Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 0 | 0 | 0 |
69.30
69.30
69.30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
69.30
69.30
69.30
|
3 tháng
(2024-06-21) |
-2.20 | -3.08% | 262,800 | -77,876 | -5.5 |
69.10
71.50
69.30
|
6 tháng
(2024-03-25) |
-2.67 | -3.71% | 995,500 | -41,050 | -2.9 |
65.06
74.34
69.30
|
12 tháng
(2023-09-25) |
2.83 | 4.26% | 1,753,800 | -11,639 | -0.8 |
60.52
74.34
69.30
|
24 tháng
(2022-09-30) |
28.98 | 71.89% | 2,326,500 | -5,993 | -2.6 |
34.62
74.34
69.30
|
36 tháng
(2021-10-05) |
26.47 | 61.81% | 2,729,600 | -13,893 | -1.5 |
34.62
74.34
69.30
|
60 tháng
(2019-10-16) |
37.16 | 115.61% | 4,026,673 | 18,373 | 0.3 |
31.71
74.34
69.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2023 |
51.40
|
5,100 | 51.01 | 52.60 | 51.16 | 0 | 200 | -0.0 | |
05/07/2023 |
51.01
|
1,600 | 50.21 | 51.01 | 50.21 | 400 | 0 | 0.0 | |
04/07/2023 |
50.21
|
3,700 | 50.21 | 50.37 | 49.81 | 0 | 0 | 0 | |
03/07/2023 |
50.21
|
700 | 48.22 | 50.45 | 50.21 | 0 | 0 | 0 | |
30/06/2023 |
48.22
|
4,400 | 47.02 | 48.22 | 47.10 | 1,300 | 0 | 0.1 | |
29/06/2023 |
47.02
|
1,800 | 47.02 | 47.02 | 46.86 | 100 | 0 | 0.0 | |
28/06/2023 |
47.02
|
1,300 | 44.63 | 47.26 | 43.83 | 0 | 0 | 0 | |
27/06/2023 |
44.63
|
100 | 44.23 | 44.63 | 44.63 | 0 | 0 | 0 | |
26/06/2023 |
44.23
|
100 | 44.23 | 44.23 | 44.23 | 100 | 0 | 0.0 | |
23/06/2023 |
44.23
|
0 | 44.23 | 44.23 | 44.23 | 0 | 0 | 0 | |
22/06/2023 |
44.23
|
0 | 44.23 | 44.23 | 44.23 | 0 | 0 | 0 | |
21/06/2023 |
44.23
|
300 | 44.63 | 44.63 | 44.23 | 300 | 0 | 0.0 | |
20/06/2023 |
44.63
|
0 | 44.63 | 44.63 | 44.63 | 0 | 0 | 0 | |
19/06/2023 |
44.63
|
100 | 43.12 | 44.63 | 44.63 | 0 | 0 | 0 | |
16/06/2023 |
43.12
|
0 | 43.12 | 43.12 | 43.12 | 0 | 0 | 0 | |
15/06/2023 |
43.12
|
1,100 | 46.22 | 46.22 | 43.12 | 0 | 0 | 0 | |
14/06/2023 |
46.22
|
0 | 46.22 | 46.22 | 46.22 | 0 | 0 | 0 | |
13/06/2023 |
46.22
|
100 | 43.83 | 46.22 | 46.22 | 0 | 0 | 0 | |
12/06/2023 |
43.83
|
1,200 | 43.83 | 43.83 | 43.83 | 0 | 1,200 | -0.1 | |
09/06/2023 |
43.83
|
800 | 43.83 | 43.83 | 43.75 | 0 | 700 | -0.0 | |
08/06/2023 |
43.83
|
0 | 43.83 | 43.83 | 43.83 | 0 | 0 | 0 | |
07/06/2023 |
43.83
|
400 | 43.04 | 43.83 | 43.83 | 100 | 0 | 0.0 | |
06/06/2023 |
43.04
|
0 | 43.04 | 43.04 | 43.04 | 0 | 0 | 0 | |
05/06/2023 |
43.04
|
200 | 45.43 | 45.43 | 43.04 | 0 | 0 | 0 | |
02/06/2023 |
45.43
|
0 | 45.43 | 45.43 | 45.43 | 0 | 0 | 0 | |
01/06/2023 |
45.43
|
300 | 42.96 | 45.43 | 45.43 | 300 | 0 | 0.0 | |
31/05/2023 |
42.96
|
