Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-7.90 | -15.80% | 3,123 | 0 | 0 |
42.10
50
42.10
|
2 tháng
(2024-09-23) |
-8.60 | -16.96% | 3,923 | 0 | 0 |
42.10
50.70
42.10
|
3 tháng
(2024-08-26) |
-11.90 | -22.04% | 6,223 | 0 | 0 |
42.10
55
42.10
|
6 tháng
(2024-05-27) |
-6.72 | -13.76% | 11,723 | 0 | 0 |
40.60
62.20
42.10
|
12 tháng
(2023-11-30) |
-4.14 | -8.96% | 27,530 | 4 | 0.0 |
40.60
65.31
42.10
|
24 tháng
(2022-12-05) |
-3.16 | -6.98% | 77,830 | 1,604 | 0.1 |
38.07
65.31
42.10
|
36 tháng
(2021-12-08) |
-3.04 | -6.73% | 116,930 | 3,904 | 0.2 |
38.07
66.11
42.10
|
60 tháng
(2019-12-19) |
25.04 | 146.85% | 424,430 | 3,904 | 0.2 |
17.03
66.11
42.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2023 |
51.56
|
0 | 51.56 | 51.56 | 51.56 | 0 | 0 | 0 | |
03/02/2023 |
51.56
|
0 | 51.56 | 51.56 | 51.56 | 0 | 0 | 0 | |
02/02/2023 |
51.56
|
200 | 44.82 | 51.56 | 51.56 | 0 | 0 | 0 | |
01/02/2023 |
44.82
|
1,100 | 49.70 | 49.70 | 44.82 | 0 | 0 | 0 | |
31/01/2023 |
49.70
|
0 | 49.70 | 49.70 | 49.70 | 0 | 0 | 0 | |
30/01/2023 |
49.70
|
0 | 49.70 | 49.70 | 49.70 | 0 | 0 | 0 | |
27/01/2023 |
49.70
|
0 | 49.70 | 49.70 | 49.70 | 0 | 0 | 0 | |
19/01/2023 |
49.70
|
0 | 49.70 | 49.70 | 49.70 | 0 | 0 | 0 | |
18/01/2023 |
49.70
|
0 | 49.70 | 49.70 | 49.70 | 0 | 0 | 0 | |
17/01/2023 |
49.70
|
0 | 49.70 | 49.70 | 49.70 | 0 | 0 | 0 | |
16/01/2023 |
49.70
|
100 | 46.15 | 49.70 | 49.70 | 100 | 0 | 0.0 | |
13/01/2023 |
46.15
|
0 | 46.15 | 46.15 | 46.15 | 0 | 0 | 0 | |
12/01/2023 |
46.15
|
100 | 46.86 | 46.86 | 46.15 | 0 | 0 | 0 | |
11/01/2023 |
46.86
|
0 | 46.86 | 46.86 | 46.86 | 0 | 0 | 0 | |
10/01/2023 |
46.86
|
0 | 46.86 | 46.86 | 46.86 | 0 | 0 | 0 | |
09/01/2023 |
46.86
|
0 | 46.86 | 46.86 | 46.86 | 0 | 0 | 0 | |
06/01/2023 |
46.86
|
0 | 46.86 | 46.86 | 46.86 | 0 | 0 | 0 | |
05/01/2023 |
46.86
|
0 | 46.86 | 46.86 | 46.86 | 0 | 0 | 0 | |
04/01/2023 |
46.86
|
0 | 46.86 | 46.86 | 46.86 | 0 | 0 | 0 | |
03/01/2023 |
46.86
|
0 | 46.86 | 46.86 | 46.86 | 0 | 0 | 0 | |
30/12/2022 |
46.86
|
0 | 46.86 | 46.86 | 46.86 | 0 | 0 | 0 | |
29/12/2022 |
46.86
|
0 | 46.86 | 46.86 | 46.86 | 0 | 0 | 0 | |
28/12/2022 |
46.86
|
0 | 46.86 | 46.86 | 46.86 | 0 | 0 | 0 | |
27/12/2022 |
46.86
|
0 | 46.86 | 46.86 | 46.86 | 0 | 0 | 0 | |
26/12/2022 |
46.86
|
0 | 46.86 | 46.86 | 46.86 | 0 | 0 | 0 | |
23/12/2022 |
46.86
|
0 | 46.86 | 46.86 | 46.86 | 0 | 0 | 0 | |
22/12/2022 |
46.86
|
