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 | -2.73% | 22,700 | 0 | 0 |
51.40
56
53.30
|
2 tháng
(2024-07-22) |
-2.50 | -4.46% | 36,900 | 0 | 0 |
51.40
56
53.30
|
3 tháng
(2024-06-20) |
-4 | -6.96% | 79,100 | 0 | 0 |
51.40
58.50
53.30
|
6 tháng
(2024-03-22) |
-6.10 | -10.23% | 184,336 | 0 | 0 |
51.40
65.50
53.30
|
12 tháng
(2023-09-25) |
7.09 | 15.29% | 555,117 | 0 | 0 |
8.93
65.50
53.30
|
24 tháng
(2022-09-29) |
25.22 | 89.21% | 753,021 | 0 | 0 |
8.93
65.50
53.30
|
36 tháng
(2021-10-04) |
29.88 | 126.48% | 987,351 | 0 | 0 |
6.59
65.50
53.30
|
60 tháng
(2019-10-15) |
34.31 | 178.83% | 1,243,764 | 0 | 0 |
6.59
65.50
53.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/11/2023 |
47.21
|
5,800 | 47.21 | 47.21 | 44.45 | 0 | 0 | 0 | |
17/11/2023 |
47.21
|
200 | 44.27 | 47.21 | 47.21 | 0 | 0 | 0 | |
16/11/2023 |
44.27
|
2,000 | 44.63 | 45.07 | 44.27 | 0 | 0 | 0 | |
15/11/2023 |
44.63
|
1,400 | 51.77 | 51.77 | 44.63 | 0 | 0 | 0 | |
14/11/2023 |
51.77
|
100 | 45.52 | 51.77 | 51.77 | 0 | 0 | 0 | |
13/11/2023 |
45.52
|
100 | 44.27 | 45.52 | 45.52 | 0 | 0 | 0 | |
10/11/2023 |
44.27
|
10,700 | 44.63 | 44.63 | 44.18 | 0 | 0 | 0 | |
09/11/2023 |
44.63
|
700 | 45.52 | 45.52 | 44.63 | 0 | 0 | 0 | |
07/11/2023 |
45.52
|
600 | 45.52 | 45.52 | 44.63 | 0 | 0 | 0 | |
06/11/2023 |
45.52
|
800 | 45.52 | 45.52 | 45.52 | 0 | 0 | 0 | |
02/11/2023 |
45.52
|
800 | 45.52 | 45.52 | 45.52 | 0 | 0 | 0 | |
31/10/2023 |
45.52
|
500 | 45.52 | 45.52 | 45.52 | 0 | 0 | 0 | |
30/10/2023 |
45.52
|
2,500 | 44.80 | 46.41 | 45.52 | 0 | 0 | 0 | |
27/10/2023 |
44.80
|
5,700 | 55.78 | 55.78 | 44.80 | 0 | 0 | 0 | |
25/10/2023 |
55.78
|
1,200 | 56.76 | 56.76 | 49.53 | 0 | 0 | 0 | |
20/10/2023 |
56.76
|
600 | 57.30 | 57.30 | 56.76 | 0 | 0 | 0 | |
18/10/2023: Cổ tức tiền mặt tỉ lệ: 24.7% | |||||||||
18/10/2023 |
57.30
|
700 | 57.30 | 57.30 | 57.30 | 0 | 0 | 0 | |
16/10/2023 |
57.15
|
1,500 | 57.58 | 57.58 | 57.15 | 0 | 0 | 0 | |
13/10/2023 |
57.58
|
200 | 60.16 | 60.16 | 57.58 | 0 | 0 | 0 | |
12/10/2023 |
60.16
|
7,200 | 55.43 | 60.16 | 57.58 | 0 | 0 | 0 | |
11/10/2023 |
55.43
|
400 | 53.28 | 61.01 | 49.84 | 0 | 0 | 0 | |
10/10/2023 |
53.28
|
100 | 50.70 | 53.28 | 53.28 | 0 | 0 | 0 | |
09/10/2023 |
50.70
|
100 | 49.84 | 50.70 | 50.70 | 0 | 0 | 0 | |
06/10/2023 |
49.84
|
1,200 | 48.12 | 49.84 | 48.30 | 0 | 0 | 0 | |
05/10/2023 |
48.12
|
500 | 47.27 | 48.12 | 48.12 | 0 | 0 | 0 | |
03/10/2023 |
47.27
|
100 | 47.27 | 47.27 | 47.27 | 0 | 0 | 0 | |
