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) |
1.96 | 3.63% | 13,600 | 300 | 0.0 |
51
55.90
55.90
|
2 tháng
(2024-07-22) |
0.98 | 1.78% | 28,700 | 400 | 0.0 |
51
59.83
55.90
|
3 tháng
(2024-06-21) |
-2.95 | -5.01% | 56,400 | 1,300 | 0.1 |
51
59.83
55.90
|
6 tháng
(2024-03-25) |
0.97 | 1.76% | 70,300 | 1,100 | 0.1 |
51
61.33
55.90
|
12 tháng
(2023-09-25) |
5.40 | 10.69% | 90,300 | -800 | -0.0 |
46.45
61.33
55.90
|
24 tháng
(2022-09-30) |
19.98 | 55.64% | 171,037 | 7,800 | 0.5 |
34.23
61.33
55.90
|
36 tháng
(2021-10-05) |
25.74 | 85.37% | 602,067 | 9,300 | 0.6 |
25.63
61.33
55.90
|
60 tháng
(2019-10-16) |
36.89 | 194.10% | 2,056,608 | 9,000 | 0.6 |
17.72
61.33
55.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
50.67
|
0 | 50.67 | 50.67 | 50.67 | 0 | 0 | 0 | |
06/07/2023 |
50.67
|
800 | 50.67 | 50.67 | 50.67 | 500 | 0 | 0.0 | |
05/07/2023 |
50.67
|
4,000 | 48.86 | 50.67 | 49.77 | 0 | 0 | 0 | |
04/07/2023 |
48.86
|
0 | 48.86 | 48.86 | 48.86 | 0 | 0 | 0 | |
03/07/2023 |
48.86
|
100 | 54.29 | 54.29 | 48.86 | 100 | 100 | 0 | |
30/06/2023 |
54.29
|
0 | 54.29 | 54.29 | 54.29 | 0 | 0 | 0 | |
29/06/2023 |
54.29
|
900 | 55.20 | 55.20 | 49.68 | 0 | 100 | -0.0 | |
28/06/2023 |
55.20
|
0 | 55.20 | 55.20 | 55.20 | 0 | 0 | 0 | |
27/06/2023 |
55.20
|
0 | 55.20 | 55.20 | 55.20 | 0 | 0 | 0 | |
26/06/2023 |
55.20
|
400 | 54.29 | 55.20 | 55.20 | 0 | 0 | 0 | |
23/06/2023 |
54.29
|
0 | 54.29 | 54.29 | 54.29 | 0 | 0 | 0 | |
22/06/2023 |
54.29
|
0 | 54.29 | 54.29 | 54.29 | 0 | 0 | 0 | |
21/06/2023 |
54.29
|
0 | 54.29 | 54.29 | 54.29 | 0 | 0 | 0 | |
20/06/2023 |
54.29
|
0 | 54.29 | 54.29 | 54.29 | 0 | 0 | 0 | |
19/06/2023 |
54.29
|
0 | 54.29 | 54.29 | 54.29 | 0 | 0 | 0 | |
16/06/2023 |
54.29
|
0 | 54.29 | 54.29 | 54.29 | 0 | 0 | 0 | |
15/06/2023 |
54.29
|
0 | 54.29 | 54.29 | 54.29 | 0 | 0 | 0 | |
14/06/2023 |
54.29
|
0 | 54.29 | 54.29 | 54.29 | 0 | 0 | 0 | |
13/06/2023 |
54.29
|
0 | 54.29 | 54.29 | 54.29 | 0 | 0 | 0 | |
12/06/2023 |
54.29
|
0 | 53.48 | 54.29 | 53.48 | 0 | 0 | 0 | |
09/06/2023 |
53.48
|
0 | 53.48 | 53.48 | 53.48 | 400 | 0 | 0.0 | |
08/06/2023 |
53.48
|
0 | 53.48 | 53.48 | 53.48 | 0 | 0 | 0 | |
07/06/2023 |
53.48
|
0 | 53.48 | 53.48 | 53.48 | 0 | 0 | 0 | |
06/06/2023 |
53.48
|
200 | 53.48 | 53.48 | 53.48 | 0 | 0 | 0 | |
05/06/2023 |
53.48
|
800 | 52.48 | 54.02 | 52.93 | 200 | 0 | 0.0 | |
02/06/2023 |
52.48
|
100 | 52.39 | 52.48 | 52.48 | 0 | 0 | 0 | |
01/06/2023: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
