Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.40 | -0.82% | 300 | 0 | 0 |
48.10
50.50
50.50
|
2 tháng
(2024-09-23) |
-1.90 | -3.80% | 841 | 0 | 0 |
48.10
50.50
50.50
|
3 tháng
(2024-08-23) |
-3.90 | -7.50% | 852 | 0 | 0 |
48.10
52
50.50
|
6 tháng
(2024-05-27) |
6.10 | 14.52% | 10,186 | -30 | -0.0 |
41.50
54
50.50
|
12 tháng
(2023-11-27) |
13.14 | 37.60% | 152,962 | -55 | -0.0 |
28.50
54
50.50
|
24 tháng
(2022-12-02) |
11.73 | 32.26% | 227,487 | -55 | -0.0 |
28.12
58.52
50.50
|
36 tháng
(2021-12-07) |
2.75 | 6.06% | 374,920 | -55 | -0.0 |
28.12
58.52
50.50
|
60 tháng
(2019-12-18) |
25.90 | 116.66% | 708,825 | -1,355 | -0.0 |
13.82
64.51
50.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2023 |
47.49
|
0 | 47.49 | 47.49 | 47.49 | 0 | 0 | 0 | |
17/04/2023 |
47.49
|
0 | 47.49 | 47.49 | 47.49 | 0 | 0 | 0 | |
14/04/2023 |
47.49
|
0 | 47.49 | 47.49 | 47.49 | 0 | 0 | 0 | |
13/04/2023 |
47.49
|
0 | 47.49 | 47.49 | 47.49 | 0 | 0 | 0 | |
12/04/2023 |
47.49
|
0 | 47.49 | 47.49 | 47.49 | 0 | 0 | 0 | |
11/04/2023 |
47.49
|
400 | 47.49 | 47.49 | 47.49 | 0 | 0 | 0 | |
10/04/2023 |
45.12
|
0 | 45.12 | 45.12 | 45.12 | 0 | 0 | 0 | |
07/04/2023 |
45.12
|
0 | 45.12 | 45.12 | 45.12 | 0 | 0 | 0 | |
06/04/2023 |
45.12
|
0 | 45.12 | 45.12 | 45.12 | 0 | 0 | 0 | |
05/04/2023 |
45.12
|
0 | 45.12 | 45.12 | 45.12 | 0 | 0 | 0 | |
04/04/2023 |
45.12
|
100 | 45.12 | 45.12 | 45.12 | 0 | 0 | 0 | |
03/04/2023 |
47.02
|
20 | 45.12 | 45.12 | 45.12 | 0 | 0 | 0 | |
31/03/2023: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
31/03/2023 |
47.02
|
1 | 45.12 | 45.12 | 45.12 | 0 | 0 | 0 | |
30/03/2023 |
45.12
|
152 | 45.12 | 45.12 | 45.12 | 0 | 0 | 0 | |
29/03/2023 |
39.56
|
0 | 39.56 | 39.56 | 39.56 | 0 | 0 | 0 | |
28/03/2023 |
39.56
|
0 | 39.56 | 39.56 | 39.56 | 0 | 0 | 0 | |
27/03/2023 |
39.56
|
25 | 39.56 | 39.56 | 39.56 | 0 | 0 | 0 | |
24/03/2023 |
39.56
|
0 | 39.56 | 39.56 | 39.56 | 0 | 0 | 0 | |
23/03/2023 |
39.56
|
100 | 39.56 | 39.56 | 39.56 | 0 | 0 | 0 | |
22/03/2023 |
46.49
|
300 | 46.49 | 46.49 | 46.49 | 0 | 0 | 0 | |
21/03/2023 |
48.58
|
0 | 48.58 | 48.58 | 48.58 | 0 | 0 | 0 | |
20/03/2023 |
48.58
|
0 | 48.58 | 48.58 | 48.58 | 0 | 0 | 0 | |
17/03/2023 |
48.58
|
0 | 48.58 | 48.58 | 48.58 | 0 | 0 | 0 | |
16/03/2023 |
48.58
|
0 | 48.58 | 48.58 | 48.58 | 0 | 0 | 0 | |
15/03/2023 |
48.58
|
0 | 48.58 | 48.58 | 48.58 | 0 | 0 | 0 | |
14/03/2023 |
48.58
