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) |
-1 | -2.04% | 66,200 | 0 | 0 |
47
50
48
|
2 tháng
(2024-07-22) |
0 | -0.01% | 75,600 | -400 | -0.0 |
47
50.38
48
|
3 tháng
(2024-06-24) |
0.88 | 1.88% | 111,300 | -400 | -0.0 |
47
50.38
48
|
6 tháng
(2024-03-25) |
3.12 | 6.96% | 230,700 | -400 | -0.0 |
42.67
50.62
48
|
12 tháng
(2023-09-26) |
10.15 | 26.82% | 314,600 | -472 | -0.0 |
37.85
50.62
48
|
24 tháng
(2022-10-03) |
7.28 | 17.89% | 745,998 | -19,372 | -0.8 |
36.86
50.62
48
|
36 tháng
(2021-10-06) |
10.65 | 28.50% | 976,279 | -11,980 | -0.5 |
35.25
50.62
48
|
60 tháng
(2019-10-17) |
25.50 | 113.29% | 1,835,452 | -24,305 | -0.9 |
19.43
50.62
48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2023 |
39.75
|
0 | 39.75 | 39.75 | 39.75 | 0 | 0 | 0 | |
07/07/2023 |
39.75
|
3,500 | 39.75 | 39.75 | 39.75 | 0 | 0 | 0 | |
06/07/2023 |
39.75
|
400 | 39.75 | 39.75 | 39.75 | 0 | 0 | 0 | |
05/07/2023 |
39.75
|
400 | 39.75 | 39.75 | 39.75 | 0 | 0 | 0 | |
04/07/2023 |
39.75
|
0 | 39.75 | 39.75 | 39.75 | 0 | 0 | 0 | |
03/07/2023 |
39.75
|
0 | 39.75 | 39.75 | 39.75 | 0 | 0 | 0 | |
30/06/2023 |
39.75
|
0 | 39.75 | 39.75 | 39.75 | 0 | 0 | 0 | |
29/06/2023 |
39.75
|
3,200 | 39.75 | 39.75 | 39.75 | 0 | 0 | 0 | |
28/06/2023 |
39.75
|
3,300 | 39.29 | 39.75 | 39.75 | 0 | 0 | 0 | |
27/06/2023 |
39.29
|
200 | 39.29 | 39.29 | 38.38 | 0 | 0 | 0 | |
26/06/2023 |
39.29
|
0 | 39.29 | 39.29 | 39.29 | 0 | 0 | 0 | |
23/06/2023 |
39.29
|
0 | 39.29 | 39.29 | 39.29 | 0 | 0 | 0 | |
22/06/2023 |
39.29
|
100 | 39.29 | 39.29 | 39.29 | 0 | 0 | 0 | |
21/06/2023 |
39.29
|
0 | 39.29 | 39.29 | 39.29 | 0 | 0 | 0 | |
20/06/2023 |
39.29
|
4,900 | 39.29 | 39.29 | 39.29 | 0 | 0 | 0 | |
19/06/2023 |
39.29
|
100 | 39.29 | 39.29 | 39.29 | 0 | 0 | 0 | |
16/06/2023 |
39.29
|
0 | 39.29 | 39.29 | 39.29 | 0 | 0 | 0 | |
15/06/2023 |
39.29
|
100 | 39.29 | 39.29 | 39.29 | 0 | 0 | 0 | |
14/06/2023 |
39.29
|
800 | 39.29 | 39.29 | 39.29 | 0 | 0 | 0 | |
13/06/2023 |
39.29
|
300 | 39.29 | 39.38 | 39.29 | 0 | 0 | 0 | |
12/06/2023 |
39.29
|
1,000 | 39.29 | 39.29 | 39.29 | 0 | 0 | 0 | |
09/06/2023 |
39.29
|
300 | 39.29 | 39.29 | 36.73 | 0 | 0 | 0 | |
08/06/2023 |
39.29
|
0 | 39.29 | 39.29 | 39.29 | 0 | 0 | 0 | |
07/06/2023 |
39.29
|
200 | 39.29 | 39.29 | 39.29 | 0 | 0 | 0 | |
06/06/2023 |
39.29
|
0 | 39.29 | 39.29 | 39.29 | 0 | 0 | 0 | |
05/06/2023 |
39.29
|
0 | 39.29 | 39.29 | 39.29 | 0 | 0 | 0 | |
02/06/2023 |
39.29
|
0 | 39.29 | 39.29 | 39.29 | 0 | 0 | 0 | |