0 | 46.86 | 46.86 | 46.86 | 0 | 0 | 0 | |
21/12/2022 |
46.86
|
0 | 46.86 | 46.86 | 46.86 | 0 | 0 | 0 | |
20/12/2022 |
46.86
|
0 | 46.86 | 46.86 | 46.86 | 0 | 0 | 0 | |
19/12/2022 |
46.86
|
0 | 46.86 | 46.86 | 46.86 | 0 | 0 | 0 | |
16/12/2022 |
46.86
|
0 | 46.86 | 46.86 | 46.86 | 0 | 0 | 0 | |
15/12/2022 |
46.86
|
0 | 46.86 | 46.86 | 46.86 | 0 | 0 | 0 | |
14/12/2022 |
46.86
|
0 | 46.86 | 46.86 | 46.86 | 0 | 0 | 0 | |
13/12/2022 |
46.86
|
0 | 46.86 | 46.86 | 46.86 | 0 | 0 | 0 | |
12/12/2022 |
46.86
|
0 | 46.86 | 46.86 | 46.86 | 0 | 0 | 0 | |
09/12/2022 |
46.86
|
0 | 46.86 | 46.86 | 46.86 | 0 | 0 | 0 | |
08/12/2022 |
46.86
|
0 | 46.86 | 46.86 | 46.86 | 0 | 0 | 0 | |
07/12/2022 |
46.86
|
0 | 44.90 | 46.86 | 44.90 | 0 | 0 | 0 | |
06/12/2022 |
44.90
|
200 | 45.26 | 48.81 | 44.90 | 0 | 0 | 0 | |
05/12/2022 |
45.26
|
300 | 46.06 | 46.06 | 45.26 | 0 | 0 | 0 | |
02/12/2022 |
46.06
|
0 | 46.06 | 46.06 | 46.06 | 0 | 0 | 0 | |
01/12/2022 |
46.06
|
100 | 54.13 | 54.13 | 46.06 | 0 | 100 | -0.0 | |
30/11/2022 |
54.13
|
0 | 54.13 | 54.13 | 54.13 | 0 | 0 | 0 | |
29/11/2022 |
54.13
|
0 | 54.13 | 54.13 | 54.13 | 0 | 0 | 0 | |
28/11/2022 |
54.13
|
200 | 54.58 | 54.58 | 54.13 | 200 | 0 | 0.0 | |
25/11/2022 |
54.58
|
0 | 54.58 | 54.58 | 54.58 | 0 | 0 | 0 | |
24/11/2022 |
54.58
|
0 | 54.58 | 54.58 | 54.58 | 0 | 0 | 0 | |
23/11/2022 |
54.58
|
300 | 54.58 | 54.58 | 54.58 | 100 | 0 | 0.0 | |
22/11/2022 |
54.58
|
0 | 54.58 | 54.58 | 54.58 | 0 | 0 | 0 | |
21/11/2022 |
54.58
|
0 | 54.58 | 54.58 | 54.58 | 0 | 0 | 0 | |
18/11/2022 |
54.58
|
0 | 54.58 | 54.58 | 54.58 | 0 | 0 | 0 | |
17/11/2022 |
54.58
|
0 | 54.58 | 54.58 | 54.58 | 0 | 0 | 0 | |
16/11/2022 |
54.58
|
0 | 54.58 | 54.58 | 54.58 | 0 | 0 | 0 | |
15/11/2022 |
54.58
|
0 | 54.58 | 54.58 | 54.58 | 0 | 0 | 0 | |
14/11/2022 |
54.58
|
0 | 54.58 | 54.58 | 54.58 | 0 | 0 | 0 | |
11/11/2022 |
54.58
|
0 | 54.58 | 54.58 | 54.58 | 0 | 0 | 0 | |
10/11/2022 |
54.58
|
0 | 54.58 | 54.58 | 54.58 | 0 | 0 | 0 | |
09/11/2022 |
54.58
|
0 | 54.58 | 54.58 | 54.58 | 0 | 0 | 0 | |
08/11/2022 |
54.58
|
100 | 47.48 | 54.58 | 54.58 | 0 | 0 | 0 | |
07/11/2022 |
47.48
|
0 | 47.48 | 47.48 | 47.48 | 0 | 0 | 0 | |
04/11/2022 |
47.48
|
0 | 47.48 | 47.48 | 47.48 | 0 | 0 | 0 | |
03/11/2022 |
47.48
|
0 | 47.48 | 47.48 | 47.48 | 0 | 0 | 0 | |
02/11/2022 |
47.48
|
0 | 47.48 | 47.48 | 47.48 | 0 | 0 | 0 | |
01/11/2022 |
47.48
|
0 | 47.48 | 47.48 | 47.48 | 0 | 0 | 0 | |
