Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-01-21) |
-0.50 | -0.95% | 9,100 | -1,300 | -0.1 |
51.50
53.90
53.90
|
2 tháng
(2024-12-23) |
1 | 1.96% | 15,400 | -1,300 | -0.1 |
50.60
53.90
53.90
|
3 tháng
(2024-11-22) |
2 | 4% | 31,900 | -5,520 | -0.3 |
50
53.90
53.90
|
6 tháng
(2024-08-26) |
3.28 | 6.74% | 52,200 | -11,223 | -0.6 |
48
53.90
53.90
|
12 tháng
(2024-02-26) |
1.54 | 3.04% | 85,900 | -10,723 | -0.5 |
46.78
53.90
53.90
|
24 tháng
(2023-03-03) |
-1.82 | -3.38% | 245,700 | -26,623 | -1.5 |
46.78
59.45
53.90
|
36 tháng
(2022-03-08) |
-16.41 | -23.99% | 531,900 | -37,899 | -3.6 |
46.78
102.61
53.90
|
60 tháng
(2020-03-18) |
9.25 | 21.63% | 1,625,954 | -7,071,133 | -962.1 |
37.18
102.61
53.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/12/2023 |
50.95
|
100 | 52.41 | 52.41 | 50.95 | 0 | 0 | 0 | |
30/11/2023 |
52.41
|
0 | 52.41 | 52.41 | 52.41 | 0 | 0 | 0 | |
29/11/2023 |
52.41
|
0 | 52.41 | 52.41 | 52.41 | 0 | 0 | 0 | |
24/11/2023 |
52.41
|
300 | 51.43 | 52.41 | 52.41 | 0 | 0 | 0 | |
23/11/2023 |
51.43
|
1,000 | 51.14 | 51.43 | 51.43 | 800 | 0 | 0.0 | |
22/11/2023 |
51.14
|
100 | 51.14 | 51.14 | 51.14 | 0 | 0 | 0 | |
21/11/2023 |
51.14
|
200 | 53.18 | 53.18 | 51.14 | 0 | 0 | 0 | |
20/11/2023 |
53.18
|
0 | 53.18 | 53.18 | 53.18 | 0 | 0 | 0 | |
17/11/2023 |
53.18
|
0 | 53.18 | 53.18 | 53.18 | 0 | 0 | 0 | |
16/11/2023 |
53.18
|
0 | 53.18 | 53.18 | 53.18 | 0 | 0 | 0 | |
15/11/2023 |
53.18
|
100 | 51.73 | 53.18 | 53.18 | 0 | 0 | 0 | |
14/11/2023 |
51.73
|
0 | 51.73 | 51.73 | 51.73 | 0 | 0 | 0 | |
13/11/2023 |
51.73
|
700 | 51.73 | 51.73 | 51.73 | 0 | 0 | 0 | |
10/11/2023 |
51.73
|
100 | 50.46 | 51.73 | 51.73 | 0 | 0 | 0 | |
09/11/2023 |
50.46
|
0 | 50.46 | 50.46 | 50.46 | 0 | 0 | 0 | |
08/11/2023 |
50.46
|
300 | 50.46 | 50.46 | 50.46 | 0 | 0 | 0 | |
07/11/2023 |
50.46
|
0 | 50.46 | 50.46 | 50.46 | 0 | 0 | 0 | |
06/11/2023 |
50.46
|
0 | 50.46 | 50.46 | 50.46 | 0 | 0 | 0 | |
03/11/2023 |
50.46
|
100 | 50.37 | 50.46 | 50.46 | 0 | 0 | 0 | |
02/11/2023 |
50.37
|
100 | 50.37 | 50.37 | 50.37 | 0 | 0 | 0 | |
01/11/2023 |
50.37
|
200 | 50.46 | 50.46 | 47.21 | 0 | 0 | 0 | |
31/10/2023 |
50.46
|
0 | 50.46 | 50.46 | 50.46 | 0 | 0 | 0 | |
30/10/2023 |
50.46
|
0 | 50.46 | 50.46 | 50.46 | 0 | 0 | 0 | |
27/10/2023 |
50.46
|
100 | 50.37 | 50.46 | 50.46 | 0 | 0 | 0 | |
26/10/2023 |
50.37
|
0 | 50.37 | 50.37 | 50.37 | 0 | 0 | 0 | |
25/10/2023 |
50.37
|
200 | 50.37 | 50.37 | 50.37 | 0 | 0 | 0 | |
24/10/2023 |
50.37
|
0 | 50.37 | 50.37 | 50.37 | 0 | 0 | 0 | |
23/10/2023 |