01/06/2023 |
52.39
|
1,000 | 51.49 | 52.48 | 52.39 | 900 | 0 | 0.1 | |
31/05/2023 |
51.49
|
0 | 51.49 | 51.49 | 51.49 | 0 | 0 | 0 | |
30/05/2023 |
51.49
|
1,200 | 46.81 | 51.49 | 44.70 | 0 | 100 | -0.0 | |
29/05/2023 |
46.81
|
100 | 47.61 | 47.61 | 46.81 | 0 | 100 | -0.0 | |
26/05/2023 |
47.61
|
0 | 47.61 | 47.61 | 47.61 | 0 | 0 | 0 | |
25/05/2023 |
47.61
|
0 | 47.61 | 47.61 | 47.61 | 0 | 0 | 0 | |
24/05/2023 |
47.61
|
100 | 51.13 | 51.13 | 47.61 | 0 | 100 | -0.0 | |
23/05/2023 |
51.13
|
300 | 47.61 | 51.13 | 50.25 | 0 | 0 | 0 | |
22/05/2023 |
47.61
|
100 | 52.01 | 52.01 | 47.61 | 0 | 100 | -0.0 | |
19/05/2023 |
52.01
|
0 | 50.25 | 52.01 | 52.01 | 0 | 0 | 0 | |
18/05/2023 |
50.25
|
200 | 48.49 | 50.25 | 49.46 | 0 | 0 | 0 | |
17/05/2023 |
48.49
|
100 | 53.69 | 53.69 | 48.49 | 0 | 100 | -0.0 | |
16/05/2023 |
53.69
|
200 | 53.78 | 53.78 | 50.25 | 0 | 100 | -0.0 | |
15/05/2023 |
53.78
|
100 | 49.37 | 53.78 | 53.78 | 0 | 0 | 0 | |
12/05/2023 |
49.37
|
0 | 49.37 | 49.37 | 49.37 | 0 | 0 | 0 | |
11/05/2023 |
49.37
|
100 | 49.37 | 49.37 | 49.37 | 0 | 0 | 0 | |
10/05/2023 |
49.37
|
9,500 | 49.02 | 49.37 | 49.37 | 500 | 0 | 0.0 | |
09/05/2023 |
49.02
|
100 | 49.02 | 49.02 | 44.96 | 0 | 100 | -0.0 | |
08/05/2023 |
49.02
|
0 | 49.02 | 49.02 | 49.02 | 0 | 0 | 0 | |
05/05/2023 |
49.02
|
0 | 49.02 | 49.02 | 49.02 | 0 | 0 | 0 | |
04/05/2023 |
49.02
|
0 | 49.02 | 49.02 | 49.02 | 0 | 0 | 0 | |
28/04/2023 |
49.02
|
1,500 | 44.96 | 49.02 | 49.02 | 0 | 0 | 0 | |
27/04/2023 |
44.96
|
100 | 44.70 | 44.96 | 44.96 | 0 | 100 | -0.0 | |
26/04/2023 |
44.70
|
100 | 48.93 | 48.93 | 44.70 | 0 | 100 | -0.0 | |
25/04/2023 |
48.93
|
0 | 48.93 | 48.93 | 48.93 | 0 | 0 | 0 | |
24/04/2023 |
48.93
|
0 | 48.93 | 48.93 | 48.93 | 0 | 0 | 0 | |
21/04/2023 |
48.93
|
0 | 48.93 | 48.93 | 48.93 | 0 | 0 | 0 | |
20/04/2023 |
48.93
|
100 | 48.93 | 48.93 | 48.93 | 0 | 0 | 0 | |
19/04/2023 |
48.93
|
0 | 48.93 | 48.93 | 48.93 | 0 | 0 | 0 | |
18/04/2023 |
48.93
|
200 | 48.58 | 48.93 | 44.08 | 0 | 100 | -0.0 | |
17/04/2023 |
48.58
|
0 | 48.58 | 48.58 | 48.58 | 0 | 0 | 0 | |
14/04/2023 |
48.58
|
110 | 48.58 | 48.58 | 48.58 | 0 | 0 | 0 | |
13/04/2023 |
48.58
|
400 | 48.05 | 48.58 | 43.73 | 0 | 0 | 0 | |
12/04/2023 |
48.05
|
200 | 47.96 | 48.05 | 43.64 | 0 | 100 | -0.0 | |
11/04/2023 |
47.96
|
0 | 47.96 | 47.96 | 47.96 | 0 | 0 | 0 | |
10/04/2023 |
47.96
|
200 | 43.64 | 47.96 | 47.96 | 0 | 0 | 0 | |
07/04/2023 |
43.64
|
110 | 43.64 | 43.64 | 43.64 | 0 | 100 | -0.0 | |
