Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-04-01) |
7.10 | 10.06% | 9,000 | 0 | 0 |
68
80
77.70
|
2 tháng
(2025-03-03) |
-4.50 | -5.47% | 15,500 | 0 | 0 |
68
82.20
77.70
|
3 tháng
(2025-02-03) |
22.70 | 41.27% | 60,732 | -300 | -0.0 |
54.90
94.60
77.70
|
6 tháng
(2024-11-04) |
35.60 | 84.56% | 64,615 | -300 | -0.0 |
42.10
94.60
77.70
|
12 tháng
(2024-05-06) |
22.21 | 40.02% | 77,342 | -296 | -0.0 |
40.60
94.60
77.70
|
24 tháng
(2023-05-12) |
24.45 | 45.93% | 133,845 | 1,204 | 0.1 |
40.60
94.60
77.70
|
36 tháng
(2022-05-17) |
27.20 | 53.87% | 157,045 | 2,904 | 0.2 |
38.07
94.60
77.70
|
60 tháng
(2020-05-27) |
53.39 | 219.68% | 479,345 | 3,604 | 0.2 |
17.03
94.60
77.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2024 |
55.30
|
0 | 55.30 | 55.30 | 55.30 | 0 | 0 | 0 | |
09/07/2024: Cổ tức tiền mặt tỉ lệ: 27% | |||||||||
09/07/2024 |
55.30
|
100 | 55.30 | 55.30 | 55.30 | 0 | 0 | 0 | |
08/07/2024 |
55.30
|
200 | 55.20 | 55.30 | 55.20 | 0 | 0 | 0 | |
05/07/2024 |
55.30
|
100 | 55.30 | 55.30 | 55.30 | 0 | 0 | 0 | |
04/07/2024 |
50.53
|
0 | 50.53 | 50.53 | 50.53 | 0 | 0 | 0 | |
03/07/2024 |
50.53
|
0 | 50.53 | 50.53 | 50.53 | 0 | 0 | 0 | |
02/07/2024 |
50.53
|
0 | 50.53 | 50.53 | 50.53 | 0 | 0 | 0 | |
01/07/2024 |
50.53
|
0 | 50.53 | 50.53 | 50.53 | 0 | 0 | 0 | |
28/06/2024 |
50.53
|
0 | 50.53 | 50.53 | 50.53 | 0 | 0 | 0 | |
27/06/2024 |
50.53
|
0 | 50.53 | 50.53 | 50.53 | 0 | 0 | 0 | |
26/06/2024 |
50.53
|
0 | 50.53 | 50.53 | 50.53 | 0 | 0 | 0 | |
25/06/2024 |
50.53
|
100 | 50.53 | 50.53 | 50.53 | 0 | 0 | 0 | |
24/06/2024 |
50.53
|
0 | 50.53 | 50.53 | 50.53 | 0 | 0 | 0 | |
21/06/2024 |
50.53
|
0 | 50.53 | 50.53 | 50.53 | 0 | 0 | 0 | |
20/06/2024 |
50.53
|
200 | 50.53 | 50.53 | 50.53 | 0 | 0 | 0 | |
19/06/2024 |
50.53
|
0 | 50.53 | 50.53 | 50.53 | 0 | 0 | 0 | |
18/06/2024 |
50.53
|
0 | 50.53 | 50.53 | 50.53 | 0 | 0 | 0 | |
17/06/2024 |
50.53
|
0 | 50.53 | 50.53 | 50.53 | 0 | 0 | 0 | |
14/06/2024 |
49.58
|
400 | 53.39 | 53.39 | 49.58 | 0 | 0 | 0 | |
13/06/2024 |
54.25
|
100 | 54.25 | 54.25 | 54.25 | 0 | 0 | 0 | |
12/06/2024 |
47.20
|
1,000 | 47.20 | 47.20 | 47.20 | 0 | 0 | 0 | |
11/06/2024 |
54.25
|
0 | 54.25 | 54.25 | 54.25 | 0 | 0 | 0 | |
10/06/2024 |
54.25
|
0 | 54.25 | 54.25 | 54.25 | 0 | 0 | 0 | |
07/06/2024 |
54.25
|
500 | 54.25 | 54.25 | 54.25 | 0 | 0 | 0 | |
06/06/2024 |
47.20
|
0 | 47.20 | 47.20 | 47.20 | 0 | 0 | 0 | |
05/06/2024 |
