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) |
|
15/02/2023 |
47.83
|
0 | 47.83 | 47.83 | 47.83 | 0 | 0 | 0 | |
14/02/2023 |
47.83
|
400 | 43.60 | 47.83 | 44.05 | 0 | 0 | 0 | |
13/02/2023 |
43.60
|
0 | 43.60 | 43.60 | 43.60 | 0 | 0 | 0 | |
10/02/2023 |
43.60
|
200 | 44.05 | 44.05 | 43.60 | 0 | 0 | 0 | |
09/02/2023 |
44.05
|
1,000 | 43.78 | 44.05 | 44.05 | 0 | 0 | 0 | |
08/02/2023 |
43.78
|
0 | 43.78 | 43.78 | 43.78 | 0 | 0 | 0 | |
07/02/2023 |
43.78
|
0 | 43.78 | 43.78 | 43.78 | 0 | 0 | 0 | |
06/02/2023 |
43.78
|
300 | 48.54 | 48.54 | 43.78 | 0 | 0 | 0 | |
03/02/2023 |
48.54
|
0 | 48.54 | 48.54 | 48.54 | 0 | 0 | 0 | |
02/02/2023 |
48.54
|
0 | 48.54 | 48.54 | 48.54 | 0 | 0 | 0 | |
01/02/2023 |
48.54
|
0 | 48.54 | 48.54 | 48.54 | 0 | 0 | 0 | |
31/01/2023 |
48.54
|
0 | 48.54 | 48.54 | 48.54 | 0 | 0 | 0 | |
30/01/2023 |
48.54
|
0 | 48.54 | 48.54 | 48.54 | 0 | 0 | 0 | |
27/01/2023 |
48.54
|
100 | 44.50 | 48.54 | 48.54 | 0 | 0 | 0 | |
19/01/2023 |
44.50
|
0 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 | |
18/01/2023 |
44.50
|
1 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 | |
17/01/2023 |
44.50
|
167 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 | |
16/01/2023 |
44.50
|
300 | 49.35 | 49.35 | 44.50 | 0 | 0 | 0 | |
13/01/2023 |
49.35
|
1,800 | 45.49 | 49.35 | 42.25 | 0 | 0 | 0 | |
12/01/2023 |
45.49
|
2 | 45.49 | 45.49 | 45.49 | 0 | 0 | 0 | |
11/01/2023 |
45.49
|
0 | 45.49 | 45.49 | 45.49 | 0 | 0 | 0 | |
10/01/2023 |
45.49
|
100 | 41.35 | 45.49 | 45.49 | 0 | 0 | 0 | |
09/01/2023 |
41.35
|
505 | 41.17 | 41.35 | 41.26 | 0 | 0 | 0 | |
06/01/2023 |
41.17
|
2,300 | 44.95 | 44.95 | 40.99 | 0 | 0 | 0 | |
05/01/2023 |
44.95
|
710 | 49.89 | 49.89 | 44.95 | 0 | 0 | 0 | |
04/01/2023 |
49.89
|
200 | 49.35 | 49.89 | 49.35 | 0 | 0 | 0 | |
03/01/2023 |
49.35
|
0 | 49.35 | 49.35 | 49.35 | 0 | 0 | 0 | |
30/12/2022 |
49.35
|
201 | 44.95 | 49.35 | 44.95 | 0 | 0 | 0 | |
29/12/2022 |
44.95
|
0 | 44.95 | 44.95 | 44.95 | 0 | 0 | 0 | |
28/12/2022 |
44.95
|
0 | 44.95 | 44.95 | 44.95 | 0 | 0 | 0 | |
27/12/2022 |
44.95
|
3,200 | 47.29 | 47.29 | 42.70 | 0 | 0 | 0 | |
26/12/2022 |
47.29
|
0 | 47.29 | 47.29 | 47.29 | 0 | 0 | 0 | |
23/12/2022 |
47.29
|
