59.28
|
0 | 59.28 | 59.28 | 59.28 | 0 | 0 | 0 | |
15/03/2024 |
59.28
|
0 | 59.28 | 59.28 | 59.28 | 0 | 0 | 0 | |
14/03/2024 |
59.28
|
0 | 59.28 | 59.28 | 59.28 | 0 | 0 | 0 | |
13/03/2024 |
59.28
|
400 | 57.10 | 59.48 | 57.10 | 100 | 0 | 0.0 | |
12/03/2024 |
57.10
|
100 | 61.37 | 61.37 | 57.10 | 0 | 0 | 0 | |
11/03/2024 |
61.37
|
100 | 59.38 | 61.37 | 61.37 | 0 | 0 | 0 | |
08/03/2024 |
59.38
|
1,000 | 58.00 | 59.38 | 59.38 | 0 | 0 | 0 | |
07/03/2024 |
58.00
|
100 | 54.92 | 58.00 | 58.00 | 0 | 0 | 0 | |
06/03/2024 |
54.92
|
100 | 58.99 | 58.99 | 54.92 | 0 | 0 | 0 | |
05/03/2024 |
58.99
|
500 | 57.30 | 58.99 | 53.34 | 0 | 0 | 0 | |
04/03/2024 |
57.30
|
0 | 57.30 | 57.30 | 57.30 | 0 | 0 | 0 | |
01/03/2024 |
57.30
|
0 | 57.30 | 57.30 | 57.30 | 0 | 0 | 0 | |
29/02/2024 |
57.30
|
0 | 57.30 | 57.30 | 57.30 | 0 | 0 | 0 | |
28/02/2024 |
57.30
|
0 | 57.30 | 57.30 | 57.30 | 0 | 0 | 0 | |
27/02/2024 |
57.30
|
0 | 57.30 | 57.30 | 57.30 | 0 | 0 | 0 | |
26/02/2024 |
57.30
|
100 | 54.43 | 57.30 | 57.30 | 0 | 0 | 0 | |
23/02/2024 |
54.43
|
800 | 58.49 | 58.49 | 54.43 | 0 | 0 | 0 | |
22/02/2024 |
58.49
|
0 | 58.49 | 58.49 | 58.49 | 0 | 0 | 0 | |
21/02/2024 |
58.49
|
200 | 55.52 | 58.49 | 58.49 | 0 | 0 | 0 | |
20/02/2024 |
55.52
|
2,300 | 52.25 | 55.81 | 52.05 | 0 | 300 | -0.0 | |
19/02/2024 |
52.25
|
300 | 55.91 | 59.48 | 52.25 | 0 | 0 | 0 | |
16/02/2024 |
55.91
|
0 | 55.91 | 55.91 | 55.91 | 0 | 0 | 0 | |
15/02/2024 |
55.91
|
1,100 | 59.48 | 59.48 | 55.32 | 0 | 100 | -0.0 | |
07/02/2024 |
59.48
|
5,100 | 60.08 | 60.08 | 55.91 | 0 | 0 | 0 | |
06/02/2024 |
60.08
|
0 | 60.08 | 60.08 | 60.08 | 0 | 0 | 0 | |
05/02/2024 |
60.08
|
0 | 60.08 | 60.08 | 60.08 | 0 | 0 | 0 | |
02/02/2024 |
60.08
|
0 | 60.08 | 60.08 | 60.08 | 0 | 0 | 0 | |
31/01/2024 |
60.08
|
0 | 60.08 | 60.08 | 60.08 | 0 | 0 | 0 | |
30/01/2024 |
60.08
|
0 | 60.08 | 60.08 | 60.08 | 0 | 0 | 0 | |
26/01/2024 |
60.08
|
0 | 60.08 | 60.08 | 60.08 | 0 | 0 | 0 | |
25/01/2024 |
60.08
|
0 | 60.08 | 60.08 | 60.08 | 0 | 0 | 0 | |
24/01/2024 |
60.08
|
0 | 60.08 | 60.08 | 60.08 | 0 | 0 | 0 | |
23/01/2024 |
60.08
|
100 | 64.54 | 64.54 | 60.08 | 0 | 0 | 0 | |
22/01/2024 |
64.54
|
0 | 64.54 | 64.54 | 64.54 | 0 | 0 | 0 | |
19/01/2024 |
64.54
|
2,000 | 60.67 | 64.54 | 56.51 | 0 | 0 | 0 | |
18/01/2024 |
60.67
|
200 | 65.13 | 65.13 | 60.67 | 0 | 0 | 0 | |
17/01/2024 |
65.13
|
0 | 65.13 | 65.13 | 65.13 | 0 | 0 | 0 | |
16/01/2024 |
65.13
|