47.20
|
0 | 47.20 | 47.20 | 47.20 | 0 | 0 | 0 | |
04/06/2024 |
47.20
|
200 | 47.20 | 47.20 | 47.20 | 0 | 0 | 0 | |
03/06/2024 |
41.09
|
0 | 41.09 | 41.09 | 41.09 | 0 | 0 | 0 | |
31/05/2024 |
41.09
|
0 | 41.09 | 41.09 | 41.09 | 0 | 0 | 0 | |
30/05/2024 |
41.00
|
200 | 41.19 | 41.19 | 41.00 | 0 | 0 | 0 | |
29/05/2024 |
43.95
|
0 | 43.95 | 43.95 | 43.95 | 0 | 0 | 0 | |
28/05/2024 |
43.95
|
100 | 43.95 | 43.95 | 43.95 | 0 | 0 | 0 | |
27/05/2024 |
48.82
|
0 | 48.82 | 48.82 | 48.82 | 0 | 0 | 0 | |
24/05/2024 |
48.82
|
1,000 | 48.82 | 48.82 | 48.82 | 0 | 0 | 0 | |
23/05/2024 |
48.82
|
100 | 48.82 | 48.82 | 48.82 | 0 | 0 | 0 | |
22/05/2024 |
47.67
|
0 | 47.67 | 47.67 | 47.67 | 0 | 0 | 0 | |
21/05/2024 |
47.67
|
0 | 47.67 | 47.67 | 47.67 | 0 | 0 | 0 | |
20/05/2024 |
47.67
|
0 | 47.67 | 47.67 | 47.67 | 0 | 0 | 0 | |
17/05/2024 |
47.67
|
0 | 47.67 | 47.67 | 47.67 | 0 | 0 | 0 | |
16/05/2024 |
47.67
|
0 | 47.67 | 47.67 | 47.67 | 0 | 0 | 0 | |
15/05/2024 |
47.67
|
0 | 47.67 | 47.67 | 47.67 | 0 | 0 | 0 | |
14/05/2024 |
47.67
|
0 | 47.67 | 47.67 | 47.67 | 0 | 0 | 0 | |
13/05/2024 |
47.67
|
0 | 47.67 | 47.67 | 47.67 | 0 | 0 | 0 | |
10/05/2024 |
47.67
|
0 | 47.67 | 47.67 | 47.67 | 0 | 0 | 0 | |
09/05/2024 |
47.67
|
200 | 47.67 | 47.67 | 47.67 | 0 | 0 | 0 | |
08/05/2024 |
46.62
|
0 | 46.62 | 46.62 | 46.62 | 0 | 0 | 0 | |
07/05/2024 |
46.62
|
100 | 46.62 | 46.62 | 46.62 | 0 | 0 | 0 | |
06/05/2024 |
55.49
|
4 | 54.63 | 54.63 | 54.63 | 4 | 0 | 0.0 | |
03/05/2024 |
54.63
|
0 | 54.63 | 54.63 | 54.63 | 0 | 0 | 0 | |
02/05/2024 |
54.63
|
0 | 54.63 | 54.63 | 54.63 | 0 | 0 | 0 | |
26/04/2024 |
54.63
|
0 | 54.63 | 54.63 | 54.63 | 0 | 0 | 0 | |
25/04/2024 |
54.63
|
0 | 54.63 | 54.63 | 54.63 | 0 | 0 | 0 | |
24/04/2024 |
54.63
|
0 | 54.63 | 54.63 | 54.63 | 0 | 0 | 0 | |
23/04/2024 |
54.63
|
0 | 54.63 | 54.63 | 54.63 | 0 | 0 | 0 | |
22/04/2024 |
54.63
|
0 | 54.63 | 54.63 | 54.63 | 0 | 0 | 0 | |
19/04/2024 |
54.63
|
0 | 54.63 | 54.63 | 54.63 | 0 | 0 | 0 | |
17/04/2024 |
54.63
|
0 | 54.63 | 54.63 | 54.63 | 0 | 0 | 0 | |
16/04/2024 |
55.49
|
300 | 54.16 | 55.49 | 54.16 | 0 | 0 | 0 | |
15/04/2024 |
55.59
|
0 | 55.59 | 55.59 | 55.59 | 0 | 0 | 0 | |
12/04/2024 |
55.59
|
0 | 55.59 | 55.59 | 55.59 | 0 | 0 | 0 | |
11/04/2024 |
55.59
|
300 | 55.59 | 55.59 | 55.59 | 0 | 0 | 0 | |
10/04/2024 |
65.31
|
0 | 65.31 | 65.31 | 65.31 | 0 | 0 | 0 | |
09/04/2024 |
65.31
|