|
0 | 48.58 | 48.58 | 48.58 | 0 | 0 | 0 | |
13/03/2023 |
48.58
|
115 | 48.58 | 48.58 | 48.58 | 0 | 0 | 0 | |
10/03/2023 |
57.15
|
0 | 57.15 | 57.15 | 57.15 | 0 | 0 | 0 | |
09/03/2023 |
57.15
|
0 | 57.15 | 57.15 | 57.15 | 0 | 0 | 0 | |
08/03/2023 |
57.15
|
0 | 57.15 | 57.15 | 57.15 | 0 | 0 | 0 | |
07/03/2023 |
57.15
|
0 | 57.15 | 57.15 | 57.15 | 0 | 0 | 0 | |
06/03/2023 |
57.15
|
0 | 57.15 | 57.15 | 57.15 | 0 | 0 | 0 | |
03/03/2023 |
57.15
|
5 | 57.15 | 57.15 | 57.15 | 0 | 0 | 0 | |
02/03/2023 |
57.15
|
5 | 57.15 | 57.15 | 57.15 | 0 | 0 | 0 | |
01/03/2023 |
57.15
|
0 | 57.15 | 57.15 | 57.15 | 0 | 0 | 0 | |
28/02/2023 |
57.15
|
0 | 57.15 | 57.15 | 57.15 | 0 | 0 | 0 | |
27/02/2023 |
57.15
|
0 | 57.15 | 57.15 | 57.15 | 0 | 0 | 0 | |
24/02/2023 |
57.15
|
0 | 57.15 | 57.15 | 57.15 | 0 | 0 | 0 | |
23/02/2023 |
57.15
|
0 | 57.15 | 57.15 | 57.15 | 0 | 0 | 0 | |
22/02/2023 |
57.15
|
100 | 57.15 | 57.15 | 57.15 | 0 | 0 | 0 | |
21/02/2023 |
49.77
|
0 | 49.77 | 49.77 | 49.77 | 0 | 0 | 0 | |
20/02/2023 |
49.77
|
1,200 | 49.77 | 49.77 | 49.77 | 0 | 0 | 0 | |
17/02/2023 |
58.52
|
0 | 58.52 | 58.52 | 58.52 | 0 | 0 | 0 | |
16/02/2023 |
58.52
|
0 | 58.52 | 58.52 | 58.52 | 0 | 0 | 0 | |
15/02/2023 |
58.52
|
0 | 58.52 | 58.52 | 58.52 | 0 | 0 | 0 | |
14/02/2023 |
58.52
|
0 | 58.52 | 58.52 | 58.52 | 0 | 0 | 0 | |
13/02/2023 |
58.52
|
0 | 58.52 | 58.52 | 58.52 | 0 | 0 | 0 | |
10/02/2023 |
58.52
|
0 | 58.52 | 58.52 | 58.52 | 0 | 0 | 0 | |
09/02/2023 |
58.52
|
0 | 58.52 | 58.52 | 58.52 | 0 | 0 | 0 | |
08/02/2023 |
58.52
|
0 | 58.52 | 58.52 | 58.52 | 0 | 0 | 0 | |
07/02/2023 |
58.52
|
0 | 58.52 | 58.52 | 58.52 | 0 | 0 | 0 | |
06/02/2023 |
58.52
|
0 | 58.52 | 58.52 | 58.52 | 0 | 0 | 0 | |
03/02/2023 |
58.52
|
0 | 58.52 | 58.52 | 58.52 | 0 | 0 | 0 | |
02/02/2023 |
58.52
|
0 | 58.52 | 58.52 | 58.52 | 0 | 0 | 0 | |
01/02/2023 |
58.52
|
0 | 58.52 | 58.52 | 58.52 | 0 | 0 | 0 | |
31/01/2023 |
58.52
|
0 | 58.52 | 58.52 | 58.52 | 0 | 0 | 0 | |
30/01/2023 |
58.52
|
0 | 58.52 | 58.52 | 58.52 | 0 | 0 | 0 | |
27/01/2023 |
58.52
|
0 | 58.52 | 58.52 | 58.52 | 0 | 0 | 0 | |
19/01/2023 |
58.52
|
0 | 58.52 | 58.52 | 58.52 | 0 | 0 | 0 | |
18/01/2023 |
58.52
|
0 | 58.52 | 58.52 | 58.52 | 0 | 0 | 0 | |
17/01/2023 |
58.52
|
0 | 58.52 | 58.52 | 58.52 | 0 | 0 | 0 | |
16/01/2023 |
58.52
|
100 | 58.52 | 58.52 | 58.52 | 0 | 0 | 0 | |
13/01/2023 |
50.95
|
0 | 50.95 | 50.95 | 50.95 | 0 | 0 | 0 | |