31/10/2022 |
47.48
|
0 | 47.48 | 47.48 | 47.48 | 0 | 0 | 0 | |
28/10/2022 |
47.48
|
0 | 47.48 | 47.48 | 47.48 | 0 | 0 | 0 | |
27/10/2022 |
47.48
|
0 | 47.48 | 47.48 | 47.48 | 0 | 0 | 0 | |
26/10/2022 |
47.48
|
0 | 47.48 | 47.48 | 47.48 | 0 | 0 | 0 | |
25/10/2022 |
47.48
|
100 | 47.48 | 47.48 | 47.48 | 0 | 0 | 0 | |
24/10/2022 |
47.48
|
500 | 46.95 | 47.48 | 47.48 | 0 | 0 | 0 | |
21/10/2022 |
46.95
|
100 | 55.20 | 55.20 | 46.95 | 0 | 100 | -0.0 | |
20/10/2022 |
55.20
|
0 | 55.20 | 55.20 | 55.20 | 0 | 0 | 0 | |
19/10/2022 |
55.20
|
0 | 55.20 | 55.20 | 55.20 | 0 | 0 | 0 | |
18/10/2022 |
55.20
|
0 | 55.20 | 55.20 | 55.20 | 0 | 0 | 0 | |
17/10/2022 |
55.20
|
2,000 | 55.11 | 55.20 | 55.20 | 700 | 0 | 0.0 | |
14/10/2022 |
55.11
|
0 | 55.11 | 55.11 | 55.11 | 0 | 0 | 0 | |
13/10/2022 |
55.11
|
100 | 47.92 | 55.11 | 55.11 | 0 | 0 | 0 | |
12/10/2022 |
47.92
|
0 | 47.92 | 47.92 | 47.92 | 0 | 0 | 0 | |
11/10/2022 |
47.92
|
0 | 47.92 | 47.92 | 47.92 | 0 | 0 | 0 | |
10/10/2022 |
47.92
|
100 | 56.35 | 56.35 | 47.92 | 0 | 100 | -0.0 | |
07/10/2022 |
56.35
|
0 | 56.35 | 56.35 | 56.35 | 0 | 0 | 0 | |
06/10/2022 |
56.35
|
200 | 53.25 | 56.35 | 56.35 | 200 | 0 | 0.0 | |
05/10/2022 |
53.25
|
0 | 53.25 | 53.25 | 53.25 | 0 | 0 | 0 | |
04/10/2022 |
53.25
|
0 | 53.25 | 53.25 | 53.25 | 0 | 0 | 0 | |
03/10/2022 |
53.25
|
0 | 53.25 | 53.25 | 53.25 | 0 | 0 | 0 | |
30/09/2022 |
53.25
|
200 | 53.25 | 53.25 | 53.25 | 0 | 0 | 0 | |
29/09/2022 |
53.25
|
0 | 53.25 | 53.25 | 53.25 | 0 | 0 | 0 | |
28/09/2022 |
53.25
|
0 | 53.25 | 53.25 | 53.25 | 0 | 0 | 0 | |
27/09/2022 |
53.25
|
100 | 56.26 | 56.26 | 53.25 | 0 | 100 | -0.0 | |
26/09/2022 |
56.26
|
100 | 66.11 | 66.11 | 56.26 | 0 | 0 | 0 | |
23/09/2022 |
66.11
|
0 | 66.11 | 66.11 | 66.11 | 0 | 0 | 0 | |
22/09/2022 |
66.11
|
0 | 66.11 | 66.11 | 66.11 | 0 | 0 | 0 | |
21/09/2022 |
66.11
|
100 | 57.59 | 66.11 | 66.11 | 0 | 0 | 0 | |
20/09/2022 |
57.59
|
900 | 50.14 | 57.59 | 57.59 | 0 | 0 | 0 | |
19/09/2022 |
50.14
|
0 | 50.14 | 50.14 | 50.14 | 0 | 0 | 0 | |
16/09/2022 |
50.14
|
0 | 50.14 | 50.14 | 50.14 | 0 | 0 | 0 | |
15/09/2022: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
15/09/2022 |
50.14
|
0 | 50.14 | 50.14 | 50.14 | 0 | 0 | 0 | |
14/09/2022 |
50.14
|
0 | 50.14 | 50.14 | 50.14 | 0 | 0 | 0 | |
13/09/2022 |
50.14
|
0 | 50.14 | 50.14 | 50.14 | 0 | 0 | 0 | |
12/09/2022 |
50.14
|
0 | 50.14 | 50.14 | 50.14 | 0 | 0 | 0 |