0 | 65.13 | 65.13 | 65.13 | 0 | 0 | 0 | |
15/01/2024 |
65.13
|
500 | 61.27 | 65.13 | 57.00 | 0 | 0 | 0 | |
12/01/2024 |
61.27
|
0 | 61.27 | 61.27 | 61.27 | 0 | 0 | 0 | |
11/01/2024 |
61.27
|
0 | 61.27 | 61.27 | 61.27 | 0 | 0 | 0 | |
10/01/2024 |
61.27
|
0 | 61.27 | 61.27 | 61.27 | 0 | 0 | 0 | |
09/01/2024 |
61.27
|
1,300 | 57.50 | 61.47 | 53.53 | 0 | 0 | 0 | |
08/01/2024 |
57.50
|
300 | 54.53 | 57.50 | 53.93 | 0 | 0 | 0 | |
05/01/2024 |
54.53
|
1,900 | 52.84 | 54.53 | 52.74 | 0 | 0 | 0 | |
04/01/2024 |
52.84
|
900 | 50.76 | 52.84 | 50.76 | 0 | 200 | -0.0 | |
03/01/2024 |
50.76
|
0 | 50.76 | 50.76 | 50.76 | 0 | 0 | 0 | |
02/01/2024 |
50.76
|
0 | 50.76 | 50.76 | 50.76 | 0 | 0 | 0 | |
29/12/2023 |
50.76
|
0 | 50.76 | 50.76 | 50.76 | 0 | 0 | 0 | |
28/12/2023 |
50.76
|
0 | 50.76 | 50.76 | 50.76 | 0 | 0 | 0 | |
27/12/2023 |
50.76
|
8,600 | 56.51 | 56.51 | 50.76 | 0 | 8,600 | -0.4 | |
26/12/2023 |
56.51
|
0 | 54.53 | 56.51 | 54.53 | 0 | 0 | 0 | |
25/12/2023: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
25/12/2023 |
54.53
|
0 | 55.91 | 54.53 | 55.91 | 0 | 0 | 0 | |
22/12/2023 |
55.91
|
0 | 55.91 | 55.91 | 55.91 | 0 | 0 | 0 | |
21/12/2023 |
55.91
|
2,000 | 53.95 | 57.58 | 50.22 | 0 | 0 | 0 | |
20/12/2023 |
53.95
|
100 | 57.88 | 57.88 | 53.95 | 0 | 100 | -0.0 | |
19/12/2023 |
57.88
|
0 | 57.88 | 57.88 | 57.88 | 0 | 0 | 0 | |
18/12/2023 |
57.88
|
0 | 57.88 | 57.88 | 57.88 | 0 | 0 | 0 | |
15/12/2023 |
57.88
|
0 | 57.88 | 57.88 | 57.88 | 0 | 0 | 0 | |
14/12/2023 |
57.88
|
500 | 57.88 | 57.88 | 53.85 | 0 | 0 | 0 | |
13/12/2023 |
57.88
|
100 | 55.82 | 57.88 | 57.88 | 0 | 0 | 0 | |
11/12/2023 |
55.82
|
0 | 55.82 | 55.82 | 55.82 | 0 | 0 | 0 | |
08/12/2023 |
55.82
|
400 | 59.84 | 59.84 | 55.82 | 0 | 0 | 0 | |
07/12/2023 |
59.84
|
0 | 59.84 | 59.84 | 59.84 | 0 | 0 | 0 | |
06/12/2023 |
59.84
|
1,300 | 56.31 | 59.84 | 55.62 | 0 | 0 | 0 | |
05/12/2023 |
56.31
|
0 | 56.31 | 56.31 | 56.31 | 0 | 0 | 0 | |
04/12/2023 |
56.31
|
500 | 52.77 | 56.31 | 52.77 | 0 | 0 | 0 | |
01/12/2023 |
52.77
|
100 | 49.73 | 52.77 | 52.77 | 0 | 0 | 0 | |
30/11/2023 |
49.73
|
200 | 53.36 | 53.36 | 49.73 | 0 | 0 | 0 | |
29/11/2023 |
53.36
|
100 | 57.19 | 57.19 | 53.36 | 0 | 0 | 0 | |
28/11/2023 |
57.19
|
100 | 57.29 | 57.29 | 57.19 | 0 | 0 | 0 | |
27/11/2023 |
57.29
|
600 | 54.34 | 57.29 | 50.62 | 0 | 0 | 0 | |
24/11/2023 |
54.34
|
0 | 54.34 | 54.34 | 54.34 | 0 | 0 | 0 | |
23/11/2023 |
54.34
|
200 | 50.81 | 54.34 | 50.81 | 0 | 0 | 0 |