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) |
1.50 | 2.56% | 2,900 | 0 | 0 |
58.50
60
60
|
2 tháng
(2024-07-22) |
0 | 0% | 3,000 | 0 | 0 |
58.50
60
60
|
3 tháng
(2024-06-21) |
2.50 | 4.35% | 5,900 | -1,200 | -0.1 |
56.30
60.40
60
|
6 tháng
(2024-03-25) |
1.51 | 2.58% | 19,900 | -2,100 | -0.1 |
54.92
60.40
60
|
12 tháng
(2023-09-25) |
8.11 | 15.63% | 113,500 | -13,800 | -0.7 |
48.36
65.13
60
|
24 tháng
(2022-09-30) |
12.36 | 25.95% | 225,300 | -17,602 | -1.2 |
43.11
65.13
60
|
36 tháng
(2021-10-05) |
9.33 | 18.40% | 340,000 | -17,412 | -1.5 |
38.27
65.13
60
|
60 tháng
(2019-10-16) |
23.31 | 63.54% | 1,782,880 | -80,372 | -4.1 |
34.81
82.04
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/02/2023 |
55.47
|
0 | 55.47 | 55.47 | 55.47 | 0 | 0 | -0.0 | |
31/01/2023 |
55.47
|
0 | 55.47 | 55.47 | 55.47 | 0 | 0 | -0.0 | |
30/01/2023 |
55.47
|
0 | 55.47 | 55.47 | 55.47 | 0 | 0 | -0.0 | |
27/01/2023 |
55.47
|
0 | 55.47 | 55.47 | 55.47 | 0 | 0 | -0.0 | |
19/01/2023 |
55.47
|
0 | 55.47 | 55.47 | 55.47 | 0 | 0 | -0.0 | |
18/01/2023 |
55.47
|
0 | 55.47 | 55.47 | 55.47 | 0 | 0 | -0.0 | |
17/01/2023 |
55.47
|
0 | 55.47 | 55.47 | 55.47 | 0 | 0 | -0.0 | |
16/01/2023 |
55.47
|
0 | 55.47 | 55.47 | 55.47 | 0 | 0 | -0.0 | |
13/01/2023 |
55.47
|
0 | 55.47 | 55.47 | 55.47 | 0 | 0 | -0.0 | |
12/01/2023 |
55.47
|
0 | 55.47 | 55.47 | 55.47 | 0 | 0 | -0.0 | |
11/01/2023 |
55.47
|
0 | 55.47 | 55.47 | 55.47 | 0 | 0 | -0.0 | |
10/01/2023 |
55.47
|
0 | 55.47 | 55.47 | 55.47 | 0 | 0 | -0.0 | |
09/01/2023 |
55.47
|
0 | 55.47 | 55.47 | 55.47 | 0 | 0 | -0.0 | |
06/01/2023 |
55.47
|
0 | 55.47 | 55.47 | 55.47 | 0 | 0 | -0.0 | |
05/01/2023 |
55.47
|
100 | 55.47 | 55.47 | 55.47 | 0 | 100 | -0.0 | |
04/01/2023 |
55.47
|
0 | 55.47 | 55.47 | 55.47 | 0 | 0 | -0.0 | |
03/01/2023 |
55.47
|
0 | 52.55 | 55.47 | 55.47 | 0 | 0 | -0.0 | |
30/12/2022 |
52.55
|
0 | 52.55 | 52.55 | 52.55 | 0 | 0 | -0.0 | |
29/12/2022 |
52.55
|
0 | 52.55 | 52.55 | 52.55 | 0 | 0 | -0.0 | |
28/12/2022 |
52.55
|
0 | 52.55 | 52.55 | 52.55 | 0 | 0 | -0.0 | |
27/12/2022 |
52.55
|
0 | 52.55 | 52.55 | 52.55 | 0 | 0 | -0.0 | |
26/12/2022 |
52.55
|
0 | 52.55 | 52.55 | 52.55 | 0 | 0 | -0.0 | |
23/12/2022 |
52.55
|
0 | 52.55 | 52.55 | 52.55 | 0 | 0 | -0.0 | |
22/12/2022 |
52.55
|
0 | 52.55 | 52.55 | 52.55 | 0 | 0 | -0.0 | |
21/12/2022 |
52.55
|
0 | 52.55 | 52.55 | 52.55 | 0 | 0 | -0.0 | |
20/12/2022 |
52.55
|
0 | 52.55 | 52.55 | 52.55 | 0 | 0 | -0.0 | |
19/12/2022 |
52.55
|