3,400 | 43.06 | 47.29 | 40.45 | 0 | 0 | 0 | |
22/12/2022 |
43.06
|
300 | 40.09 | 43.06 | 40.18 | 0 | 0 | 0 | |
21/12/2022 |
40.09
|
2,411 | 40.00 | 43.15 | 40.09 | 0 | 0 | 0 | |
20/12/2022 |
40.00
|
600 | 39.82 | 43.15 | 40.00 | 0 | 0 | 0 | |
19/12/2022 |
39.82
|
200 | 43.15 | 43.15 | 39.65 | 0 | 0 | 0 | |
16/12/2022 |
43.15
|
200 | 39.65 | 43.15 | 39.65 | 0 | 0 | 0 | |
15/12/2022 |
39.65
|
200 | 39.56 | 39.65 | 39.65 | 0 | 0 | 0 | |
14/12/2022 |
39.56
|
310 | 43.15 | 43.15 | 39.56 | 0 | 0 | 0 | |
13/12/2022 |
43.15
|
4,000 | 43.15 | 43.15 | 39.56 | 0 | 0 | 0 | |
12/12/2022 |
43.15
|
700 | 44.50 | 44.50 | 41.35 | 0 | 0 | 0 | |
09/12/2022 |
44.50
|
100 | 49.35 | 49.35 | 44.50 | 0 | 0 | 0 | |
08/12/2022 |
49.35
|
100 | 48.46 | 49.35 | 49.35 | 0 | 0 | 0 | |
07/12/2022 |
48.46
|
8,200 | 44.50 | 48.46 | 40.09 | 0 | 0 | 0 | |
06/12/2022 |
44.50
|
148 | 40.45 | 44.50 | 44.50 | 0 | 0 | 0 | |
05/12/2022 |
40.45
|
2,300 | 40.54 | 40.54 | 36.86 | 0 | 0 | 0 | |
02/12/2022 |
40.54
|
107 | 36.86 | 40.54 | 40.54 | 0 | 0 | 0 | |
01/12/2022 |
36.86
|
300 | 40.63 | 40.63 | 36.86 | 0 | 0 | 0 | |
30/11/2022 |
40.63
|
400 | 44.95 | 44.95 | 40.63 | 0 | 0 | 0 | |
29/11/2022 |
44.95
|
2,845 | 46.03 | 46.03 | 44.05 | 0 | 1,200 | -0.1 | |
28/11/2022: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
28/11/2022 |
46.03
|
0 | 46.03 | 46.03 | 46.03 | 0 | 0 | 0 | |
25/11/2022 |
46.03
|
0 | 46.03 | 46.03 | 46.03 | 0 | 0 | 0 | |
24/11/2022 |
46.03
|
0 | 46.03 | 46.03 | 46.03 | 0 | 0 | 0 | |
23/11/2022 |
46.03
|
0 | 46.03 | 46.03 | 46.03 | 0 | 0 | 0 | |
22/11/2022 |
46.03
|
0 | 46.03 | 46.03 | 46.03 | 0 | 0 | 0 | |
21/11/2022 |
46.03
|
0 | 46.03 | 46.03 | 46.03 | 0 | 0 | 0 | |
18/11/2022 |
46.03
|
100 | 48.68 | 48.68 | 46.03 | 0 | 0 | 0 | |
17/11/2022 |
48.68
|
200 | 47.71 | 48.68 | 48.68 | 0 | 0 | 0 | |
16/11/2022 |
47.71
|
0 | 47.71 | 47.71 | 47.71 | 0 | 0 | 0 | |
15/11/2022 |
47.71
|
0 | 47.71 | 47.71 | 47.71 | 0 | 0 | 0 | |
14/11/2022 |
47.71
|
0 | 47.71 | 47.71 | 47.71 | 0 | 0 | 0 | |
11/11/2022 |
47.71
|
0 | 47.71 | 47.71 | 47.71 | 0 | 0 | 0 | |
10/11/2022 |
47.71
|
0 | 47.71 | 47.71 | 47.71 | 0 | 0 | 0 | |
09/11/2022 |
47.71
|
0 | 47.71 | 47.71 | 47.71 | 0 | 0 | 0 | |
08/11/2022 |
47.71
|