50.37
|
0 | 50.37 | 50.37 | 50.37 | 0 | 0 | 0 | |
20/10/2023 |
50.37
|
1,000 | 52.99 | 55.03 | 49.30 | 0 | 0 | 0 | |
19/10/2023 |
52.99
|
500 | 53.57 | 53.57 | 50.17 | 100 | 300 | -0.0 | |
18/10/2023 |
53.57
|
100 | 53.57 | 53.57 | 53.57 | 0 | 0 | 0 | |
17/10/2023 |
53.57
|
0 | 53.57 | 53.57 | 53.57 | 0 | 0 | 0 | |
16/10/2023 |
53.57
|
100 | 53.57 | 53.57 | 53.57 | 0 | 0 | 0 | |
13/10/2023 |
53.57
|
200 | 53.57 | 53.57 | 53.57 | 0 | 0 | 0 | |
12/10/2023 |
53.57
|
1,100 | 53.38 | 53.57 | 53.57 | 0 | 0 | 0 | |
11/10/2023 |
53.38
|
2,400 | 52.99 | 53.38 | 52.99 | 1,500 | 2,000 | -0.0 | |
10/10/2023 |
52.99
|
2,500 | 55.70 | 55.70 | 52.99 | 100 | 2,200 | -0.1 | |
09/10/2023 |
55.70
|
300 | 54.25 | 55.70 | 53.38 | 0 | 0 | 0 | |
06/10/2023 |
54.25
|
0 | 54.25 | 54.25 | 54.25 | 0 | 0 | 0 | |
05/10/2023 |
54.25
|
100 | 54.73 | 54.73 | 54.25 | 0 | 0 | 0 | |
04/10/2023 |
54.73
|
500 | 53.38 | 54.73 | 53.38 | 100 | 400 | -0.0 | |
03/10/2023 |
53.38
|
700 | 55.32 | 56.09 | 53.38 | 100 | 0 | 0.0 | |
02/10/2023 |
55.32
|
100 | 53.96 | 55.32 | 55.32 | 0 | 0 | 0 | |
29/09/2023 |
53.96
|
100 | 54.15 | 54.15 | 53.96 | 0 | 100 | -0.0 | |
28/09/2023 |
54.15
|
1,700 | 53.86 | 54.35 | 54.06 | 0 | 0 | 0 | |
27/09/2023 |
53.86
|
200 | 53.86 | 53.96 | 53.86 | 0 | 0 | 0 | |
26/09/2023 |
53.86
|
100 | 55.32 | 55.32 | 53.86 | 0 | 100 | -0.0 | |
25/09/2023 |
55.32
|
0 | 55.32 | 55.32 | 55.32 | 0 | 0 | 0 | |
22/09/2023 |
55.32
|
300 | 55.51 | 55.51 | 55.32 | 0 | 0 | 0 | |
21/09/2023 |
55.51
|
100 | 55.70 | 55.70 | 55.51 | 0 | 0 | 0 | |
20/09/2023 |
55.70
|
400 | 55.51 | 56.19 | 55.70 | 100 | 0 | 0.0 | |
19/09/2023 |
55.51
|
600 | 55.51 | 56.29 | 55.51 | 0 | 0 | 0 | |
18/09/2023 |
55.51
|
500 | 57.94 | 57.94 | 54.54 | 0 | 0 | 0 | |
15/09/2023 |
57.94
|
100 | 54.83 | 57.94 | 57.94 | 100 | 0 | 0.0 | |
14/09/2023 |
54.83
|
900 | 56.29 | 56.29 | 54.83 | 0 | 0 | 0 | |
13/09/2023 |
56.29
|
1,400 | 57.84 | 57.84 | 55.41 | 0 | 100 | -0.0 | |
12/09/2023 |
57.84
|
0 | 57.84 | 57.84 | 57.84 | 0 | 0 | 0 | |
11/09/2023 |
57.84
|
200 | 57.84 | 57.84 | 57.26 | 0 | 0 | 0 | |
08/09/2023 |
57.84
|
300 | 58.13 | 58.13 | 57.84 | 0 | 200 | -0.0 | |
07/09/2023 |
58.13
|
1,800 | 56.48 | 58.13 | 56.29 | 100 | 100 | 0.0 | |
06/09/2023 |
56.48
|
1,000 | 56.97 | 56.97 | 54.54 | 0 | 0 | 0 | |
05/09/2023 |
56.97
|
100 | 56.97 | 56.97 | 56.97 | 0 | 0 | 0 | |
31/08/2023 |
56.97
|
500 | 57.06 | 57.06 | 55.70 | 0 | 0 | 0 | |
30/08/2023 |
57.06
|
800 | 55.12 | 57.74 | 57.06 | 0 | 0 | 0 | |
29/08/2023 |
55.12
|