0 | 52.55 | 52.55 | 52.55 | 0 | 0 | -0.0 | |
16/12/2022 |
52.55
|
4,000 | 51.58 | 52.55 | 52.55 | 0 | 0 | -0.0 | |
15/12/2022 |
51.58
|
0 | 51.58 | 51.58 | 51.58 | 0 | 0 | -0.0 | |
14/12/2022 |
51.58
|
31,500 | 48.37 | 51.68 | 45.01 | 0 | 0 | -0.0 | |
13/12/2022 |
48.37
|
900 | 46.03 | 48.37 | 45.74 | 0 | 0 | -0.0 | |
12/12/2022 |
46.03
|
1,000 | 43.11 | 46.13 | 43.11 | 0 | 0 | -0.0 | |
09/12/2022 |
43.11
|
100 | 46.32 | 46.32 | 43.11 | 0 | 0 | -0.0 | |
08/12/2022 |
46.32
|
300 | 43.74 | 46.32 | 44.77 | 0 | 0 | -0.0 | |
07/12/2022 |
43.74
|
100 | 47.00 | 47.00 | 43.74 | 0 | 0 | -0.0 | |
06/12/2022 |
47.00
|
0 | 47.00 | 47.00 | 47.00 | 0 | 0 | -0.0 | |
05/12/2022 |
47.00
|
800 | 44.28 | 47.20 | 41.21 | 0 | 301 | -0.0 | |
02/12/2022 |
44.28
|
500 | 47.59 | 47.59 | 44.28 | 0 | 500 | -0.0 | |
01/12/2022 |
47.59
|
300 | 47.59 | 47.59 | 47.59 | 0 | 0 | -0.0 | |
30/11/2022 |
47.59
|
1,000 | 47.59 | 47.59 | 47.59 | 0 | 0 | -0.0 | |
29/11/2022 |
47.59
|
9,400 | 44.77 | 47.59 | 41.65 | 0 | 0 | -0.0 | |
28/11/2022 |
44.77
|
800 | 45.11 | 47.93 | 41.99 | 0 | 0 | -0.0 | |
25/11/2022 |
45.11
|
0 | 45.11 | 45.11 | 45.11 | 0 | 0 | -0.0 | |
24/11/2022 |
45.11
|
100 | 48.46 | 48.46 | 45.11 | 0 | 0 | -0.0 | |
23/11/2022 |
48.46
|
0 | 48.46 | 48.46 | 48.46 | 0 | 0 | -0.0 | |
22/11/2022 |
48.46
|
100 | 48.22 | 48.46 | 48.46 | 0 | 0 | -0.0 | |
21/11/2022 |
48.22
|
0 | 48.22 | 48.22 | 48.22 | 0 | 0 | -0.0 | |
18/11/2022 |
48.22
|
100 | 45.16 | 48.22 | 48.22 | 0 | 0 | -0.0 | |
17/11/2022 |
45.16
|
100 | 48.51 | 48.51 | 45.16 | 0 | 0 | -0.0 | |
16/11/2022 |
48.51
|
0 | 48.51 | 48.51 | 48.51 | 0 | 0 | -0.0 | |
15/11/2022 |
48.51
|
100 | 45.74 | 48.51 | 48.51 | 0 | 0 | -0.0 | |
14/11/2022 |
45.74
|
0 | 45.74 | 45.74 | 45.74 | 0 | 0 | -0.0 | |
11/11/2022 |
45.74
|
300 | 47.59 | 47.59 | 44.28 | 0 | 0 | -0.0 | |
10/11/2022 |
47.59
|
1,000 | 44.77 | 47.59 | 41.65 | 0 | 900 | -0.0 | |
09/11/2022 |
44.77
|
200 | 47.34 | 47.34 | 44.77 | 0 | 0 | 0 | |
08/11/2022 |
47.34
|
0 | 47.34 | 47.34 | 47.34 | 0 | 0 | 0 | |
07/11/2022 |
47.34
|
0 | 47.34 | 47.34 | 47.34 | 0 | 0 | 0 | |
04/11/2022 |
47.34
|
0 | 47.34 | 47.34 | 47.34 | 0 | 1 | 0 | |
03/11/2022 |
47.34
|
0 | 47.34 | 47.34 | 47.34 | 0 | 0 | 0.0 | |
02/11/2022 |
47.34
|
0 | 47.34 | 47.34 | 47.34 | 0 | 0 | 0.0 | |
01/11/2022 |
47.34
|
0 | 47.34 | 47.34 | 47.34 | 0 | 0 | 0.0 | |
31/10/2022 |
47.34
|
100 | 47.39 | 47.39 | 47.34 | 100 | 0 | 0.0 | |
28/10/2022 |
47.39
|
0 | 47.39 | 47.39 | 47.39 | 0 | 0 | 0 | |
