Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
-3.20 | -5.06% | 1,000 | 0 | 0 |
58.90
63.20
60
|
2 tháng
(2025-05-29) |
-5.30 | -8.12% | 4,400 | -2,500 | -0.2 |
58.90
65.30
60
|
3 tháng
(2025-04-29) |
-3 | -4.76% | 33,200 | -3,500 | -0.2 |
58.60
65.30
60
|
6 tháng
(2025-02-03) |
-3.60 | -5.66% | 53,500 | -19,700 | -0.9 |
46.70
69.50
60
|
12 tháng
(2024-08-02) |
0 | 0% | 85,000 | -5,700 | -0.1 |
46.70
69.50
60
|
24 tháng
(2023-08-08) |
10.85 | 22.09% | 205,200 | -20,200 | -0.9 |
46.70
69.50
60
|
36 tháng
(2022-08-15) |
18.74 | 45.41% | 313,300 | -23,712 | -1.4 |
41.26
69.50
60
|
60 tháng
(2020-08-24) |
15.41 | 34.56% | 692,360 | -26,312 | -1.8 |
38.27
82.04
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/12/2023 |
57.88
|
500 | 57.88 | 57.88 | 53.85 | 0 | 0 | 0 | |
13/12/2023 |
57.88
|
100 | 55.82 | 57.88 | 57.88 | 0 | 0 | 0 | |
11/12/2023 |
55.82
|
0 | 55.82 | 55.82 | 55.82 | 0 | 0 | 0 | |
08/12/2023 |
55.82
|
400 | 59.84 | 59.84 | 55.82 | 0 | 0 | 0 | |
07/12/2023 |
59.84
|
0 | 59.84 | 59.84 | 59.84 | 0 | 0 | 0 | |
06/12/2023 |
59.84
|
1,300 | 56.31 | 59.84 | 55.62 | 0 | 0 | 0 | |
05/12/2023 |
56.31
|
0 | 56.31 | 56.31 | 56.31 | 0 | 0 | 0 | |
04/12/2023 |
56.31
|
500 | 52.77 | 56.31 | 52.77 | 0 | 0 | 0 | |
01/12/2023 |
52.77
|
100 | 49.73 | 52.77 | 52.77 | 0 | 0 | 0 | |
30/11/2023 |
49.73
|
200 | 53.36 | 53.36 | 49.73 | 0 | 0 | 0 | |
29/11/2023 |
53.36
|
100 | 57.19 | 57.19 | 53.36 | 0 | 0 | 0 | |
28/11/2023 |
57.19
|
100 | 57.29 | 57.29 | 57.19 | 0 | 0 | 0 | |
27/11/2023 |
57.29
|
600 | 54.34 | 57.29 | 50.62 | 0 | 0 | 0 | |
24/11/2023 |
54.34
|
0 | 54.34 | 54.34 | 54.34 | 0 | 0 | 0 | |
23/11/2023 |
54.34
|
200 | 50.81 | 54.34 | 50.81 | 0 | 0 | 0 | |
22/11/2023 |
50.81
|
100 | 54.44 | 54.44 | 50.81 | 0 | 100 | -0.0 | |
21/11/2023 |
54.44
|
0 | 54.44 | 54.44 | 54.44 | 0 | 0 | 0 | |
20/11/2023 |
54.44
|
900 | 54.44 | 54.44 | 54.44 | 0 | 0 | 0 | |
17/11/2023 |
54.44
|
34,500 | 54.64 | 54.64 | 54.34 | 0 | 0 | 0 | |
16/11/2023 |
54.64
|
1,500 | 51.50 | 54.64 | 54.64 | 0 | 0 | 0 | |
15/11/2023 |
51.50
|
0 | 51.50 | 51.50 | 51.50 | 0 | 0 | 0 | |
14/11/2023 |
51.50
|
1,400 | 54.05 | 57.29 | 51.50 | 0 | 0 | 0 | |
13/11/2023 |
54.05
|
1,100 | 51.01 | 54.05 | 51.01 | 0 | 0 | 0 | |
10/11/2023 |
51.01
|
6,500 | 48.36 | 51.01 | 44.98 | 0 | 0 | 0 | |
09/11/2023 |
48.36
|
100 | 51.89 | 51.89 | 48.36 | 0 | 0 | 0 | |
08/11/2023 |
51.89
|
5,400 | 49.83 | 51.89 | 51.89 | 0 | 1,000 | -0.1 | |
07/11/2023 |
