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) |
|
05/07/2023 |
49.07
|
3,200 | 48.65 | 49.07 | 49.07 | 3,000 | 0 | 0.2 | |
04/07/2023 |
48.65
|
600 | 48.56 | 48.65 | 46.68 | 500 | 100 | 0.0 | |
03/07/2023 |
48.56
|
1,300 | 46.51 | 48.56 | 46.51 | 1,200 | 500 | 0.0 | |
30/06/2023 |
46.51
|
0 | 46.51 | 46.51 | 46.51 | 0 | 0 | 0 | |
29/06/2023 |
46.51
|
200 | 46.09 | 46.51 | 46.51 | 0 | 200 | -0.0 | |
28/06/2023 |
46.09
|
100 | 48.22 | 48.22 | 46.09 | 0 | 0 | 0 | |
27/06/2023 |
48.22
|
0 | 48.22 | 48.22 | 48.22 | 0 | 0 | 0 | |
26/06/2023 |
48.22
|
1,000 | 47.79 | 48.56 | 47.79 | 800 | 0 | 0.0 | |
23/06/2023 |
47.79
|
1,700 | 47.79 | 47.79 | 47.79 | 1,000 | 0 | 0.1 | |
22/06/2023 |
47.79
|
2,700 | 45.23 | 48.39 | 47.71 | 0 | 0 | 0 | |
21/06/2023 |
45.23
|
200 | 46.34 | 46.34 | 45.23 | 100 | 0 | 0.0 | |
20/06/2023 |
46.34
|
2,400 | 48.22 | 48.22 | 46.09 | 1,900 | 100 | 0.1 | |
19/06/2023 |
48.22
|
0 | 48.22 | 48.22 | 48.22 | 0 | 0 | 0 | |
16/06/2023 |
48.22
|
1,900 | 48.05 | 48.31 | 47.37 | 1,900 | 600 | 0.1 | |
15/06/2023 |
48.05
|
1,800 | 48.82 | 48.82 | 48.05 | 1,600 | 0 | 0.1 | |
14/06/2023 |
48.82
|
0 | 48.82 | 48.82 | 48.82 | 0 | 0 | 0 | |
13/06/2023 |
48.82
|
1,300 | 47.71 | 48.82 | 47.71 | 1,200 | 500 | 0.0 | |
12/06/2023 |
47.71
|
2,600 | 47.28 | 47.79 | 47.28 | 2,600 | 0 | 0.1 | |
09/06/2023: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
09/06/2023 |
47.28
|
2,100 | 45.92 | 47.28 | 46.85 | 1,500 | 0 | 0.1 | |
08/06/2023 |
45.92
|
5,800 | 46.17 | 46.17 | 43.75 | 5,400 | 0 | 0.3 | |
07/06/2023 |
46.17
|
0 | 46.17 | 46.17 | 46.17 | 0 | 0 | 0 | |
06/06/2023 |
46.17
|
5,500 | 49.51 | 49.51 | 46.17 | 4,700 | 0 | 0.3 | |
05/06/2023 |
49.51
|
3,700 | 46.33 | 49.51 | 46.33 | 1,700 | 200 | 0.1 | |
02/06/2023 |
46.33
|
5,500 | 44.25 | 46.33 | 44.25 | 0 | 1,200 | -0.1 | |
01/06/2023 |
44.25
|
100 | 44.25 | 44.25 | 44.25 | 100 | 0 | 0.0 | |
31/05/2023 |
44.25
|
1,800 | 44.25 | 45.08 | 44.25 | 1,700 | 0 | 0.1 | |
30/05/2023 |
44.25
|
100 | 44.25 | 44.25 | 44.25 | 0 | 0 | 0 | |
29/05/2023 |
44.25
|
400 | 44.25 | 44.25 | 44.25 | 100 | 0 | 0.0 | |
26/05/2023 |
44.25
|
300 | 46.25 | 46.25 | 43.58 | 0 | 100 | -0.0 | |
25/05/2023 |
46.25
|
3,500 | 44.25 | 46.25 | 45.83 | 2,200 | 700 | 0.1 | |
24/05/2023 |
44.25
|
0 | 44.25 | 44.25 | 44.25 | 0 | 0 | 0 | |
23/05/2023 |
44.25
|
2,200 | 44.16 | 44.25 | 44.16 | 1,000 | 0 | 0.1 | |