0 | 42.96 | 42.96 | 42.96 | 0 | 0 | 0 | |
30/05/2023 |
42.96
|
0 | 42.96 | 42.96 | 42.96 | 0 | 0 | 0 | |
29/05/2023 |
42.96
|
100 | 43.20 | 43.20 | 42.96 | 0 | 100 | -0.0 | |
26/05/2023 |
43.20
|
0 | 43.20 | 43.20 | 43.20 | 0 | 0 | 0 | |
25/05/2023 |
43.20
|
0 | 43.20 | 43.20 | 43.20 | 0 | 0 | 0 | |
24/05/2023 |
43.20
|
0 | 43.20 | 43.20 | 43.20 | 0 | 0 | 0 | |
23/05/2023 |
43.20
|
0 | 43.20 | 43.20 | 43.20 | 0 | 0 | 0 | |
22/05/2023 |
43.20
|
0 | 43.20 | 43.20 | 43.20 | 0 | 0 | 0 | |
19/05/2023 |
43.20
|
0 | 43.20 | 43.20 | 43.20 | 0 | 0 | 0 | |
18/05/2023 |
43.20
|
0 | 43.20 | 43.20 | 43.20 | 0 | 0 | 0 | |
17/05/2023 |
43.20
|
0 | 43.20 | 43.20 | 43.20 | 0 | 0 | 0 | |
16/05/2023 |
43.20
|
0 | 43.20 | 43.20 | 43.20 | 0 | 0 | 0 | |
15/05/2023 |
43.20
|
200 | 43.04 | 43.20 | 43.20 | 0 | 0 | 0 | |
12/05/2023 |
43.04
|
100 | 43.04 | 43.04 | 43.04 | 0 | 0 | 0 | |
11/05/2023 |
43.04
|
0 | 43.04 | 43.04 | 43.04 | 0 | 0 | 0 | |
10/05/2023 |
43.04
|
100 | 44.15 | 44.15 | 43.04 | 0 | 0 | 0 | |
09/05/2023 |
44.15
|
0 | 44.15 | 44.15 | 44.15 | 0 | 0 | 0 | |
08/05/2023 |
44.15
|
400 | 42.40 | 44.15 | 42.24 | 0 | 0 | 0 | |
05/05/2023 |
42.40
|
200 | 43.99 | 44.63 | 42.40 | 0 | 0 | 0 | |
04/05/2023 |
43.99
|
100 | 47.02 | 47.02 | 43.99 | 0 | 0 | 0 | |
28/04/2023 |
47.02
|
0 | 47.02 | 47.02 | 47.02 | 0 | 0 | 0 | |
27/04/2023 |
47.02
|
0 | 47.02 | 47.02 | 47.02 | 0 | 0 | 0 | |
26/04/2023 |
47.02
|
200 | 47.02 | 47.02 | 43.75 | 0 | 0 | 0.0 | |
25/04/2023 |
47.02
|
700 | 44.87 | 47.50 | 47.02 | 600 | 0 | 0.0 | |
24/04/2023 |
44.87
|
100 | 45.03 | 45.03 | 44.87 | 100 | 0 | 0.0 | |
21/04/2023 |
45.03
|
300 | 46.22 | 47.02 | 45.03 | 300 | 0 | 0.0 | |
20/04/2023 |
46.22
|
100 | 46.22 | 46.22 | 46.22 | 0 | 0 | 0 | |
19/04/2023 |
46.22
|
0 | 46.22 | 46.22 | 46.22 | 0 | 0 | -0.0 | |
18/04/2023 |
46.22
|
600 | 46.22 | 46.22 | 46.22 | 0 | 0 | -0.0 | |
17/04/2023 |
46.22
|
0 | 46.22 | 46.22 | 46.22 | 0 | 0 | -0.0 | |
14/04/2023 |
46.22
|
0 | 46.22 | 46.22 | 46.22 | 0 | 0 | -0.0 | |
13/04/2023 |
46.22
|
200 | 46.22 | 46.22 | 46.22 | 0 | 0 | -0.0 | |
12/04/2023 |
46.22
|
0 | 46.22 | 46.22 | 46.22 | 0 | 0 | 0 | |
11/04/2023 |
46.22
|
100 | 46.22 | 46.22 | 46.22 | 0 | 0 | -0.0 | |
10/04/2023 |
46.22
|
100 | 46.22 | 46.22 | 46.22 | 0 | 0 | -0.0 | |
07/04/2023 |
46.22
|
0 | 46.22 | 46.22 | 46.22 | 0 | 0 | -0.0 | |
06/04/2023 |
46.22
|
100 | 46.22 | 46.22 | 46.22 | 0 | 0 | -0.0 | |
05/04/2023 |
46.22
|
200 | 45.19 | 46.78 | 46.22 | 0 | 0 | -0.0 | |
04/04/2023 |
45.19
|