0 | 65.31 | 65.31 | 65.31 | 0 | 0 | 0 | |
08/04/2024 |
65.31
|
0 | 65.31 | 65.31 | 65.31 | 0 | 0 | 0 | |
05/04/2024 |
65.31
|
204 | 65.31 | 65.31 | 65.31 | 0 | 0 | 0 | |
04/04/2024 |
56.83
|
500 | 56.83 | 56.83 | 56.83 | 0 | 0 | 0 | |
03/04/2024 |
49.48
|
0 | 49.48 | 49.48 | 49.48 | 0 | 0 | 0 | |
02/04/2024 |
49.48
|
100 | 49.48 | 49.48 | 49.48 | 0 | 0 | 0 | |
01/04/2024 |
58.16
|
0 | 58.16 | 58.16 | 58.16 | 0 | 0 | 0 | |
29/03/2024 |
58.16
|
100 | 58.16 | 58.16 | 58.16 | 0 | 0 | 0 | |
28/03/2024 |
50.82
|
0 | 50.82 | 50.82 | 50.82 | 0 | 0 | 0 | |
27/03/2024 |
50.82
|
0 | 50.82 | 50.82 | 50.82 | 0 | 0 | 0 | |
26/03/2024 |
50.82
|
0 | 50.82 | 50.82 | 50.82 | 0 | 0 | 0 | |
25/03/2024 |
50.82
|
0 | 50.82 | 50.82 | 50.82 | 0 | 0 | 0 | |
22/03/2024 |
51.58
|
2,400 | 47.86 | 51.58 | 47.86 | 0 | 0 | 0 | |
21/03/2024 |
44.91
|
100 | 44.91 | 44.91 | 44.91 | 0 | 0 | 0 | |
20/03/2024 |
47.86
|
0 | 47.86 | 47.86 | 47.86 | 0 | 0 | 0 | |
19/03/2024 |
47.86
|
0 | 47.86 | 47.86 | 47.86 | 0 | 0 | 0 | |
18/03/2024 |
47.86
|
0 | 47.86 | 47.86 | 47.86 | 0 | 0 | 0 | |
15/03/2024 |
47.86
|
0 | 47.86 | 47.86 | 47.86 | 0 | 0 | 0 | |
14/03/2024 |
47.86
|
0 | 47.86 | 47.86 | 47.86 | 0 | 0 | 0 | |
13/03/2024 |
47.86
|
0 | 47.86 | 47.86 | 47.86 | 0 | 0 | 0 | |
12/03/2024 |
47.86
|
200 | 47.86 | 47.86 | 47.86 | 0 | 0 | 0 | |
11/03/2024 |
47.96
|
3,000 | 42.24 | 47.96 | 42.24 | 0 | 0 | 0 | |
08/03/2024 |
47.96
|
0 | 47.96 | 47.96 | 47.96 | 0 | 0 | 0 | |
07/03/2024 |
47.96
|
1,200 | 47.96 | 47.96 | 47.96 | 0 | 0 | 0 | |
06/03/2024 |
47.96
|
0 | 47.96 | 47.96 | 47.96 | 0 | 0 | 0 | |
05/03/2024 |
47.96
|
0 | 47.96 | 47.96 | 47.96 | 0 | 0 | 0 | |
04/03/2024 |
47.96
|
0 | 47.96 | 47.96 | 47.96 | 0 | 0 | 0 | |
01/03/2024 |
47.96
|
0 | 47.96 | 47.96 | 47.96 | 0 | 0 | 0 | |
29/02/2024 |
47.96
|
0 | 47.96 | 47.96 | 47.96 | 0 | 0 | 0 | |
28/02/2024 |
47.96
|
100 | 47.96 | 47.96 | 47.96 | 0 | 0 | 0 | |
27/02/2024 |
47.86
|
1,900 | 47.86 | 47.86 | 47.86 | 0 | 0 | 0 | |
26/02/2024 |
41.67
|
400 | 41.67 | 41.67 | 41.67 | 0 | 0 | 0 | |
23/02/2024 |
48.91
|
0 | 48.91 | 48.91 | 48.91 | 0 | 0 | 0 | |
22/02/2024 |
48.91
|
0 | 48.91 | 48.91 | 48.91 | 0 | 0 | 0 | |
21/02/2024 |
48.91
|
0 | 48.91 | 48.91 | 48.91 | 0 | 0 | 0 | |
20/02/2024 |
48.91
|
0 | 48.91 | 48.91 | 48.91 | 0 | 0 | 0 | |
19/02/2024 |
48.91
|
0 | 48.91 | 48.91 | 48.91 | 0 | 0 | 0 | |
16/02/2024 |
48.91
|
0 | 48.91 | 48.91 | 48.91 | 0 | 0 | 0 |