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) |
-4.20 | -10% | 300 | 0 | 0 |
37.80
42
37.80
|
2 tháng
(2024-07-22) |
-2.20 | -5.50% | 10,000 | -3,200 | -0.1 |
37.80
43.40
37.80
|
3 tháng
(2024-06-21) |
-7.20 | -16% | 11,800 | -3,300 | -0.1 |
36.60
45
37.80
|
6 tháng
(2024-03-25) |
-10.84 | -22.29% | 42,200 | -3,300 | -0.1 |
36
53.52
37.80
|
12 tháng
(2023-09-25) |
-27.51 | -42.12% | 52,200 | -6,300 | -0.3 |
36
69.21
37.80
|
24 tháng
(2022-09-30) |
-12.40 | -24.69% | 145,330 | -100 | -0.1 |
26.36
69.21
37.80
|
36 tháng
(2021-10-05) |
4.89 | 14.84% | 289,777 | -173,000 | -8.0 |
26.36
69.21
37.80
|
60 tháng
(2019-10-16) |
15.50 | 69.49% | 686,763 | -242,600 | -9.7 |
14.95
69.21
37.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
55.73
|
0 | 55.73 | 55.73 | 55.73 | 0 | 0 | 0 | |
16/09/2022 |
55.73
|
21 | 55.73 | 55.73 | 55.73 | 0 | 0 | 0 | |
15/09/2022 |
55.73
|
59 | 55.73 | 55.73 | 55.73 | 0 | 0 | 0 | |
14/09/2022 |
55.73
|
0 | 55.73 | 55.73 | 55.73 | 0 | 0 | 0 | |
13/09/2022 |
55.73
|
20 | 55.73 | 55.73 | 55.73 | 0 | 0 | 0 | |
12/09/2022 |
55.73
|
0 | 55.73 | 55.73 | 55.73 | 0 | 0 | 0 | |
09/09/2022 |
55.73
|
0 | 55.73 | 55.73 | 55.73 | 0 | 0 | 0 | |
08/09/2022 |
55.73
|
300 | 61.83 | 61.83 | 55.73 | 0 | 0 | 0 | |
07/09/2022 |
61.83
|
0 | 61.83 | 61.83 | 61.83 | 0 | 0 | 0 | |
06/09/2022 |
61.83
|
0 | 61.83 | 61.83 | 61.83 | 0 | 0 | 0 | |
05/09/2022 |
61.83
|
0 | 61.83 | 61.83 | 61.83 | 0 | 0 | 0 | |
31/08/2022 |
61.83
|
0 | 61.83 | 61.83 | 61.83 | 0 | 0 | 0 | |
30/08/2022 |
61.83
|
0 | 61.83 | 61.83 | 61.83 | 0 | 0 | 0 | |
29/08/2022 |
61.83
|
0 | 61.83 | 61.83 | 61.83 | 0 | 0 | 0 | |
26/08/2022 |
61.83
|
101 | 56.29 | 61.83 | 61.83 | 0 | 0 | 0 | |
25/08/2022 |
56.29
|
0 | 56.29 | 56.29 | 56.29 | 0 | 0 | 0 | |
24/08/2022 |
56.29
|
100 | 56.58 | 56.58 | 56.29 | 0 | 0 | 0 | |
23/08/2022 |
56.58
|
200 | 51.60 | 56.58 | 51.32 | 0 | 0 | 0 | |
22/08/2022 |
51.60
|
300 | 51.60 | 51.60 | 49.73 | 0 | 0 | 0 | |
19/08/2022 |
51.60
|
0 | 51.60 | 51.60 | 51.60 | 0 | 0 | 0 | |
18/08/2022 |
51.60
|
210 | 47.57 | 52.17 | 51.60 | 0 | 0 | 0 | |
17/08/2022 |
47.57
|
400 | 43.25 | 47.57 | 47.57 | 0 | 0 | 0 | |
16/08/2022 |
43.25
|
100 | 47.38 | 47.38 | 43.25 | 0 | 0 | 0 | |
15/08/2022 |
47.38
|
0 | 47.38 | 47.38 | 47.38 | 0 | 0 | 0 | |
12/08/2022 |
47.38
|
440 | 52.64 | 52.64 | 47.38 | 0 | 0 | 0 | |
11/08/2022 |
52.64
|
200 | 58.45 | 58.45 | 52.64 | 0 | 0 | 0 | |
10/08/2022 |