700 | 55.32 | 58.13 | 55.12 | 0 | 200 | -0.0 | |
28/08/2023 |
55.32
|
2,600 | 55.32 | 55.32 | 54.73 | 0 | 0 | 0 | |
25/08/2023 |
55.32
|
100 | 58.23 | 58.23 | 55.32 | 0 | 0 | 0 | |
24/08/2023 |
58.23
|
2,300 | 55.61 | 58.23 | 57.45 | 0 | 300 | -0.0 | |
23/08/2023 |
55.61
|
2,000 | 55.80 | 55.80 | 53.38 | 0 | 200 | -0.0 | |
22/08/2023 |
55.80
|
200 | 57.35 | 57.35 | 55.80 | 0 | 0 | 0 | |
21/08/2023 |
57.35
|
0 | 57.35 | 57.35 | 57.35 | 0 | 0 | 0 | |
18/08/2023 |
57.35
|
300 | 56.97 | 57.35 | 55.70 | 100 | 0 | 0.0 | |
17/08/2023 |
56.97
|
400 | 56.29 | 56.97 | 54.54 | 200 | 200 | 0.0 | |
16/08/2023 |
56.29
|
200 | 56.29 | 56.29 | 56.29 | 0 | 0 | 0 | |
15/08/2023 |
56.29
|
100 | 56.29 | 56.29 | 56.29 | 0 | 0 | 0 | |
14/08/2023 |
56.29
|
500 | 56.58 | 56.58 | 56.19 | 0 | 100 | -0.0 | |
11/08/2023 |
56.58
|
1,500 | 56.77 | 56.77 | 55.70 | 0 | 0 | 0 | |
10/08/2023 |
56.77
|
400 | 58.03 | 58.03 | 56.77 | 0 | 0 | 0 | |
09/08/2023: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
09/08/2023 |
58.03
|
1,000 | 55.41 | 59.00 | 58.03 | 300 | 0 | 0.0 | |
08/08/2023 |
55.41
|
0 | 55.41 | 55.41 | 55.41 | 0 | 0 | 0 | |
07/08/2023 |
55.41
|
1,900 | 55.70 | 57.48 | 53.63 | 0 | 200 | -0.0 | |
04/08/2023 |
55.70
|
1,000 | 55.32 | 55.70 | 55.23 | 100 | 0 | 0.0 | |
03/08/2023 |
55.32
|
200 | 55.32 | 55.32 | 55.32 | 200 | 0 | 0.0 | |
02/08/2023 |
55.32
|
1,500 | 55.23 | 55.32 | 55.32 | 1,000 | 0 | 0.1 | |
01/08/2023 |
55.23
|
600 | 56.16 | 56.16 | 55.13 | 100 | 0 | 0.0 | |
31/07/2023 |
56.16
|
1,400 | 55.13 | 57.20 | 55.79 | 200 | 0 | 0.0 | |
28/07/2023 |
55.13
|
1,300 | 54.85 | 58.13 | 55.13 | 100 | 400 | -0.0 | |
27/07/2023 |
54.85
|
1,300 | 55.04 | 56.73 | 53.63 | 0 | 300 | -0.0 | |
26/07/2023 |
55.04
|
1,400 | 56.54 | 57.66 | 55.04 | 400 | 0 | 0.0 | |
25/07/2023 |
56.54
|
2,700 | 57.10 | 57.10 | 55.32 | 1,300 | 0 | 0.1 | |
24/07/2023 |
57.10
|
1,500 | 54.57 | 57.20 | 54.95 | 0 | 700 | -0.0 | |
21/07/2023 |
54.57
|
0 | 54.57 | 54.57 | 54.57 | 0 | 0 | 0 | |
20/07/2023 |
54.57
|
100 | 55.41 | 55.41 | 54.57 | 0 | 0 | 0 | |
19/07/2023 |
55.41
|
3,000 | 55.32 | 57.20 | 53.91 | 0 | 0 | 0 | |
18/07/2023 |
55.32
|
400 | 56.63 | 56.63 | 54.76 | 100 | 0 | 0.0 | |
17/07/2023 |
56.63
|
500 | 56.73 | 56.73 | 54.19 | 0 | 100 | -0.0 | |
14/07/2023 |
56.73
|
1,800 | 54.10 | 57.66 | 54.48 | 300 | 0 | 0.0 | |
13/07/2023 |
54.10
|
900 | 54.01 | 54.10 | 53.54 | 0 | 100 | -0.0 | |
12/07/2023 |
54.01
|
100 | 54.01 | 54.01 | 54.01 | 0 | 0 | 0 | |
11/07/2023 |
54.01
|
1,100 | 57.95 | 57.95 | 54.01 | 0 | 600 | -0.0 |