02/10/2023 |
47.27
|
2,100 | 47.27 | 47.44 | 47.27 | 0 | 0 | 0 | |
29/09/2023 |
47.27
|
1,304 | 47.27 | 48.12 | 46.41 | 0 | 0 | 0 | |
28/09/2023 |
47.27
|
0 | 47.27 | 47.27 | 47.27 | 0 | 0 | 0 | |
27/09/2023 |
47.27
|
0 | 47.27 | 47.27 | 47.27 | 0 | 0 | 0 | |
26/09/2023 |
47.27
|
100 | 47.27 | 47.27 | 47.27 | 0 | 0 | 0 | |
25/09/2023 |
46.41
|
662 | 47.27 | 47.27 | 45.12 | 0 | 0 | 0 | |
22/09/2023 |
47.27
|
0 | 47.27 | 47.27 | 47.27 | 0 | 0 | 0 | |
21/09/2023 |
47.27
|
0 | 47.27 | 47.27 | 47.27 | 0 | 0 | 0 | |
20/09/2023 |
47.27
|
1,010 | 47.09 | 47.27 | 47.09 | 0 | 0 | 0 | |
19/09/2023 |
47.27
|
300 | 47.18 | 47.27 | 47.18 | 0 | 0 | 0 | |
18/09/2023 |
47.27
|
706 | 45.29 | 47.27 | 45.29 | 0 | 0 | 0 | |
15/09/2023 |
45.55
|
200 | 47.27 | 47.27 | 45.55 | 0 | 0 | 0 | |
14/09/2023 |
47.27
|
400 | 45.80 | 47.27 | 45.80 | 0 | 0 | 0 | |
13/09/2023 |
45.80
|
0 | 45.80 | 45.80 | 45.80 | 0 | 0 | 0 | |
12/09/2023 |
47.27
|
400 | 45.29 | 47.27 | 45.29 | 0 | 0 | 0 | |
11/09/2023 |
48.12
|
1 | 48.12 | 48.12 | 48.12 | 0 | 0 | 0 | |
08/09/2023 |
48.12
|
0 | 48.12 | 48.12 | 48.12 | 0 | 0 | 0 | |
07/09/2023 |
48.12
|
106 | 48.12 | 48.12 | 48.12 | 0 | 0 | 0 | |
06/09/2023 |
46.84
|
0 | 46.84 | 46.84 | 46.84 | 0 | 0 | 0 | |
05/09/2023 |
46.84
|
500 | 46.84 | 46.84 | 46.84 | 0 | 0 | 0 | |
31/08/2023 |
48.12
|
0 | 48.12 | 48.12 | 48.12 | 0 | 0 | 0 | |
30/08/2023 |
48.12
|
200 | 48.12 | 48.12 | 48.12 | 0 | 0 | 0 | |
29/08/2023 |
48.12
|
102 | 48.12 | 48.12 | 48.12 | 0 | 0 | 0 | |
28/08/2023 |
42.11
|
1,100 | 48.12 | 48.12 | 42.11 | 0 | 0 | 0 | |
25/08/2023 |
46.41
|
100 | 46.41 | 46.41 | 46.41 | 0 | 0 | 0 | |
24/08/2023 |
42.97
|
1,600 | 42.11 | 44.69 | 42.11 | 0 | 0 | 0 | |
23/08/2023 |
46.41
|
3 | 46.41 | 46.41 | 46.41 | 0 | 0 | 0 | |
22/08/2023 |
46.41
|
10 | 46.41 | 46.41 | 46.41 | 0 | 0 | 0 | |
21/08/2023: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
21/08/2023 |
46.41
|
100 | 46.41 | 46.41 | 46.41 | 0 | 0 | 0 | |
18/08/2023 |
44.69
|
300 | 44.93 | 44.93 | 44.69 | 0 | 0 | 0 | |
17/08/2023 |
44.93
|
0 | 44.93 | 44.93 | 44.93 | 0 | 0 | 0 | |
16/08/2023 |
44.93
|
200 | 44.93 | 44.93 | 44.93 | 0 | 0 | 0 | |
15/08/2023 |
45.10
|
3,400 | 43.87 | 45.67 | 43.87 | 0 | 0 | 0 | |
14/08/2023 |
43.87
|
480 | 43.87 | 43.87 | 43.87 | 0 | 0 | 0 | |
11/08/2023 |
43.46
|
3,502 | 43.05 | 45.10 | 43.05 | 0 | 0 | 0 | |
10/08/2023 |
43.05
|
200 | 43.05 | 43.05 | 43.05 | 0 | 0 | 0 | |
09/08/2023 |
43.05
|
200 | 43.05 | 43.05 | 43.05 | 0 | 0 | 0 | |
