Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-2.60 | -3.77% | 51,000 | -2,600 | -0.2 |
65.10
69.90
66.40
|
2 tháng
(2024-07-22) |
-2.40 | -3.49% | 72,100 | -9,320 | -0.6 |
65.10
71.90
66.40
|
3 tháng
(2024-06-24) |
-3.60 | -5.14% | 104,700 | -17,120 | -1.2 |
65.10
73.10
66.40
|
6 tháng
(2024-03-25) |
-5.80 | -8.03% | 222,400 | 6,680 | 0.5 |
65.10
73.10
66.40
|
12 tháng
(2023-09-26) |
18.22 | 37.83% | 596,100 | 53,291 | 3.8 |
46.44
76.50
66.40
|
24 tháng
(2022-10-03) |
23.70 | 55.49% | 958,600 | 136,642 | 10.2 |
39.50
76.50
66.40
|
36 tháng
(2021-10-06) |
31.36 | 89.48% | 1,906,300 | 237,992 | 16.1 |
35.04
76.50
66.40
|
60 tháng
(2019-10-17) |
44.46 | 202.70% | 3,912,620 | 347,662 | 20.1 |
19.78
76.50
66.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2023 |
57.31
|
100 | 54.95 | 57.31 | 57.31 | 0 | 0 | 0 | |
28/11/2023 |
54.95
|
100 | 57.69 | 57.69 | 54.95 | 0 | 0 | 0 | |
27/11/2023 |
57.69
|
600 | 57.69 | 57.69 | 54.38 | 0 | 0 | 0 | |
24/11/2023: Cổ tức tiền mặt tỉ lệ: 26% | |||||||||
24/11/2023 |
57.69
|
3,200 | 55.71 | 58.16 | 56.75 | 1,000 | 0 | 0.1 | |
23/11/2023 |
55.71
|
3,600 | 55.71 | 56.07 | 54.35 | 400 | 1,800 | -0.1 | |
22/11/2023 |
55.71
|
700 | 53.89 | 56.61 | 55.61 | 0 | 0 | 0 | |
21/11/2023 |
53.89
|
300 | 55.80 | 56.07 | 52.99 | 100 | 0 | 0.0 | |
20/11/2023 |
55.80
|
1,900 | 55.07 | 55.98 | 55.25 | 0 | 0 | 0 | |
17/11/2023 |
55.07
|
2,100 | 55.98 | 55.98 | 53.44 | 100 | 1,200 | -0.1 | |
16/11/2023 |
55.98
|
600 | 56.61 | 56.61 | 53.44 | 0 | 0 | 0 | |
15/11/2023 |
56.61
|
800 | 55.80 | 56.61 | 55.80 | 0 | 0 | 0 | |
14/11/2023 |
55.80
|
5,500 | 55.80 | 55.80 | 52.81 | 0 | 0 | 0 | |
13/11/2023 |
55.80
|
100 | 55.80 | 55.80 | 55.80 | 100 | 0 | 0.0 | |
10/11/2023 |
55.80
|
1,600 | 53.62 | 56.07 | 55.71 | 1,500 | 0 | 0.1 | |
09/11/2023 |
53.62
|
2,800 | 53.44 | 54.71 | 53.44 | 500 | 1,800 | -0.1 | |
08/11/2023 |
53.44
|
600 | 52.54 | 53.44 | 52.54 | 100 | 0 | 0.0 | |
07/11/2023 |
52.54
|
700 | 52.81 | 52.81 | 52.54 | 0 | 700 | -0.0 | |
06/11/2023 |
52.81
|
3,500 | 51.18 | 54.71 | 52.35 | 2,000 | 2,800 | -0.0 | |
03/11/2023 |
51.18
|
200 | 52.08 | 52.08 | 51.18 | 0 | 0 | 0 | |
02/11/2023 |
52.08
|
5,000 | 50.90 | 52.26 | 50.90 | 1,000 | 1,700 | -0.0 | |
01/11/2023 |
50.90
|
600 | 51.00 | 52.08 | 50.90 | 0 | 0 | 0 | |
31/10/2023 |
51.00
|
1,900 | 51.18 | 54.71 | 50.90 | 0 | 0 | 0 | |
30/10/2023 |
51.18
|
2,900 | 52.99 | 52.99 | 50.90 | 200 | 0 | 0.0 | |
27/10/2023 |
52.99
|
2,100 | 53.53 | 53.53 | 51.45 | 0 | 100 | -0.0 | |
26/10/2023 |
53.53
|
100 | 53.53 | 53.53 | 53.53 | 0 | 0 | 0 | |
25/10/2023 |
53.53
|
3,000 | 54.35 | 54.35 | 51.36 | 2,000 | 100 | 0.1 | |