49.83
|
0 | 49.83 | 49.83 | 49.83 | 0 | 0 | 0 | |
06/11/2023 |
49.83
|
0 | 49.83 | 49.83 | 49.83 | 0 | 0 | 0 | |
02/11/2023 |
49.83
|
100 | 50.03 | 50.03 | 49.83 | 100 | 0 | 0.0 | |
01/11/2023 |
50.03
|
0 | 50.03 | 50.03 | 50.03 | 0 | 0 | 0 | |
31/10/2023 |
50.03
|
1,200 | 50.03 | 50.03 | 46.59 | 0 | 0 | 0 | |
30/10/2023 |
50.03
|
0 | 50.03 | 50.03 | 50.03 | 0 | 0 | 0 | |
26/10/2023 |
50.03
|
0 | 50.03 | 50.03 | 50.03 | 0 | 0 | 0 | |
25/10/2023 |
50.03
|
0 | 50.03 | 50.03 | 50.03 | 0 | 0 | 0 | |
24/10/2023 |
50.03
|
0 | 50.03 | 50.03 | 50.03 | 0 | 0 | 0 | |
23/10/2023 |
50.03
|
0 | 50.03 | 50.03 | 50.03 | 0 | 0 | 0 | |
20/10/2023 |
50.03
|
0 | 50.03 | 50.03 | 50.03 | 0 | 0 | 0 | |
19/10/2023 |
50.03
|
800 | 50.03 | 50.03 | 46.59 | 0 | 200 | -0.0 | |
18/10/2023 |
50.03
|
0 | 50.03 | 50.03 | 50.03 | 0 | 0 | 0 | |
17/10/2023 |
50.03
|
0 | 50.03 | 50.03 | 50.03 | 0 | 0 | 0 | |
16/10/2023 |
50.03
|
0 | 50.03 | 50.03 | 50.03 | 0 | 0 | 0 | |
13/10/2023 |
50.03
|
0 | 50.03 | 50.03 | 50.03 | 0 | 0 | 0 | |
12/10/2023 |
50.03
|
0 | 50.03 | 50.03 | 50.03 | 0 | 0 | 0 | |
11/10/2023 |
50.03
|
0 | 50.03 | 50.03 | 50.03 | 0 | 0 | 0 | |
10/10/2023 |
50.03
|
0 | 50.03 | 50.03 | 50.03 | 0 | 0 | 0 | |
09/10/2023 |
50.03
|
1,700 | 50.03 | 50.03 | 46.59 | 0 | 1,200 | -0.1 | |
06/10/2023 |
50.03
|
0 | 50.03 | 50.03 | 50.03 | 0 | 0 | 0 | |
05/10/2023 |
50.03
|
0 | 50.03 | 50.03 | 50.03 | 0 | 0 | 0 | |
04/10/2023 |
50.03
|
0 | 50.03 | 50.03 | 50.03 | 0 | 0 | 0 | |
03/10/2023 |
50.03
|
0 | 50.03 | 50.03 | 50.03 | 0 | 0 | 0 | |
02/10/2023 |
50.03
|
0 | 50.03 | 50.03 | 50.03 | 0 | 0 | 0 | |
29/09/2023 |
50.03
|
100 | 48.36 | 50.03 | 50.03 | 0 | 100 | -0.0 | |
28/09/2023 |
48.36
|
400 | 51.89 | 51.89 | 48.36 | 0 | 0 | 0 | |
27/09/2023 |
51.89
|
0 | 51.89 | 51.89 | 51.89 | 0 | 0 | 0 | |
26/09/2023 |
51.89
|
0 | 51.89 | 51.89 | 51.89 | 0 | 0 | 0 | |
25/09/2023 |
51.89
|
0 | 51.89 | 51.89 | 51.89 | 0 | 0 | 0 | |
22/09/2023 |
51.89
|
0 | 51.89 | 51.89 | 51.89 | 0 | 0 | 0 | |
21/09/2023 |
51.89
|
300 | 51.50 | 51.89 | 48.46 | 0 | 0 | 0 | |
20/09/2023 |
51.50
|
0 | 51.50 | 51.50 | 51.50 | 0 | 0 | 0 | |
19/09/2023 |
51.50
|
100 | 48.46 | 51.50 | 51.50 | 0 | 0 | 0 | |
18/09/2023 |
48.46
|
300 | 51.99 | 51.99 | 48.46 | 0 | 0 | 0 | |
15/09/2023 |
51.99
|
0 | 51.99 | 51.99 | 51.99 | 0 | 0 | 0 | |
14/09/2023 |
51.99
|
300 | 51.99 | 51.99 | 51.01 | 0 | 0 | 0 | |
13/09/2023 |
51.99
|
0 | 51.99 | 51.99 | 51.99 | 0 | 0 | 0 | |
12/09/2023 |