4,500 | 45.11 | 45.43 | 45.19 | 0 | 100 | -0.0 | |
03/04/2023 |
45.11
|
700 | 44.23 | 45.35 | 45.11 | 0 | 0 | 0.0 | |
31/03/2023 |
44.23
|
100 | 44.23 | 44.23 | 44.23 | 0 | 0 | 0.0 | |
30/03/2023 |
44.23
|
30,400 | 44.71 | 45.03 | 44.23 | 0 | 0 | 0.0 | |
29/03/2023 |
44.71
|
2,200 | 43.91 | 46.22 | 44.71 | 100 | 0 | 0.0 | |
28/03/2023: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
28/03/2023 |
43.91
|
41,300 | 44.39 | 44.63 | 43.91 | 100 | 0 | 0.0 | |
27/03/2023 |
44.39
|
1,200 | 43.85 | 45.39 | 44.24 | 300 | 0 | 0.0 | |
24/03/2023 |
43.85
|
5,400 | 43.85 | 43.93 | 43.85 | 0 | 0 | 0 | |
23/03/2023 |
43.85
|
31,200 | 43.70 | 43.85 | 43.70 | 0 | 0 | 0 | |
22/03/2023 |
43.70
|
3,200 | 43.85 | 43.85 | 43.70 | 0 | 0 | 0 | |
21/03/2023 |
43.85
|
1,900 | 42.08 | 45.01 | 43.54 | 0 | 0 | -0.0 | |
20/03/2023 |
42.08
|
5,100 | 43.54 | 45.39 | 42.08 | 1,100 | 0 | 0.1 | |
17/03/2023 |
43.54
|
2,100 | 45.54 | 45.54 | 43.08 | 0 | 0 | -0.0 | |
16/03/2023 |
45.54
|
100 | 44.01 | 45.54 | 45.54 | 0 | 0 | -0.0 | |
15/03/2023 |
44.01
|
100 | 46.93 | 46.93 | 44.01 | 0 | 0 | -0.0 | |
14/03/2023 |
46.93
|
1,300 | 44.93 | 47.78 | 46.16 | 0 | 0 | -0.0 | |
13/03/2023 |
44.93
|
4,300 | 43.77 | 45.31 | 43.85 | 0 | 0 | -0.0 | |
10/03/2023 |
43.77
|
0 | 43.77 | 43.77 | 43.77 | 0 | 0 | -0.0 | |
09/03/2023 |
43.77
|
100 | 42.31 | 43.77 | 43.77 | 0 | 0 | -0.0 | |
08/03/2023 |
42.31
|
0 | 42.31 | 42.31 | 42.31 | 0 | 0 | -0.0 | |
07/03/2023 |
42.31
|
300 | 42.31 | 42.31 | 42.24 | 0 | 0 | -0.0 | |
06/03/2023 |
42.31
|
200 | 42.31 | 42.31 | 42.31 | 0 | 0 | -0.0 | |
03/03/2023 |
42.31
|
5,100 | 41.16 | 42.31 | 41.54 | 0 | 0 | -0.0 | |
02/03/2023 |
41.16
|
0 | 41.16 | 41.16 | 41.16 | 0 | 0 | -0.0 | |
01/03/2023 |
41.16
|
100 | 41.24 | 41.24 | 41.16 | 0 | 0 | -0.0 | |
28/02/2023 |
41.24
|
31,300 | 42.70 | 42.70 | 39.77 | 0 | 0 | -0.0 | |
27/02/2023 |
42.70
|
200 | 42.70 | 42.70 | 42.70 | 0 | 0 | -0.0 | |
24/02/2023 |
42.70
|
200 | 42.39 | 42.70 | 42.70 | 0 | 200 | -0.0 | |
23/02/2023 |
42.39
|
0 | 42.39 | 42.39 | 42.39 | 0 | 0 | -0.1 | |
22/02/2023 |
42.39
|
1,200 | 42.39 | 42.39 | 42.39 | 0 | 0 | -0.1 | |
21/02/2023 |
42.39
|
2,100 | 42.31 | 42.39 | 40.54 | 0 | 0 | -0.1 | |
20/02/2023 |
42.31
|
200 | 42.31 | 42.31 | 42.31 | 0 | 0 | -0.1 | |
17/02/2023 |
42.31
|
700 | 42.31 | 42.31 | 42.31 | 0 | 0 | -0.1 | |
16/02/2023 |
42.31
|
600 | 42.31 | 42.31 | 42.31 | 0 | 0 | -0.1 | |
15/02/2023 |
42.31
|
100 | 41.54 | 42.31 | 42.31 | 0 | 0 | -0.1 | |
14/02/2023 |
41.54
|
26,100 | 42.31 | 42.31 | 40.62 | 0 | 0 | -0.1 |