08/08/2023 |
43.05
|
101 | 43.05 | 43.05 | 43.05 | 0 | 0 | 0 | |
07/08/2023 |
41.00
|
8,400 | 40.92 | 43.87 | 40.92 | 0 | 0 | 0 | |
04/08/2023 |
41.00
|
0 | 41.00 | 41.00 | 41.00 | 0 | 0 | 0 | |
03/08/2023 |
41.00
|
0 | 41.00 | 41.00 | 41.00 | 0 | 0 | 0 | |
02/08/2023 |
41.00
|
100 | 41.00 | 41.00 | 41.00 | 0 | 0 | 0 | |
01/08/2023 |
41.00
|
300 | 41.00 | 41.00 | 38.54 | 0 | 0 | 0 | |
31/07/2023 |
41.00
|
0 | 41.00 | 41.00 | 41.00 | 0 | 0 | 0 | |
28/07/2023 |
41.00
|
0 | 41.00 | 41.00 | 41.00 | 0 | 0 | 0 | |
27/07/2023 |
41.00
|
100 | 41.00 | 41.00 | 41.00 | 0 | 0 | 0 | |
26/07/2023 |
38.13
|
800 | 38.54 | 38.54 | 38.13 | 0 | 0 | 0 | |
25/07/2023 |
41.00
|
93 | 41.00 | 41.00 | 41.00 | 0 | 0 | 0 | |
24/07/2023 |
41.00
|
0 | 41.00 | 41.00 | 41.00 | 0 | 0 | 0 | |
21/07/2023 |
41.00
|
100 | 41.00 | 41.00 | 41.00 | 0 | 0 | 0 | |
20/07/2023 |
40.18
|
100 | 40.18 | 40.18 | 40.18 | 0 | 0 | 0 | |
19/07/2023 |
40.18
|
1,200 | 37.72 | 40.18 | 37.72 | 0 | 0 | 0 | |
18/07/2023 |
40.18
|
2,600 | 40.34 | 40.34 | 40.18 | 0 | 0 | 0 | |
17/07/2023 |
40.34
|
0 | 40.34 | 40.34 | 40.34 | 0 | 0 | 0 | |
14/07/2023 |
39.36
|
300 | 39.36 | 42.23 | 39.36 | 0 | 0 | 0 | |
13/07/2023: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
13/07/2023 |
37.72
|
307 | 40.18 | 40.18 | 37.72 | 0 | 0 | 0 | |
12/07/2023 |
39.52
|
0 | 39.52 | 39.52 | 39.52 | 0 | 0 | 0 | |
11/07/2023 |
39.52
|
1,500 | 39.52 | 39.52 | 39.52 | 0 | 0 | 0 | |
10/07/2023 |
39.60
|
200 | 39.68 | 39.68 | 39.60 | 0 | 0 | 0 | |
07/07/2023 |
39.76
|
2,200 | 36.58 | 40.00 | 36.58 | 0 | 0 | 0 | |
06/07/2023 |
40.16
|
1,500 | 40.16 | 40.16 | 40.16 | 0 | 0 | 0 | |
05/07/2023 |
39.76
|
200 | 39.36 | 39.76 | 39.36 | 0 | 0 | 0 | |
04/07/2023 |
39.76
|
0 | 39.76 | 39.76 | 39.76 | 0 | 0 | 0 | |
03/07/2023 |
39.76
|
0 | 39.76 | 39.76 | 39.76 | 0 | 0 | 0 | |
30/06/2023 |
39.76
|
0 | 39.76 | 39.76 | 39.76 | 0 | 0 | 0 | |
29/06/2023 |
39.76
|
0 | 39.76 | 39.76 | 39.76 | 0 | 0 | 0 | |
28/06/2023 |
39.76
|
101 | 39.76 | 39.76 | 39.76 | 0 | 0 | 0 | |
27/06/2023 |
37.29
|
4,101 | 35.39 | 37.29 | 35.39 | 0 | 0 | 0 | |
26/06/2023 |
37.69
|
100 | 37.69 | 37.69 | 37.69 | 0 | 0 | 0 | |
23/06/2023 |
35.39
|
700 | 34.99 | 35.39 | 34.99 | 0 | 0 | 0 | |
22/06/2023 |
35.78
|
1,900 | 35.78 | 35.78 | 34.99 | 0 | 0 | 0 | |
21/06/2023 |
36.18
|
100 | 36.18 | 36.18 | 36.18 | 0 | 0 | 0 | |
20/06/2023 |
36.02
|
0 | 36.02 | 36.02 | 36.02 | 0 | 0 | 0 | |
19/06/2023 |
36.02
|
0 | 36.02 | 36.02 | 36.02 | 0 | 0 | 0 |