22/05/2023 |
44.16
|
200 | 42.66 | 44.16 | 44.16 | 200 | 0 | 0.0 | |
19/05/2023 |
42.66
|
3,000 | 45.42 | 45.42 | 42.66 | 0 | 0 | 0 | |
18/05/2023 |
45.42
|
600 | 45.92 | 45.92 | 45.42 | 400 | 600 | -0.0 | |
17/05/2023 |
45.92
|
4,600 | 45.92 | 45.92 | 45.50 | 3,200 | 0 | 0.2 | |
16/05/2023 |
45.92
|
300 | 45.92 | 45.92 | 45.92 | 200 | 300 | -0.0 | |
15/05/2023 |
45.92
|
1,100 | 46.75 | 46.75 | 44.66 | 0 | 0 | 0 | |
12/05/2023 |
46.75
|
2,000 | 46.17 | 46.75 | 46.25 | 2,000 | 0 | 0.1 | |
11/05/2023 |
46.17
|
200 | 46.25 | 46.25 | 46.17 | 0 | 0 | 0 | |
10/05/2023 |
46.25
|
400 | 46.25 | 46.25 | 46.25 | 300 | 0 | 0.0 | |
09/05/2023 |
46.25
|
1,800 | 44.66 | 46.25 | 44.66 | 1,200 | 0 | 0.1 | |
08/05/2023 |
44.66
|
2,100 | 46.08 | 47.92 | 44.66 | 1,400 | 0 | 0.1 | |
05/05/2023 |
46.08
|
3,000 | 46.33 | 46.33 | 43.58 | 1,600 | 0 | 0.1 | |
04/05/2023 |
46.33
|
800 | 45.08 | 46.33 | 45.58 | 0 | 0 | 0 | |
28/04/2023 |
45.08
|
400 | 45.58 | 45.58 | 45.08 | 0 | 0 | 0 | |
27/04/2023 |
45.58
|
0 | 45.58 | 45.58 | 45.58 | 0 | 0 | 0 | |
26/04/2023 |
45.58
|
800 | 45.50 | 45.58 | 45.50 | 100 | 0 | 0.0 | |
25/04/2023 |
45.50
|
0 | 45.50 | 45.50 | 45.50 | 0 | 0 | 0.2 | |
24/04/2023 |
45.50
|
700 | 42.58 | 45.50 | 45.08 | 0 | 0 | 0.2 | |
21/04/2023 |
42.58
|
4,500 | 44.75 | 44.75 | 42.58 | 3,000 | 0 | 0.2 | |
20/04/2023 |
44.75
|
0 | 44.75 | 44.75 | 44.75 | 0 | 0 | 0 | |
19/04/2023 |
44.75
|
100 | 44.75 | 44.75 | 44.75 | 0 | 0 | 0.0 | |
18/04/2023 |
44.75
|
1,700 | 44.75 | 44.75 | 44.75 | 500 | 0 | 0.0 | |
17/04/2023 |
44.75
|
2,700 | 47.00 | 47.00 | 44.75 | 2,000 | 100 | 0.1 | |
14/04/2023 |
47.00
|
6,100 | 47.67 | 47.67 | 47.00 | 6,100 | 0 | 0.3 | |
13/04/2023 |
47.67
|
5,400 | 44.66 | 47.67 | 42.66 | 1,100 | 0 | 0.1 | |
12/04/2023 |
44.66
|
2,400 | 43.33 | 44.83 | 43.41 | 100 | 0 | 0.0 | |
11/04/2023 |
43.33
|
1,200 | 42.99 | 43.33 | 42.99 | 0 | 0 | -0.0 | |
10/04/2023 |
42.99
|
300 | 42.66 | 43.08 | 42.99 | 0 | 0 | -0.0 | |
07/04/2023 |
42.66
|
0 | 42.66 | 42.66 | 42.66 | 0 | 0 | -0.0 | |
06/04/2023 |
42.66
|
800 | 42.16 | 45.08 | 42.24 | 0 | 200 | -0.0 | |
05/04/2023 |
42.16
|
0 | 42.16 | 42.16 | 42.16 | 0 | 0 | 0.1 | |
04/04/2023 |
42.16
|
0 | 42.16 | 42.16 | 42.16 | 0 | 0 | 0.1 | |
03/04/2023 |
42.16
|
300 | 44.25 | 44.25 | 42.16 | 0 | 0 | 0.1 | |
31/03/2023 |
44.25
|