01/06/2023 |
39.29
|
100 | 39.29 | 39.29 | 39.29 | 0 | 0 | 0 | |
31/05/2023 |
39.29
|
0 | 39.29 | 39.29 | 39.29 | 0 | 0 | 0 | |
30/05/2023 |
39.29
|
600 | 39.48 | 39.48 | 39.29 | 0 | 0 | 0 | |
29/05/2023 |
39.48
|
0 | 39.48 | 39.48 | 39.48 | 0 | 0 | 0 | |
26/05/2023 |
39.48
|
0 | 39.48 | 39.48 | 39.48 | 0 | 0 | 0 | |
25/05/2023 |
39.48
|
0 | 39.48 | 39.48 | 39.48 | 0 | 0 | 0 | |
24/05/2023 |
39.48
|
0 | 39.48 | 39.48 | 39.48 | 0 | 0 | 0 | |
23/05/2023 |
39.48
|
5,100 | 39.38 | 39.48 | 36.83 | 0 | 0 | 0 | |
22/05/2023 |
39.38
|
0 | 39.38 | 39.38 | 39.38 | 0 | 0 | 0 | |
19/05/2023 |
39.38
|
200 | 39.66 | 39.66 | 39.38 | 0 | 0 | 0 | |
18/05/2023 |
39.66
|
0 | 39.66 | 39.66 | 39.66 | 0 | 0 | 0 | |
17/05/2023 |
39.66
|
701 | 39.38 | 40.57 | 39.48 | 0 | 0 | 0 | |
16/05/2023 |
39.38
|
8,400 | 39.29 | 39.38 | 39.29 | 0 | 0 | 0 | |
15/05/2023 |
39.29
|
1,200 | 38.84 | 39.29 | 39.29 | 0 | 0 | 0 | |
12/05/2023 |
38.84
|
800 | 38.74 | 38.84 | 38.74 | 0 | 0 | 0 | |
11/05/2023 |
38.74
|
100 | 38.84 | 38.84 | 38.74 | 0 | 0 | 0 | |
10/05/2023 |
38.84
|
3,000 | 38.84 | 38.84 | 38.84 | 0 | 0 | 0 | |
09/05/2023 |
38.84
|
700 | 38.84 | 38.84 | 38.84 | 0 | 0 | 0 | |
08/05/2023 |
38.84
|
600 | 39.11 | 39.11 | 38.84 | 0 | 0 | 0 | |
05/05/2023 |
39.11
|
206,181 | 39.38 | 39.38 | 39.11 | 0 | 0 | 0 | |
04/05/2023: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
04/05/2023 |
39.38
|
200 | 38.84 | 39.38 | 39.38 | 0 | 0 | 0 | |
28/04/2023 |
38.84
|
5,900 | 38.84 | 40.27 | 38.48 | 0 | 5,300 | -0.2 | |
27/04/2023 |
38.84
|
1,600 | 38.93 | 38.93 | 38.66 | 0 | 1,400 | -0.1 | |
26/04/2023 |
38.93
|
10,040 | 38.93 | 39.02 | 38.57 | 0 | 10,040 | -0.4 | |
25/04/2023 |
38.93
|
1,500 | 38.75 | 41.35 | 38.84 | 0 | 0 | 0 | |
24/04/2023 |
38.75
|
0 | 38.75 | 38.75 | 38.75 | 0 | 0 | 0 | |
21/04/2023 |
38.75
|
300 | 40.45 | 40.45 | 38.75 | 0 | 0 | 0 | |
20/04/2023 |
40.45
|
2,000 | 41.35 | 41.35 | 40.45 | 0 | 0 | 0 | |
19/04/2023 |
41.35
|
0 | 41.35 | 41.35 | 41.35 | 0 | 0 | 0 | |
18/04/2023 |
41.35
|
700 | 39.82 | 41.35 | 39.11 | 0 | 0 | 0 | |
17/04/2023 |
39.82
|
400 | 39.82 | 39.82 | 39.56 | 0 | 0 | 0 | |
14/04/2023 |
39.82
|
1,000 | 39.82 | 39.82 | 39.82 | 0 | 0 | 0 | |
13/04/2023 |
39.82
|
2,570 | 38.93 | 39.82 | 39.56 | 0 | 0 | 0 | |
12/04/2023 |
38.93
|
200 | 38.66 | 38.93 | 38.93 | 0 | 0 | 0 | |
11/04/2023 |
38.66
|
700 | 38.66 | 38.93 | 38.66 | 0 | 0 | 0 | |
10/04/2023 |
38.66
|
102 | 40.36 | 40.36 | 38.66 | 0 | 0 | 0 | |
