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) |
0.50 | 1% | 8,100 | 100 | 0.0 |
50
50.50
50.50
|
2 tháng
(2024-07-22) |
1 | 2.02% | 10,600 | 100 | 0.0 |
46.50
51.70
50.50
|
3 tháng
(2024-06-20) |
-2.50 | -4.72% | 13,100 | 100 | 0.0 |
46.50
54.20
50.50
|
6 tháng
(2024-03-22) |
-0.50 | -0.98% | 22,600 | -900 | -0.0 |
46.50
61
50.50
|
12 tháng
(2023-09-25) |
6.64 | 15.14% | 54,900 | -12,746 | -0.7 |
43.57
61
50.50
|
24 tháng
(2022-09-29) |
3.17 | 6.69% | 225,481 | -12,647 | -0.7 |
41.77
64.46
50.50
|
36 tháng
(2021-10-04) |
3.40 | 7.23% | 271,696 | -10,854 | -0.6 |
41.77
64.46
50.50
|
60 tháng
(2019-10-15) |
20.73 | 69.61% | 462,527 | -17,364 | -0.9 |
21.93
64.46
50.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2024 |
52
|
300 | 52 | 52 | 52 | 0 | 0 | 0 | |
24/04/2024 |
52
|
1,000 | 52 | 52 | 52 | 0 | 0 | 0 | |
23/04/2024 |
54.80
|
0 | 54.80 | 54.80 | 54.80 | 0 | 0 | 0 | |
22/04/2024 |
54.80
|
0 | 54.80 | 54.80 | 54.80 | 0 | 0 | 0 | |
19/04/2024 |
54.80
|
1,000 | 54.80 | 54.80 | 54.80 | 0 | 0 | 0 | |
17/04/2024 |
54.90
|
0 | 54.90 | 54.90 | 54.90 | 0 | 0 | 0 | |
16/04/2024 |
54.90
|
0 | 54.90 | 54.90 | 54.90 | 0 | 0 | 0 | |
15/04/2024 |
54.90
|
300 | 54.90 | 54.90 | 54.90 | 0 | 0 | 0 | |
12/04/2024 |
60.90
|
0 | 60.90 | 60.90 | 60.90 | 0 | 0 | 0 | |
11/04/2024 |
60.90
|
0 | 60.90 | 60.90 | 60.90 | 0 | 0 | 0 | |
10/04/2024 |
60.90
|
0 | 60.90 | 60.90 | 60.90 | 0 | 0 | 0 | |
09/04/2024 |
60.90
|
0 | 60.90 | 60.90 | 60.90 | 0 | 0 | 0 | |
08/04/2024 |
60.90
|
0 | 60.90 | 60.90 | 60.90 | 0 | 0 | 0 | |
05/04/2024 |
60.90
|
0 | 60.90 | 60.90 | 60.90 | 0 | 0 | 0 | |
04/04/2024 |
60.90
|
0 | 60.90 | 60.90 | 60.90 | 0 | 0 | 0 | |
03/04/2024 |
60.90
|
0 | 60.90 | 60.90 | 60.90 | 0 | 0 | 0 | |
02/04/2024 |
60.90
|
0 | 60.90 | 60.90 | 60.90 | 0 | 0 | 0 | |
01/04/2024 |
60.90
|
0 | 60.90 | 60.90 | 60.90 | 0 | 0 | 0 | |
29/03/2024 |
60.90
|
200 | 60.90 | 60.90 | 60.90 | 0 | 0 | 0 | |
28/03/2024 |
61
|
100 | 61 | 61 | 61 | 0 | 0 | 0 | |
27/03/2024 |
56.10
|
0 | 56.10 | 56.10 | 56.10 | 0 | 0 | 0 | |
26/03/2024 |
56.10
|
200 | 47.50 | 56.10 | 47.50 | 0 | 0 | 0 | |
25/03/2024 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 | |
22/03/2024 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 | |
21/03/2024 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 | |
20/03/2024 |
51
|
100 | 56.60 | 56.60 | 51 | 0 | 0 | 0 | |
19/03/2024 |
56.60
|