27/10/2022 |
47.39
|
100 | 44.38 | 47.39 | 47.39 | 0 | 0 | 0 | |
26/10/2022 |
44.38
|
1,500 | 47.64 | 47.64 | 44.38 | 0 | 0 | 0 | |
25/10/2022 |
47.64
|
0 | 47.64 | 47.64 | 47.64 | 0 | 0 | 0 | |
24/10/2022 |
47.64
|
0 | 47.64 | 47.64 | 47.64 | 0 | 0 | 0 | |
21/10/2022 |
47.64
|
0 | 47.64 | 47.64 | 47.64 | 0 | 0 | 0 | |
20/10/2022 |
47.64
|
0 | 47.64 | 47.64 | 47.64 | 0 | 0 | 0 | |
19/10/2022 |
47.64
|
0 | 47.64 | 47.64 | 47.64 | 0 | 0 | 0 | |
18/10/2022 |
47.64
|
0 | 47.64 | 47.64 | 47.64 | 0 | 0 | 0 | |
17/10/2022 |
47.64
|
0 | 47.64 | 47.64 | 47.64 | 0 | 0 | 0 | |
14/10/2022 |
47.64
|
0 | 47.64 | 47.64 | 47.64 | 0 | 0 | 0 | |
13/10/2022 |
47.64
|
0 | 47.64 | 47.64 | 47.64 | 0 | 0 | 0 | |
12/10/2022 |
47.64
|
0 | 47.64 | 47.64 | 47.64 | 0 | 0 | 0 | |
11/10/2022 |
47.64
|
400 | 47.64 | 47.64 | 43.99 | 0 | 0 | 0 | |
10/10/2022 |
47.64
|
0 | 47.64 | 47.64 | 47.64 | 0 | 0 | 0 | |
07/10/2022 |
47.64
|
0 | 47.64 | 47.64 | 47.64 | 0 | 0 | 0 | |
06/10/2022 |
47.64
|
0 | 47.64 | 47.64 | 47.64 | 0 | 0 | 0 | |
05/10/2022 |
47.64
|
0 | 47.64 | 47.64 | 47.64 | 0 | 0 | 0 | |
04/10/2022 |
47.64
|
0 | 47.64 | 47.64 | 47.64 | 0 | 0 | 0 | |
03/10/2022 |
47.64
|
0 | 47.64 | 47.64 | 47.64 | 0 | 0 | 0 | |
30/09/2022 |
47.64
|
0 | 47.25 | 47.64 | 47.64 | 0 | 0 | 0 | |
29/09/2022: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
29/09/2022 |
47.25
|
0 | 47.25 | 47.25 | 47.25 | 0 | 0 | 0 | |
28/09/2022 |
47.25
|
0 | 47.25 | 47.25 | 47.25 | 0 | 10 | 0 | |
27/09/2022 |
47.25
|
1,000 | 44.45 | 47.25 | 47.25 | 0 | 400 | -0.0 | |
26/09/2022 |
44.45
|
0 | 44.45 | 44.45 | 44.45 | 0 | 0 | -0.0 | |
23/09/2022 |
44.45
|
0 | 44.45 | 44.45 | 44.45 | 0 | 0 | -0.0 | |
22/09/2022 |
44.45
|
0 | 44.45 | 44.45 | 44.45 | 0 | 0 | -0.0 | |
21/09/2022 |
44.45
|
0 | 44.45 | 44.45 | 44.45 | 0 | 0 | -0.0 | |
20/09/2022 |
44.45
|
0 | 44.45 | 44.45 | 44.45 | 0 | 0 | -0.0 | |
19/09/2022 |
44.45
|
0 | 44.45 | 44.45 | 44.45 | 0 | 0 | -0.0 | |
16/09/2022 |
44.45
|
0 | 44.45 | 44.45 | 44.45 | 0 | 0 | -0.0 | |
15/09/2022 |
44.45
|
0 | 44.45 | 44.45 | 44.45 | 0 | 0 | -0.0 | |
14/09/2022 |
44.45
|
0 | 44.45 | 44.45 | 44.45 | 0 | 0 | -0.0 | |
13/09/2022 |
44.45
|
0 | 44.45 | 44.45 | 44.45 | 0 | 0 | -0.0 | |
12/09/2022 |
44.45
|
0 | 44.45 | 44.45 | 44.45 | 0 | 0 | -0.0 | |
09/09/2022 |
44.45
|
0 | 44.45 | 44.45 | 44.45 | 0 | 0 | -0.0 | |
08/09/2022 |
44.45
|
0 | 44.45 | 44.45 | 44.45 | 0 | 0 | -0.0 | |
07/09/2022 |
44.45
|
0 | 44.45 | 44.45 | 44.45 | 0 | 0 | -0.0 |