58.45
|
0 | 58.45 | 58.45 | 58.45 | 0 | 0 | 0 | |
09/08/2022 |
58.45
|
100 | 53.39 | 58.45 | 58.45 | 0 | 0 | 0 | |
08/08/2022 |
53.39
|
20 | 53.39 | 53.39 | 53.39 | 0 | 0 | 0 | |
05/08/2022 |
53.39
|
0 | 53.39 | 53.39 | 53.39 | 0 | 0 | 0 | |
04/08/2022 |
53.39
|
100 | 50.48 | 53.39 | 53.39 | 0 | 0 | 0 | |
03/08/2022 |
50.48
|
200 | 47.19 | 50.57 | 50.48 | 0 | 0 | 0 | |
02/08/2022 |
47.19
|
0 | 47.19 | 47.19 | 47.19 | 0 | 0 | 0 | |
01/08/2022 |
47.19
|
0 | 47.19 | 47.19 | 47.19 | 0 | 0 | 0 | |
29/07/2022 |
47.19
|
400 | 52.35 | 52.35 | 47.19 | 0 | 0 | 0 | |
28/07/2022 |
52.35
|
0 | 52.35 | 52.35 | 52.35 | 0 | 0 | 0 | |
27/07/2022 |
52.35
|
723 | 47.76 | 52.35 | 43.16 | 0 | 0 | 0 | |
26/07/2022 |
47.76
|
12 | 47.76 | 47.76 | 47.76 | 0 | 0 | 0 | |
25/07/2022 |
47.76
|
100 | 43.72 | 47.76 | 47.76 | 0 | 0 | 0 | |
22/07/2022 |
43.72
|
800 | 43.72 | 43.72 | 43.72 | 0 | 800 | -0.0 | |
21/07/2022 |
43.72
|
1 | 43.72 | 43.72 | 43.72 | 0 | 0 | 0 | |
20/07/2022 |
43.72
|
800 | 43.63 | 47.94 | 43.63 | 0 | 0 | 0 | |
19/07/2022 |
43.63
|
400 | 43.72 | 43.72 | 43.63 | 0 | 0 | 0 | |
18/07/2022 |
43.72
|
400 | 45.04 | 49.54 | 40.81 | 200 | 0 | 0.0 | |
15/07/2022 |
45.04
|
2,065 | 49.45 | 54.32 | 44.66 | 0 | 615 | -0.0 | |
14/07/2022 |
49.45
|
1,505 | 54.89 | 54.89 | 49.45 | 0 | 5 | -0.0 | |
13/07/2022 |
54.89
|
200 | 60.99 | 60.99 | 54.89 | 0 | 0 | 0 | |
12/07/2022 |
60.99
|
0 | 60.99 | 60.99 | 60.99 | 0 | 0 | 0 | |
11/07/2022 |
60.99
|
0 | 60.99 | 60.99 | 60.99 | 0 | 0 | 0 | |
08/07/2022 |
60.99
|
0 | 60.99 | 60.99 | 60.99 | 0 | 0 | 0 | |
07/07/2022 |
60.99
|
0 | 60.99 | 60.99 | 60.99 | 0 | 0 | 0 | |
06/07/2022 |
60.99
|
1,000 | 61.74 | 61.74 | 60.99 | 0 | 1,000 | -0.1 | |
05/07/2022 |
61.74
|
0 | 61.74 | 61.74 | 61.74 | 0 | 0 | 0 | |
04/07/2022 |
61.74
|
0 | 61.74 | 61.74 | 61.74 | 0 | 0 | 0 | |
01/07/2022 |
61.74
|
0 | 61.74 | 61.74 | 61.74 | 0 | 0 | 0 | |
30/06/2022 |
61.74
|
1 | 61.74 | 61.74 | 61.74 | 0 | 0 | 0 | |
29/06/2022 |
61.74
|
0 | 61.74 | 61.74 | 61.74 | 0 | 0 | 0 | |
28/06/2022 |
61.74
|
0 | 61.74 | 61.74 | 61.74 | 0 | 0 | 0 | |
27/06/2022 |
61.74
|
800 | 61.74 | 61.74 | 61.74 | 0 | 0 | 0 | |
24/06/2022 |
61.74
|
0 | 61.74 | 61.74 | 61.74 | 0 | 0 | 0 | |
23/06/2022 |
61.74
|
700 | 64.27 | 64.27 | 61.74 | 0 | 0 | 0 | |
22/06/2022 |
64.27
|
150 | 61.92 | 64.27 | 64.27 | 0 | 0 | 0 | |
21/06/2022 |
61.92
|
101 | 56.39 | 61.92 | 61.92 | 0 | 0 | 0 | |
20/06/2022 |
56.39
|