0 | 56.60 | 56.60 | 56.60 | 0 | 0 | 0 | |
18/03/2024 |
56.60
|
0 | 56.60 | 56.60 | 56.60 | 0 | 0 | 0 | |
15/03/2024 |
56.60
|
2,400 | 52 | 56.60 | 51.80 | 0 | 0 | 0 | |
14/03/2024 |
52
|
100 | 51.40 | 52 | 52 | 100 | 0 | 0.0 | |
13/03/2024 |
51.40
|
0 | 51.40 | 51.40 | 51.40 | 0 | 0 | 0 | |
12/03/2024 |
51.40
|
100 | 57.10 | 57.10 | 51.40 | 0 | 0 | 0 | |
11/03/2024 |
57.10
|
0 | 57.10 | 57.10 | 57.10 | 0 | 0 | 0 | |
08/03/2024 |
57.10
|
0 | 57.10 | 57.10 | 57.10 | 0 | 0 | 0 | |
07/03/2024 |
57.10
|
10,400 | 56.70 | 57.10 | 56.90 | 100 | 9,700 | -0.5 | |
06/03/2024 |
56.70
|
0 | 56.70 | 56.70 | 56.70 | 0 | 0 | 0 | |
05/03/2024 |
56.70
|
0 | 56.70 | 56.70 | 56.70 | 0 | 0 | 0 | |
04/03/2024 |
56.70
|
0 | 56.70 | 56.70 | 56.70 | 121,077 | 121,077 | 0 | |
01/03/2024 |
56.70
|
0 | 56.70 | 56.70 | 56.70 | 0 | 0 | 0 | |
29/02/2024 |
56.70
|
0 | 56.70 | 56.70 | 56.70 | 0 | 0 | 0 | |
28/02/2024 |
56.70
|
600 | 56.10 | 56.70 | 50.60 | 100 | 0 | 0.0 | |
27/02/2024 |
56.10
|
2,400 | 51 | 56.10 | 51 | 0 | 0 | 0 | |
26/02/2024 |
51
|
200 | 51 | 51 | 51 | 100 | 0 | 0.0 | |
23/02/2024 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 | |
22/02/2024 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 | |
21/02/2024 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 | |
20/02/2024 |
51
|
1,100 | 50 | 51.50 | 51 | 0 | 0 | 0 | |
19/02/2024 |
50
|
1,300 | 49.50 | 50 | 49.50 | 0 | 0 | 0 | |
16/02/2024 |
49.50
|
200 | 49.10 | 49.50 | 49.50 | 0 | 0 | 0 | |
15/02/2024 |
49.10
|
0 | 49.10 | 49.10 | 49.10 | 0 | 0 | 0 | |
07/02/2024 |
49.10
|
0 | 49.10 | 49.10 | 49.10 | 0 | 0 | 0 | |
06/02/2024 |
49.10
|
0 | 49.10 | 49.10 | 49.10 | 0 | 0 | 0 | |
05/02/2024 |
49.10
|
1,000 | 49.10 | 49.10 | 49 | 0 | 0 | 0 | |
02/02/2024 |
49.10
|
0 | 49.10 | 49.10 | 49.10 | 0 | 0 | 0 | |
01/02/2024 |
49.10
|
100 | 49 | 49.10 | 49.10 | 0 | 0 | 0 | |
31/01/2024 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 | |
30/01/2024 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 | |
29/01/2024 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 | |
26/01/2024 |
49
|
300 | 52.90 | 52.90 | 47.70 | 0 | 100 | -0.0 | |
25/01/2024 |
52.90
|
200 | 55.40 | 55.40 | 52.90 | 0 | 0 | 0 | |
24/01/2024 |
55.40
|
0 | 55.40 | 55.40 | 55.40 | 0 | 0 | 0 | |
23/01/2024: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
23/01/2024 |
55.40
|
100 | 53.90 | 55.40 | 55.40 | 0 | 0 | 0 | |
22/01/2024 |
53.90
|