12/01/2023 |
50.95
|
0 | 50.95 | 50.95 | 50.95 | 0 | 0 | 0 | |
11/01/2023 |
50.95
|
0 | 50.95 | 50.95 | 50.95 | 0 | 0 | 0 | |
10/01/2023 |
50.95
|
0 | 50.95 | 50.95 | 50.95 | 0 | 0 | 0 | |
09/01/2023 |
50.95
|
0 | 50.95 | 50.95 | 50.95 | 0 | 0 | 0 | |
06/01/2023 |
50.95
|
0 | 50.95 | 50.95 | 50.95 | 0 | 0 | 0 | |
05/01/2023 |
50.95
|
0 | 50.95 | 50.95 | 50.95 | 0 | 0 | 0 | |
04/01/2023 |
50.95
|
0 | 50.95 | 50.95 | 50.95 | 0 | 0 | 0 | |
03/01/2023 |
50.95
|
100 | 50.95 | 50.95 | 50.95 | 0 | 0 | 0 | |
30/12/2022 |
50.13
|
300 | 43.66 | 50.13 | 43.66 | 0 | 0 | 0 | |
29/12/2022 |
43.66
|
100 | 43.66 | 43.66 | 43.66 | 0 | 0 | 0 | |
28/12/2022 |
40.11
|
100 | 40.11 | 40.11 | 40.11 | 0 | 0 | 0 | |
27/12/2022 |
35.00
|
0 | 35.00 | 35.00 | 35.00 | 0 | 0 | 0 | |
26/12/2022 |
35.00
|
0 | 35.00 | 35.00 | 35.00 | 0 | 0 | 0 | |
23/12/2022 |
35.00
|
0 | 35.00 | 35.00 | 35.00 | 0 | 0 | 0 | |
22/12/2022 |
35.00
|
0 | 35.00 | 35.00 | 35.00 | 0 | 0 | 0 | |
21/12/2022 |
35.00
|
0 | 35.00 | 35.00 | 35.00 | 0 | 0 | 0 | |
20/12/2022 |
35.00
|
0 | 35.00 | 35.00 | 35.00 | 0 | 0 | 0 | |
19/12/2022 |
35.00
|
0 | 35.00 | 35.00 | 35.00 | 0 | 0 | 0 | |
16/12/2022 |
35.00
|
100 | 35.00 | 35.00 | 35.00 | 0 | 0 | 0 | |
15/12/2022 |
30.44
|
200 | 30.44 | 30.44 | 30.44 | 0 | 0 | 0 | |
14/12/2022 |
35.73
|
0 | 35.73 | 35.73 | 35.73 | 0 | 0 | 0 | |
13/12/2022 |
35.73
|
0 | 35.73 | 35.73 | 35.73 | 0 | 0 | 0 | |
12/12/2022 |
35.73
|
600 | 35.73 | 35.73 | 35.73 | 0 | 0 | 0 | |
09/12/2022 |
31.08
|
0 | 31.08 | 31.08 | 31.08 | 0 | 0 | 0 | |
08/12/2022 |
31.08
|
160 | 31.08 | 31.08 | 31.08 | 0 | 0 | 0 | |
07/12/2022 |
36.37
|
0 | 36.37 | 36.37 | 36.37 | 0 | 0 | 0 | |
06/12/2022 |
36.37
|
0 | 36.37 | 36.37 | 36.37 | 0 | 0 | 0 | |
05/12/2022 |
36.37
|
0 | 36.37 | 36.37 | 36.37 | 0 | 0 | 0 | |
02/12/2022 |
36.37
|
100 | 36.37 | 36.37 | 36.37 | 0 | 0 | 0 | |
01/12/2022 |
31.72
|
100 | 31.72 | 31.72 | 31.72 | 0 | 0 | 0 | |
30/11/2022 |
37.19
|
0 | 37.19 | 37.19 | 37.19 | 0 | 0 | 0 | |
29/11/2022 |
37.19
|
0 | 37.19 | 37.19 | 37.19 | 0 | 0 | 0 | |
28/11/2022 |
37.19
|
200 | 37.19 | 37.19 | 37.19 | 0 | 0 | 0 | |
25/11/2022 |
43.66
|
100 | 43.66 | 43.66 | 43.66 | 0 | 0 | 0 | |
24/11/2022 |
38.28
|
0 | 38.28 | 38.28 | 38.28 | 0 | 0 | 0 | |
23/11/2022 |
38.28
|
0 | 38.28 | 38.28 | 38.28 | 0 | 0 | 0 | |
22/11/2022 |
38.28
|
100 | 38.28 | 38.28 | 38.28 | 0 | 0 | 0 |