51.99
|
0 | 51.99 | 51.99 | 51.99 | 0 | 0 | 0 | |
08/09/2023 |
51.99
|
0 | 51.99 | 51.99 | 51.99 | 0 | 0 | 0 | |
07/09/2023 |
51.99
|
900 | 52.28 | 52.28 | 51.99 | 0 | 0 | 0 | |
06/09/2023 |
52.28
|
600 | 52.28 | 52.28 | 52.28 | 600 | 0 | 0.0 | |
05/09/2023 |
52.28
|
2,300 | 52.38 | 52.38 | 49.05 | 0 | 200 | -0.0 | |
31/08/2023 |
52.38
|
0 | 52.38 | 52.38 | 52.38 | 0 | 0 | 0 | |
30/08/2023 |
52.38
|
0 | 52.38 | 52.38 | 52.38 | 0 | 0 | 0 | |
29/08/2023 |
52.38
|
0 | 52.38 | 52.38 | 52.38 | 0 | 0 | 0 | |
28/08/2023 |
52.38
|
0 | 52.38 | 52.38 | 52.38 | 0 | 0 | 0 | |
25/08/2023 |
52.38
|
400 | 51.99 | 52.38 | 48.46 | 0 | 0 | 0 | |
22/08/2023 |
51.99
|
0 | 51.99 | 51.99 | 51.99 | 0 | 0 | 0 | |
21/08/2023 |
51.99
|
0 | 51.99 | 51.99 | 51.99 | 0 | 0 | 0 | |
18/08/2023 |
51.99
|
500 | 51.99 | 51.99 | 48.46 | 0 | 0 | 0 | |
17/08/2023 |
51.99
|
0 | 51.99 | 51.99 | 51.99 | 0 | 0 | 0 | |
16/08/2023 |
51.99
|
900 | 51.30 | 51.99 | 47.87 | 0 | 300 | -0.0 | |
15/08/2023 |
51.30
|
2,000 | 50.71 | 51.30 | 49.05 | 0 | 800 | -0.0 | |
14/08/2023 |
50.71
|
300 | 51.01 | 51.01 | 47.77 | 0 | 0 | 0 | |
11/08/2023 |
51.01
|
0 | 51.01 | 51.01 | 51.01 | 0 | 0 | 0 | |
10/08/2023 |
51.01
|
600 | 51.11 | 51.11 | 47.77 | 0 | 0 | 0 | |
09/08/2023: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
09/08/2023 |
51.11
|
200 | 49.15 | 51.11 | 48.07 | 0 | 0 | 0 | |
08/08/2023 |
49.15
|
100 | 52.06 | 52.06 | 49.15 | 0 | 0 | 0 | |
07/08/2023 |
52.06
|
1,800 | 51.97 | 52.16 | 51.29 | 200 | 600 | -0.0 | |
04/08/2023 |
51.97
|
5,800 | 51.58 | 52.06 | 47.98 | 0 | 0 | 0 | |
03/08/2023 |
51.58
|
2,300 | 51.09 | 51.58 | 47.54 | 100 | 0 | 0.0 | |
02/08/2023 |
51.09
|
1,900 | 48.56 | 51.09 | 46.42 | 800 | 0 | 0.0 | |
01/08/2023 |
48.56
|
6,400 | 52.16 | 52.16 | 48.51 | 0 | 700 | -0.0 | |
31/07/2023 |
52.16
|
0 | 52.16 | 52.16 | 52.16 | 0 | 0 | 0 | |
28/07/2023 |
52.16
|
6,800 | 50.99 | 52.16 | 47.44 | 0 | 600 | -0.0 | |
27/07/2023 |
50.99
|
1,300 | 50.51 | 51.87 | 47.30 | 0 | 0 | 0 | |
26/07/2023 |
50.51
|
900 | 47.39 | 50.51 | 46.71 | 0 | 0 | 0 | |
25/07/2023 |
47.39
|
100 | 47.39 | 47.39 | 47.39 | 0 | 0 | 0 | |
24/07/2023 |
47.39
|
0 | 47.39 | 47.39 | 47.39 | 0 | 0 | 0 | |
21/07/2023 |
47.39
|
1,500 | 47.78 | 47.78 | 47.30 | 0 | 500 | -0.0 | |
20/07/2023 |
47.78
|
1,100 | 48.51 | 48.51 | 47.78 | 0 | 0 | 0 | |
19/07/2023 |
48.51
|
700 | 52.16 | 52.16 | 48.51 | 0 | 0 | 0 | |
18/07/2023 |
52.16
|
0 | 52.16 | 52.16 | 52.16 | 0 | 0 | 0 |