0 | 56.39 | 56.39 | 56.39 | 0 | 0 | 0 | |
17/06/2022 |
56.39
|
0 | 56.39 | 56.39 | 56.39 | 0 | 0 | 0 | |
16/06/2022 |
56.39
|
0 | 56.39 | 56.39 | 56.39 | 0 | 0 | 0 | |
15/06/2022 |
56.39
|
1,000 | 56.39 | 56.39 | 56.39 | 0 | 0 | 0 | |
14/06/2022 |
56.39
|
0 | 56.39 | 56.39 | 56.39 | 0 | 0 | 0 | |
13/06/2022 |
56.39
|
300 | 56.29 | 60.89 | 56.39 | 0 | 0 | 0 | |
10/06/2022 |
56.29
|
0 | 56.29 | 56.29 | 56.29 | 0 | 0 | 0 | |
09/06/2022 |
56.29
|
0 | 56.29 | 56.29 | 56.29 | 0 | 0 | 0 | |
08/06/2022 |
56.29
|
303 | 54.04 | 56.29 | 55.36 | 0 | 0 | 0 | |
07/06/2022 |
54.04
|
200 | 60.05 | 60.05 | 54.04 | 0 | 0 | 0 | |
06/06/2022 |
60.05
|
300 | 55.36 | 60.05 | 54.89 | 0 | 0 | 0 | |
03/06/2022 |
55.36
|
0 | 55.36 | 55.36 | 55.36 | 0 | 0 | 0 | |
02/06/2022 |
55.36
|
100 | 56.20 | 56.20 | 55.36 | 0 | 0 | 0 | |
01/06/2022 |
56.20
|
0 | 56.20 | 56.20 | 56.20 | 0 | 0 | 0 | |
31/05/2022 |
56.20
|
0 | 56.20 | 56.20 | 56.20 | 0 | 0 | 0 | |
30/05/2022 |
56.20
|
200 | 54.89 | 56.20 | 55.83 | 0 | 0 | 0 | |
27/05/2022 |
54.89
|
0 | 54.89 | 54.89 | 54.89 | 0 | 0 | 0 | |
26/05/2022 |
54.89
|
300 | 60.99 | 60.99 | 54.89 | 0 | 0 | 0 | |
25/05/2022 |
60.99
|
0 | 60.99 | 60.99 | 60.99 | 0 | 0 | 0 | |
24/05/2022 |
60.99
|
550 | 56.20 | 60.99 | 50.66 | 0 | 0 | 0 | |
23/05/2022 |
56.20
|
200 | 56.20 | 56.20 | 56.20 | 0 | 0 | 0 | |
20/05/2022: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
20/05/2022 |
56.20
|
301 | 62.39 | 62.39 | 56.20 | 0 | 0 | 0 | |
19/05/2022 |
62.39
|
0 | 62.39 | 62.39 | 62.39 | 0 | 0 | 0 | |
18/05/2022 |
62.39
|
100 | 61.49 | 62.39 | 62.39 | 0 | 0 | 0 | |
17/05/2022 |
61.49
|
1,200 | 56.88 | 62.39 | 51.27 | 0 | 0 | 0 | |
16/05/2022 |
56.88
|
0 | 56.88 | 56.88 | 56.88 | 0 | 0 | 0 | |
13/05/2022 |
56.88
|
0 | 56.88 | 56.88 | 56.88 | 0 | 0 | 0 | |
12/05/2022 |
56.88
|
0 | 56.88 | 56.88 | 56.88 | 0 | 0 | 0 | |
11/05/2022 |
56.88
|
0 | 56.88 | 56.88 | 56.88 | 0 | 0 | 0 | |
10/05/2022 |
56.88
|
0 | 56.88 | 56.88 | 56.88 | 0 | 0 | 0 | |
09/05/2022 |
56.88
|
0 | 56.88 | 56.88 | 56.88 | 0 | 0 | 0 | |
06/05/2022 |
56.88
|
0 | 56.88 | 56.88 | 56.88 | 0 | 0 | 0 | |
05/05/2022 |
56.88
|
300 | 56.06 | 56.88 | 56.06 | 0 | 0 | 0 | |
04/05/2022 |
56.06
|
0 | 56.06 | 56.06 | 56.06 | 0 | 0 | 0 | |
29/04/2022 |
56.06
|
100 | 54.25 | 56.06 | 56.06 | 0 | 0 | 0 | |
28/04/2022 |
54.25
|
0 | 54.25 | 54.25 | 54.25 | 0 | 0 | 0 | |
27/04/2022 |
54.25
|
110 | 54.25 | 54.25 | 54.25 | 0 | 0 | 0 |