1,800 | 54.09 | 54.09 | 53.90 | 0 | 300 | -0.0 | |
19/01/2024 |
54.09
|
1,200 | 51.91 | 54.09 | 51.91 | 0 | 0 | 0 | |
18/01/2024 |
51.91
|
1,300 | 52.01 | 52.01 | 51.91 | 0 | 0 | 0 | |
17/01/2024 |
52.01
|
200 | 52.01 | 52.01 | 52.01 | 0 | 0 | 0 | |
16/01/2024 |
52.01
|
0 | 52.01 | 52.01 | 52.01 | 0 | 0 | 0 | |
15/01/2024 |
52.01
|
600 | 49.64 | 52.01 | 51.91 | 0 | 0 | 0 | |
12/01/2024 |
49.64
|
0 | 49.64 | 49.64 | 49.64 | 0 | 0 | 0 | |
11/01/2024 |
49.64
|
400 | 49.07 | 49.64 | 49.26 | 0 | 0 | 0 | |
10/01/2024 |
49.07
|
2,700 | 49.16 | 50.02 | 49.07 | 0 | 2,000 | -0.1 | |
09/01/2024 |
49.16
|
0 | 49.16 | 49.16 | 49.16 | 0 | 0 | 0 | |
08/01/2024 |
49.16
|
0 | 49.16 | 49.16 | 49.16 | 0 | 0 | 0 | |
05/01/2024 |
49.16
|
100 | 49.16 | 49.16 | 49.16 | 0 | 0 | 0 | |
04/01/2024 |
49.16
|
0 | 49.16 | 49.16 | 49.16 | 0 | 0 | 0 | |
03/01/2024 |
49.16
|
0 | 49.16 | 49.16 | 49.16 | 0 | 0 | 0 | |
02/01/2024 |
49.16
|
500 | 49.16 | 49.16 | 49.16 | 0 | 0 | 0 | |
29/12/2023 |
49.16
|
0 | 49.16 | 49.16 | 49.16 | 0 | 0 | 0 | |
28/12/2023 |
49.16
|
0 | 49.16 | 49.16 | 49.16 | 0 | 0 | 0 | |
27/12/2023 |
49.16
|
1,200 | 46.32 | 49.16 | 47.36 | 0 | 0 | 0 | |
26/12/2023 |
46.32
|
0 | 46.32 | 46.32 | 46.32 | 0 | 0 | 0 | |
25/12/2023 |
46.32
|
100 | 44.14 | 46.32 | 46.32 | 0 | 0 | 0 | |
22/12/2023 |
44.14
|
200 | 43.57 | 44.14 | 44.14 | 0 | 0 | 0 | |
21/12/2023 |
43.57
|
100 | 48.22 | 48.22 | 43.57 | 0 | 0 | 0 | |
20/12/2023 |
48.22
|
0 | 48.22 | 48.22 | 48.22 | 0 | 0 | 0 | |
19/12/2023 |
48.22
|
0 | 48.22 | 48.22 | 48.22 | 0 | 0 | 0 | |
18/12/2023 |
48.22
|
0 | 48.22 | 48.22 | 48.22 | 0 | 0 | 0 | |
15/12/2023 |
48.22
|
0 | 48.22 | 48.22 | 48.22 | 0 | 0 | 0 | |
14/12/2023 |
48.22
|
0 | 48.22 | 48.22 | 48.22 | 0 | 0 | 0 | |
13/12/2023 |
48.22
|
200 | 48.31 | 48.31 | 48.22 | 0 | 0 | 0 | |
12/12/2023 |
48.31
|
0 | 48.31 | 48.31 | 48.31 | 0 | 0 | 0 | |
11/12/2023 |
48.31
|
0 | 48.31 | 48.31 | 48.31 | 0 | 0 | 0 | |
08/12/2023 |
48.31
|
0 | 48.31 | 48.31 | 48.31 | 0 | 0 | 0 | |
07/12/2023 |
48.31
|
0 | 48.31 | 48.31 | 48.31 | 0 | 0 | 0 | |
06/12/2023 |
48.31
|
0 | 48.31 | 48.31 | 48.31 | 0 | 0 | 0 | |
05/12/2023 |
48.31
|
0 | 48.31 | 48.31 | 48.31 | 0 | 0 | 0 | |
04/12/2023 |
48.31
|
100 | 48.31 | 48.31 | 48.31 | 0 | 0 | 0 | |
01/12/2023 |
48.31
|
0 | 48.31 | 48.31 | 48.31 | 0 | 0 | 0 | |
30/11/2023 |
48.31
|
0 | 48.31 | 48.31 | 48.31 | 0 | 0 | 0 | |
29/11/2023 |
48.31
|
0 | 48.31 | 48.31 | 48.31 | 0 | 0 | 0 |