07/04/2023 |
40.36
|
1,200 | 38.21 | 40.36 | 40.36 | 0 | 0 | 0 | |
06/04/2023 |
38.21
|
1,900 | 41.80 | 41.80 | 37.76 | 0 | 0 | 0 | |
05/04/2023 |
41.80
|
0 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 | |
04/04/2023 |
41.80
|
500 | 40.18 | 41.80 | 40.09 | 0 | 0 | 0 | |
03/04/2023 |
40.18
|
100 | 40.18 | 40.18 | 40.18 | 0 | 0 | 0 | |
31/03/2023 |
40.18
|
100 | 41.98 | 41.98 | 40.18 | 0 | 0 | 0 | |
30/03/2023 |
41.98
|
0 | 41.98 | 41.98 | 41.98 | 0 | 0 | 0 | |
29/03/2023 |
41.98
|
100 | 41.62 | 41.98 | 41.98 | 0 | 0 | 0 | |
28/03/2023 |
41.62
|
1,100 | 42.16 | 42.16 | 38.03 | 0 | 0 | 0 | |
27/03/2023 |
42.16
|
0 | 42.16 | 42.16 | 42.16 | 0 | 0 | 0 | |
24/03/2023 |
42.16
|
1,100 | 41.26 | 42.43 | 42.07 | 0 | 0 | 0 | |
23/03/2023 |
41.26
|
500 | 38.12 | 41.26 | 41.26 | 0 | 0 | 0 | |
22/03/2023 |
38.12
|
6,000 | 38.39 | 42.16 | 37.76 | 0 | 0 | 0 | |
21/03/2023 |
38.39
|
1,300 | 38.57 | 41.89 | 38.39 | 0 | 0 | 0 | |
20/03/2023 |
38.57
|
8,300 | 38.66 | 42.16 | 38.57 | 0 | 0 | 0 | |
17/03/2023 |
38.66
|
9,900 | 40.00 | 43.78 | 38.66 | 0 | 0 | 0 | |
16/03/2023 |
40.00
|
0 | 40.00 | 40.00 | 40.00 | 0 | 0 | 0 | |
15/03/2023 |
40.00
|
6,000 | 44.05 | 44.05 | 40.00 | 0 | 0 | 0 | |
14/03/2023 |
44.05
|
0 | 44.05 | 44.05 | 44.05 | 0 | 0 | 0 | |
13/03/2023 |
44.05
|
200 | 46.75 | 46.75 | 42.07 | 0 | 0 | 0 | |
10/03/2023 |
46.75
|
0 | 46.75 | 46.75 | 46.75 | 0 | 0 | 0 | |
09/03/2023 |
46.75
|
100 | 44.59 | 46.75 | 46.75 | 0 | 0 | 0 | |
08/03/2023 |
44.59
|
100 | 40.63 | 44.59 | 44.59 | 0 | 0 | 0 | |
07/03/2023 |
40.63
|
100 | 40.54 | 40.63 | 40.63 | 0 | 0 | 0 | |
06/03/2023 |
40.54
|
12,233 | 36.86 | 40.54 | 37.94 | 0 | 0 | 0 | |
03/03/2023 |
36.86
|
0 | 36.86 | 36.86 | 36.86 | 0 | 0 | 0 | |
02/03/2023 |
36.86
|
5,100 | 39.73 | 40.45 | 36.86 | 0 | 0 | 0 | |
01/03/2023 |
39.73
|
2,100 | 43.15 | 43.15 | 39.65 | 0 | 0 | 0 | |
28/02/2023 |
43.15
|
0 | 43.15 | 43.15 | 43.15 | 0 | 0 | 0 | |
27/02/2023 |
43.15
|
0 | 43.15 | 43.15 | 43.15 | 0 | 0 | 0 | |
24/02/2023 |
43.15
|
0 | 43.15 | 43.15 | 43.15 | 0 | 0 | 0 | |
23/02/2023 |
43.15
|
0 | 43.15 | 43.15 | 43.15 | 0 | 0 | 0 | |
22/02/2023 |
43.15
|
300 | 43.15 | 43.15 | 43.15 | 0 | 0 | 0 | |
21/02/2023 |
43.15
|
300 | 44.50 | 44.50 | 43.15 | 0 | 0 | 0 | |
20/02/2023 |
44.50
|
2,400 | 44.14 | 44.50 | 41.35 | 0 | 0 | 0 | |
17/02/2023 |
44.14
|
2,100 | 47.83 | 47.83 | 44.14 | 0 | 0 | 0 | |
16/02/2023 |
47.83
|
0 | 47.83 | 47.83 | 47.83 | 0 | 0 | 0 |