24/10/2023 |
54.35
|
1,600 | 54.71 | 54.71 | 50.90 | 0 | 100 | -0.0 | |
23/10/2023: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
23/10/2023 |
54.71
|
100 | 52.08 | 54.71 | 54.71 | 0 | 0 | 0 | |
20/10/2023 |
52.08
|
3,000 | 52.00 | 52.08 | 50.95 | 1,000 | 900 | 0.0 | |
19/10/2023 |
52.00
|
8,400 | 52.00 | 52.52 | 52.00 | 8,100 | 0 | 0.5 | |
18/10/2023 |
52.00
|
2,200 | 51.65 | 52.00 | 51.65 | 1,500 | 0 | 0.1 | |
17/10/2023 |
51.65
|
3,500 | 51.65 | 52.00 | 51.65 | 700 | 0 | 0.0 | |
16/10/2023 |
51.65
|
4,600 | 51.39 | 51.65 | 51.39 | 2,300 | 2,200 | 0.0 | |
13/10/2023 |
51.39
|
4,300 | 50.61 | 51.56 | 51.21 | 2,100 | 300 | 0.1 | |
12/10/2023 |
50.61
|
900 | 51.65 | 51.65 | 50.43 | 100 | 0 | 0.0 | |
11/10/2023 |
51.65
|
3,400 | 51.56 | 51.65 | 51.65 | 1,600 | 0 | 0.1 | |
10/10/2023 |
51.56
|
2,100 | 51.56 | 51.65 | 51.21 | 700 | 0 | 0.0 | |
09/10/2023 |
51.56
|
12,100 | 51.21 | 51.65 | 51.04 | 1,100 | 0 | 0.1 | |
06/10/2023 |
51.21
|
1,700 | 50.26 | 51.21 | 50.26 | 100 | 0 | 0.0 | |
05/10/2023 |
50.26
|
1,500 | 50.17 | 50.26 | 49.91 | 500 | 0 | 0.0 | |
04/10/2023 |
50.17
|
500 | 50.26 | 50.26 | 50.17 | 0 | 0 | 0 | |
03/10/2023 |
50.26
|
200 | 50.35 | 50.35 | 47.83 | 0 | 100 | -0.0 | |
02/10/2023 |
50.35
|
1,100 | 49.65 | 50.35 | 47.66 | 100 | 100 | 0 | |
29/09/2023 |
49.65
|
300 | 46.44 | 49.65 | 49.65 | 0 | 0 | 0 | |
27/09/2023 |
46.44
|
600 | 48.18 | 48.18 | 46.09 | 0 | 0 | 0 | |
26/09/2023 |
48.18
|
0 | 48.18 | 48.18 | 48.18 | 0 | 0 | 0 | |
25/09/2023 |
48.18
|
400 | 50.26 | 50.35 | 48.18 | 200 | 0 | 0.0 | |
22/09/2023 |
50.26
|
100 | 50.26 | 50.26 | 50.26 | 0 | 0 | 0 | |
21/09/2023 |
50.26
|
400 | 49.04 | 50.26 | 49.04 | 300 | 0 | 0.0 | |
20/09/2023 |
49.04
|
200 | 49.04 | 49.04 | 49.04 | 0 | 200 | -0.0 | |
19/09/2023 |
49.04
|
700 | 47.92 | 49.04 | 47.92 | 500 | 500 | 0 | |
18/09/2023 |
47.92
|
100 | 49.04 | 49.04 | 47.92 | 0 | 0 | 0 | |
15/09/2023 |
49.04
|
0 | 49.04 | 49.04 | 49.04 | 0 | 0 | 0 | |
14/09/2023 |
49.04
|
1,200 | 49.83 | 49.83 | 49.04 | 700 | 0 | 0.0 | |
13/09/2023 |
49.83
|
100 | 48.18 | 49.83 | 49.83 | 0 | 0 | 0 | |
12/09/2023 |
48.18
|
2,400 | 49.04 | 49.83 | 48.18 | 1,800 | 0 | 0.1 | |
08/09/2023 |
49.04
|
2,000 | 47.92 | 49.04 | 48.61 | 0 | 1,900 | -0.1 | |
07/09/2023 |
47.92
|
100 | 47.83 | 47.92 | 47.92 | 0 | 0 | 0 | |
06/09/2023 |
47.83
|
5,800 | 47.74 | 47.92 | 47.74 | 5,600 | 0 | 0.3 | |
05/09/2023 |
47.74
|
100 | 47.66 | 47.74 | 47.74 | 0 | 0 | 0 | |
31/08/2023 |
47.66
|
0 | 47.66 | 47.66 | 47.66 | 0 | 0 | 0 | |
30/08/2023 |
47.66
|
700 | 47.83 | 47.83 | 47.66 | 300 | 700 | -0.0 | |
29/08/2023 |
47.83
|
0 | 47.83 | 47.83 | 47.83 | 0 | 0 | 0 | |