0 | 47.71 | 47.71 | 47.71 | 0 | 0 | 0 | |
07/11/2022 |
47.71
|
0 | 47.71 | 47.71 | 47.71 | 0 | 0 | 0 | |
04/11/2022 |
47.71
|
100 | 43.37 | 47.71 | 47.71 | 0 | 0 | 0 | |
03/11/2022 |
43.37
|
0 | 43.37 | 43.37 | 43.37 | 0 | 0 | 0 | |
02/11/2022 |
43.37
|
200 | 43.37 | 43.37 | 43.37 | 0 | 0 | 0 | |
01/11/2022 |
43.37
|
0 | 43.37 | 43.37 | 43.37 | 0 | 0 | 0 | |
31/10/2022 |
43.37
|
500 | 43.82 | 43.82 | 43.37 | 0 | 0 | 0 | |
28/10/2022 |
43.82
|
0 | 43.82 | 43.82 | 43.82 | 0 | 0 | 0 | |
27/10/2022 |
43.82
|
0 | 43.82 | 43.82 | 43.82 | 0 | 0 | 0 | |
26/10/2022 |
43.82
|
0 | 43.82 | 43.82 | 43.82 | 0 | 0 | 0 | |
25/10/2022 |
43.82
|
100 | 39.83 | 43.82 | 43.82 | 0 | 0 | 0 | |
24/10/2022 |
39.83
|
250 | 39.83 | 39.83 | 39.83 | 0 | 0 | 0 | |
21/10/2022 |
39.83
|
8 | 39.83 | 39.83 | 39.83 | 0 | 0 | 0 | |
20/10/2022 |
39.83
|
0 | 39.83 | 39.83 | 39.83 | 0 | 0 | 0 | |
19/10/2022 |
39.83
|
0 | 39.83 | 39.83 | 39.83 | 0 | 0 | 0 | |
18/10/2022 |
39.83
|
0 | 39.83 | 39.83 | 39.83 | 0 | 0 | 0 | |
17/10/2022 |
39.83
|
1,405 | 42.49 | 42.49 | 38.95 | 0 | 0 | 0 | |
14/10/2022 |
42.49
|
0 | 42.49 | 42.49 | 42.49 | 0 | 0 | 0 | |
13/10/2022 |
42.49
|
0 | 42.49 | 42.49 | 42.49 | 0 | 0 | 0 | |
12/10/2022 |
42.49
|
100 | 44.26 | 44.26 | 42.49 | 0 | 0 | 0 | |
11/10/2022 |
44.26
|
0 | 44.26 | 44.26 | 44.26 | 0 | 0 | 0 | |
10/10/2022 |
44.26
|
0 | 44.26 | 44.26 | 44.26 | 0 | 0 | 0 | |
07/10/2022 |
44.26
|
0 | 44.26 | 44.26 | 44.26 | 0 | 0 | 0 | |
06/10/2022 |
44.26
|
0 | 44.26 | 44.26 | 44.26 | 0 | 0 | 0 | |
05/10/2022 |
44.26
|
601 | 44.26 | 44.26 | 44.26 | 0 | 0 | 0 | |
04/10/2022 |
44.26
|
100 | 40.72 | 44.26 | 44.26 | 0 | 0 | 0 | |
03/10/2022 |
40.72
|
600 | 40.72 | 40.72 | 38.06 | 0 | 0 | 0 | |
30/09/2022 |
40.72
|
0 | 40.72 | 40.72 | 40.72 | 0 | 0 | 0 | |
29/09/2022 |
40.72
|
0 | 40.72 | 40.72 | 40.72 | 0 | 0 | 0 | |
28/09/2022 |
40.72
|
300 | 40.72 | 40.72 | 40.72 | 0 | 0 | 0 | |
27/09/2022 |
40.72
|
100 | 44.26 | 44.26 | 40.72 | 0 | 0 | 0 | |
26/09/2022 |
44.26
|
5 | 44.26 | 44.26 | 44.26 | 0 | 0 | 0 | |
23/09/2022 |
44.26
|
50 | 44.26 | 44.26 | 44.26 | 0 | 0 | 0 | |
22/09/2022 |
44.26
|
0 | 44.26 | 44.26 | 44.26 | 0 | 0 | 0 | |
21/09/2022 |
44.26
|
1,300 | 44.26 | 44.26 | 39.92 | 0 | 0 | 0 |