06/04/2023 |
43.64
|
100 | 47.78 | 47.78 | 43.64 | 0 | 100 | -0.0 | |
05/04/2023 |
47.78
|
0 | 47.78 | 47.78 | 47.78 | 0 | 0 | 0 | |
04/04/2023 |
47.78
|
0 | 47.78 | 47.78 | 47.78 | 0 | 0 | 0 | |
03/04/2023 |
47.78
|
0 | 47.78 | 47.78 | 47.78 | 0 | 0 | 0 | |
31/03/2023 |
47.78
|
0 | 47.78 | 47.78 | 47.78 | 0 | 0 | 0 | |
30/03/2023 |
47.78
|
0 | 47.78 | 47.78 | 47.78 | 0 | 0 | 0 | |
29/03/2023 |
47.78
|
1,000 | 46.99 | 47.78 | 47.78 | 0 | 0 | 0 | |
28/03/2023 |
46.99
|
100 | 52.19 | 52.19 | 46.99 | 100 | 100 | 0 | |
27/03/2023 |
52.19
|
0 | 52.19 | 52.19 | 52.19 | 0 | 0 | 0 | |
24/03/2023 |
52.19
|
2,300 | 47.52 | 52.19 | 51.04 | 0 | 0 | 0 | |
23/03/2023 |
47.52
|
0 | 47.52 | 47.52 | 47.52 | 0 | 0 | 0 | |
22/03/2023 |
47.52
|
0 | 47.52 | 47.52 | 47.52 | 0 | 0 | 0 | |
21/03/2023 |
47.52
|
0 | 47.52 | 47.52 | 47.52 | 0 | 0 | 0 | |
20/03/2023 |
47.52
|
404 | 47.52 | 47.52 | 47.52 | 0 | 0 | 0 | |
17/03/2023 |
47.52
|
0 | 47.52 | 47.52 | 47.52 | 0 | 0 | 0 | |
16/03/2023 |
47.52
|
0 | 47.52 | 47.52 | 47.52 | 0 | 0 | 0 | |
15/03/2023 |
47.52
|
0 | 47.52 | 47.52 | 47.52 | 0 | 0 | 0 | |
14/03/2023 |
47.52
|
700 | 47.52 | 47.52 | 47.52 | 700 | 0 | 0.0 | |
13/03/2023 |
47.52
|
2,300 | 43.20 | 47.52 | 46.28 | 0 | 0 | 0 | |
10/03/2023 |
43.20
|
73 | 43.20 | 43.20 | 43.20 | 0 | 0 | 0 | |
09/03/2023 |
43.20
|
0 | 43.20 | 43.20 | 43.20 | 0 | 0 | 0 | |
08/03/2023 |
43.20
|
1,783 | 43.20 | 43.20 | 43.20 | 0 | 0 | 0 | |
07/03/2023 |
43.20
|
0 | 43.20 | 43.20 | 43.20 | 0 | 0 | 0 | |
06/03/2023 |
43.20
|
0 | 43.20 | 43.20 | 43.20 | 0 | 0 | 0 | |
03/03/2023 |
43.20
|
600 | 43.20 | 43.20 | 43.20 | 0 | 0 | 0 | |
02/03/2023 |
43.20
|
500 | 43.20 | 43.20 | 43.20 | 0 | 0 | 0 | |
01/03/2023 |
43.20
|
3 | 43.20 | 43.20 | 43.20 | 0 | 0 | 0 | |
28/02/2023 |
43.20
|
1,000 | 44.08 | 44.08 | 43.20 | 0 | 0 | 0 | |
27/02/2023 |
44.08
|
2,003 | 44.08 | 44.08 | 44.08 | 0 | 0 | 0 | |
24/02/2023 |
44.08
|
0 | 44.08 | 44.08 | 44.08 | 0 | 0 | 0 | |
23/02/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
23/02/2023 |
44.08
|
0 | 44.08 | 44.08 | 44.08 | 0 | 0 | 0 | |
22/02/2023 |
44.08
|
0 | 44.08 | 44.08 | 44.08 | 0 | 0 | 0 | |
21/02/2023 |
44.08
|
0 | 44.08 | 44.08 | 44.08 | 0 | 0 | 0 | |
20/02/2023 |
44.08
|
0 | 44.08 | 44.08 | 44.08 | 0 | 0 | 0 | |
17/02/2023 |
44.08
|
200 | 44.94 | 44.94 | 44.08 | 0 | 0 | 0 | |
16/02/2023 |
44.94
|
3 | 44.94 | 44.94 | 44.94 | 0 | 0 | 0 | |
15/02/2023 |
44.94
|
0 | 44.94 | 44.94 | 44.94 | 0 | 0 | 0 |