1,800 | 44.25 | 44.33 | 44.25 | 1,800 | 0 | 0.1 | |
30/03/2023 |
44.25
|
5,400 | 43.24 | 44.25 | 43.24 | 3,300 | 0 | 0.2 | |
29/03/2023 |
43.24
|
2,400 | 43.41 | 43.41 | 43.24 | 1,300 | 400 | 0.0 | |
28/03/2023 |
43.41
|
2,100 | 45.50 | 45.50 | 42.99 | 500 | 100 | 0.0 | |
27/03/2023 |
45.50
|
100 | 43.41 | 45.50 | 45.50 | 0 | 0 | 0 | |
24/03/2023 |
43.41
|
1,300 | 43.16 | 43.41 | 43.16 | 500 | 800 | -0.0 | |
23/03/2023 |
43.16
|
300 | 43.16 | 43.16 | 43.16 | 0 | 0 | 0 | |
22/03/2023 |
43.16
|
400 | 45.25 | 45.25 | 42.99 | 0 | 0 | 0 | |
21/03/2023 |
45.25
|
0 | 45.25 | 45.25 | 45.25 | 0 | 0 | 0 | |
20/03/2023 |
45.25
|
0 | 45.25 | 45.25 | 45.25 | 0 | 0 | 0.0 | |
17/03/2023 |
45.25
|
200 | 47.25 | 47.25 | 45.25 | 100 | 0 | 0.0 | |
16/03/2023 |
47.25
|
0 | 47.25 | 47.25 | 47.25 | 0 | 0 | 0.0 | |
15/03/2023 |
47.25
|
100 | 45.33 | 47.25 | 47.25 | 0 | 0 | 0.0 | |
14/03/2023 |
45.33
|
0 | 45.33 | 45.33 | 45.33 | 0 | 0 | 0.0 | |
13/03/2023 |
45.33
|
100 | 45.25 | 45.33 | 45.33 | 0 | 0 | 0.0 | |
10/03/2023 |
45.25
|
100 | 47.25 | 47.25 | 45.25 | 0 | 0 | 0.0 | |
09/03/2023 |
47.25
|
0 | 47.25 | 47.25 | 47.25 | 0 | 0 | 0.0 | |
08/03/2023 |
47.25
|
0 | 47.25 | 47.25 | 47.25 | 0 | 0 | 0.0 | |
07/03/2023 |
47.25
|
700 | 47.17 | 47.25 | 47.17 | 400 | 0 | 0.0 | |
06/03/2023 |
47.17
|
3,700 | 45.08 | 47.25 | 45.50 | 0 | 0 | 0 | |
03/03/2023 |
45.08
|
2,100 | 45.25 | 45.25 | 44.25 | 0 | 0 | 0 | |
02/03/2023 |
45.25
|
2,000 | 45.08 | 45.25 | 45.25 | 0 | 0 | 0 | |
01/03/2023 |
45.08
|
3,300 | 47.25 | 47.59 | 45.08 | 100 | 100 | 0 | |
28/02/2023 |
47.25
|
0 | 47.25 | 47.25 | 47.25 | 0 | 0 | 0.1 | |
27/02/2023 |
47.25
|
2,300 | 47.42 | 47.59 | 47.25 | 2,300 | 0 | 0.1 | |
24/02/2023 |
47.42
|
0 | 47.42 | 47.42 | 47.42 | 0 | 0 | 0 | |
23/02/2023 |
47.42
|
1,300 | 47.17 | 47.42 | 45.50 | 100 | 100 | 0 | |
22/02/2023 |
47.17
|
1,500 | 45.50 | 47.50 | 46.75 | 800 | 0 | 0.0 | |
21/02/2023 |
45.50
|
600 | 47.50 | 47.50 | 45.50 | 300 | 100 | 0.0 | |
20/02/2023 |
47.50
|
2,500 | 44.91 | 47.50 | 45.08 | 1,300 | 0 | 0.1 | |
17/02/2023 |
44.91
|
200 | 45.58 | 45.58 | 44.66 | 0 | 0 | -0.0 | |
16/02/2023 |
45.58
|
600 | 45.58 | 45.58 | 44.25 | 0 | 100 | -0.0 | |
15/02/2023 |
45.58
|
0 | 45.58 | 45.58 | 45.58 | 0 | 0 | 0.0 | |
14/02/2023 |
45.58
|
400 | 45.08 | 45.58 | 45.58 | 200 | 0 | 0.0 | |
13/02/2023 |
45.08
|
2,200 | 45.75 | 45.75 | 45.08 | 1,900 | 0 | 0.1 |