28/08/2023 |
47.83
|
0 | 47.83 | 47.83 | 47.83 | 0 | 0 | 0 | |
25/08/2023 |
47.83
|
100 | 47.83 | 47.83 | 47.83 | 0 | 100 | -0.0 | |
24/08/2023 |
47.83
|
100 | 47.83 | 47.83 | 47.83 | 0 | 0 | 0 | |
22/08/2023 |
47.83
|
0 | 47.83 | 47.83 | 47.83 | 0 | 0 | 0 | |
21/08/2023 |
47.83
|
1,300 | 47.57 | 47.83 | 47.66 | 300 | 900 | -0.0 | |
18/08/2023 |
47.57
|
300 | 49.48 | 49.48 | 47.57 | 100 | 0 | 0.0 | |
17/08/2023 |
49.48
|
100 | 51.21 | 51.21 | 49.48 | 0 | 0 | 0 | |
16/08/2023 |
51.21
|
100 | 51.21 | 51.21 | 51.21 | 0 | 100 | -0.0 | |
15/08/2023 |
51.21
|
400 | 51.30 | 51.30 | 51.21 | 100 | 0 | 0.0 | |
14/08/2023 |
51.30
|
2,100 | 48.44 | 51.30 | 48.70 | 2,100 | 1,200 | 0.1 | |
11/08/2023 |
48.44
|
6,200 | 48.18 | 51.39 | 48.44 | 5,100 | 0 | 0.3 | |
10/08/2023 |
48.18
|
400 | 49.48 | 50.26 | 48.18 | 200 | 0 | 0.0 | |
09/08/2023 |
49.48
|
100 | 49.04 | 49.48 | 49.48 | 0 | 0 | 0 | |
08/08/2023 |
49.04
|
200 | 48.61 | 49.04 | 48.61 | 200 | 0 | 0.0 | |
07/08/2023 |
48.61
|
200 | 49.74 | 49.74 | 48.61 | 100 | 100 | -0.0 | |
04/08/2023 |
49.74
|
0 | 49.74 | 49.74 | 49.74 | 0 | 0 | 0 | |
03/08/2023 |
49.74
|
1,100 | 46.61 | 49.74 | 45.14 | 0 | 0 | 0 | |
02/08/2023 |
46.61
|
3,000 | 49.04 | 49.04 | 46.61 | 0 | 0 | 0 | |
01/08/2023 |
49.04
|
0 | 49.04 | 49.04 | 49.04 | 0 | 0 | 0 | |
31/07/2023 |
49.04
|
0 | 49.04 | 49.04 | 49.04 | 0 | 0 | 0 | |
28/07/2023 |
49.04
|
300 | 51.91 | 51.91 | 48.70 | 300 | 100 | 0.0 | |
27/07/2023 |
51.91
|
0 | 51.91 | 51.91 | 51.91 | 0 | 0 | 0 | |
26/07/2023 |
51.91
|
200 | 48.52 | 51.91 | 51.91 | 0 | 0 | 0 | |
25/07/2023 |
48.52
|
1,900 | 48.52 | 51.56 | 48.35 | 0 | 1,300 | -0.1 | |
24/07/2023 |
48.52
|
1,300 | 51.65 | 51.65 | 48.52 | 900 | 400 | 0.0 | |
21/07/2023 |
51.65
|
2,700 | 51.39 | 52.08 | 51.39 | 2,700 | 0 | 0.2 | |
20/07/2023 |
51.39
|
700 | 51.21 | 51.39 | 51.30 | 700 | 300 | 0.0 | |
19/07/2023 |
51.21
|
700 | 51.21 | 51.21 | 51.21 | 700 | 700 | 0 | |
18/07/2023 |
51.21
|
1,500 | 52.95 | 52.95 | 49.57 | 1,300 | 1,000 | 0.0 | |
17/07/2023 |
52.95
|
1,100 | 52.08 | 52.95 | 48.70 | 200 | 0 | 0.0 | |
14/07/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/07/2023 |
52.08
|
2,400 | 50.78 | 52.08 | 52.08 | 2,400 | 0 | 0.1 | |
13/07/2023 |
50.78
|
0 | 50.78 | 50.78 | 50.78 | 0 | 0 | 0 | |
12/07/2023 |
50.78
|
700 | 49.93 | 50.78 | 50.35 | 0 | 0 | 0 | |
11/07/2023 |
49.93
|
500 | 49.93 | 49.93 | 49.93 | 300 | 500 | -0.0 | |
10/07/2023 |
49.93
|
7,300 | 48.65 | 50.35 | 48.65 | 2,000 | 400 | 0.1 | |
07/07/2023 |
48.65
|
1,100 | 48.65 | 48.65 | 47.11 | 800 | 0 | 0.0 | |
06/07/2023 |
48.65
|
800 | 49.07 | 50.35 | 48.65 | 0 | 0 | 0 |