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) |
-0.81 | -1.28% | 119,100 | -730 | -0.0 |
62.20
64.20
62.20
|
2 tháng
(2024-07-22) |
-0.52 | -0.83% | 261,400 | -1,230 | -0.1 |
60.20
64.20
62.20
|
3 tháng
(2024-06-21) |
-0.32 | -0.52% | 343,700 | -1,230 | -0.1 |
60.20
64.20
62.20
|
6 tháng
(2024-03-25) |
-0.55 | -0.88% | 587,400 | -1,230 | -0.1 |
60.20
64.75
62.20
|
12 tháng
(2023-09-25) |
3.14 | 5.32% | 910,500 | -9,030 | -0.6 |
58.51
65.11
62.20
|
24 tháng
(2022-09-30) |
5.48 | 9.66% | 1,254,000 | -21,550 | -9.9 |
52.33
65.11
62.20
|
36 tháng
(2021-10-05) |
13.80 | 28.50% | 1,679,800 | 136,163 | 10.5 |
47.17
65.11
62.20
|
60 tháng
(2019-10-16) |
27.18 | 77.60% | 2,571,480 | 209,243 | 14.6 |
32.77
65.11
62.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/09/2022 |
60.29
|
100 | 56.39 | 60.29 | 60.29 | 110 | 100 | 0.0 | |
14/09/2022 |
56.39
|
3,200 | 54.90 | 56.39 | 56.39 | 700 | 80 | 0.4 | |
13/09/2022 |
54.90
|
6,400 | 57.22 | 57.22 | 54.90 | 6,333 | 0 | 0.4 | |
12/09/2022 |
57.22
|
0 | 57.22 | 57.22 | 57.22 | 0 | 50 | 0.2 | |
09/09/2022 |
57.22
|
3,000 | 56.39 | 57.22 | 56.39 | 3,000 | 0 | 0.2 | |
08/09/2022 |
56.39
|
600 | 55.98 | 56.39 | 55.98 | 0 | 0 | 0.1 | |
07/09/2022 |
55.98
|
1,800 | 56.81 | 56.81 | 54.90 | 0 | 0 | 0.1 | |
06/09/2022 |
56.81
|
200 | 57.22 | 57.22 | 56.81 | 0 | 0 | 0.1 | |
05/09/2022 |
57.22
|
2,800 | 57.05 | 57.63 | 55.23 | 2,100 | 0 | 0.1 | |
31/08/2022 |
57.05
|
5,300 | 56.56 | 57.22 | 55.15 | 2,200 | 0 | 0.2 | |
30/08/2022 |
56.56
|
9,500 | 54.48 | 57.22 | 55.56 | 5,200 | 0 | 0.4 | |
29/08/2022 |
54.48
|
8,000 | 54.32 | 58.05 | 54.40 | 3,800 | 0 | 0.2 | |
26/08/2022 |
54.32
|
500 | 54.48 | 54.48 | 54.32 | 0 | 0 | -0.0 | |
25/08/2022 |
54.48
|
1,100 | 54.07 | 54.48 | 54.40 | 0 | 0 | -0.0 | |
24/08/2022 |
54.07
|
200 | 56.72 | 56.72 | 53.99 | 0 | 100 | -0.0 | |
23/08/2022: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
23/08/2022 |
56.72
|
2,600 | 54.82 | 56.72 | 56.06 | 1,000 | 0 | 0.1 | |
22/08/2022 |
54.81
|
4,500 | 54.33 | 55.14 | 54.73 | 1,200 | 0 | 0.1 | |
19/08/2022 |
54.33
|
0 | 54.33 | 54.33 | 54.33 | 0 | 0 | 0.4 | |
18/08/2022 |
54.33
|
600 | 54.73 | 54.73 | 54.33 | 0 | 0 | 0.4 | |
17/08/2022 |
54.73
|
6,300 | 54.73 | 55.14 | 54.73 | 5,500 | 0 | 0.4 | |
16/08/2022 |
54.73
|
4,000 | 54.25 | 54.73 | 52.79 | 2,000 | 100 | 0.1 | |
15/08/2022 |
54.25
|
800 | 54.33 | 54.33 | 51.17 | 0 | 0 | 0.1 | |
12/08/2022 |
54.33
|
3,400 | 51.98 | 54.73 | 54.33 | 2,000 | 0 | 0.1 | |
11/08/2022 |
51.98
|
11,200 | 51.98 | 54.98 | 51.08 | 7,500 | 0 | 0.5 | |
10/08/2022 |
51.98
|
23,200 | 52.38 | 55.06 | 51.90 | 13,400 | 0 | 0.9 | |
09/08/2022 |
52.38
|
700 | 54.98 | 54.98 | 52.38 | 0 | 0 | 0.1 | |
08/08/2022 |
54.98
|
1,400 | 52.30 | 55.06 | 54.98 | 1,000 | 0 | 0.1 | |
05/08/2022 |
52.30
|
1,100 | 52.71 | 52.71 | 52.14 | 0 | 0 | 0.2 | |
04/08/2022 |
52.71
|
0 | 52.71 | 52.71 | 52.71 | 0 | 0 | 0.2 | |
03/08/2022 |
52.71
|
0 | 52.71 | 52.71 | 52.71 | 0 | 0 | 0.2 | |
02/08/2022 |
52.71
|
300 | 55.14 | 55.14 | 52.71 | 0 | 0 | 0.2 | |
01/08/2022 |
55.14
|
0 | 55.14 | 55.14 | 55.14 | 0 | 0 | 0.2 | |
29/07/2022 |
55.14
|
0 | 55.14 | 55.14 | 55.14 | 0 | 0 | 0.2 | |
28/07/2022 |
55.14
|
2,500 | 53.03 | 55.14 | 53.03 | 0 | 0 | 0.2 | |
27/07/2022 |
53.03
|
6,200 | 55.06 | 55.06 | 53.03 | 3,000 | 0 | 0.2 | |
26/07/2022 |
55.06
|
2,500 | 54.33 | 55.06 | 55.06 | 2,000 | 0 | 0.1 | |
25/07/2022 |
54.33
|
2,000 | 52.71 | 54.33 | 54.33 | 2,000 | 0 | 0.1 | |
22/07/2022 |
52.71
|
2,400 | 54.49 | 54.49 | 51.98 | 0 | 100 | 0.1 | |
21/07/2022 |
54.49
|
4,600 | 54.49 | 55.14 | 51.49 | 3,800 | 100 | 0.2 | |
20/07/2022 |
54.49
|
2,600 | 51.49 | 54.57 | 54.49 | 2,300 | 0 | 0.2 | |
19/07/2022 |
51.49
|
200 | 51.49 | 51.49 | 51.49 | 0 | 0 | 0.0 | |
18/07/2022 |
51.49
|
800 | 51.49 | 51.49 | 51.49 | 700 | 500 | 0.0 | |
15/07/2022 |
51.49
|
300 | 51.08 | 51.49 | 51.49 | 100 | 0 | 0.0 | |
14/07/2022 |
51.08
|
200 | 52.71 | 52.71 | 49.87 | 100 | 100 | 0 | |
13/07/2022 |
52.71
|
0 | 52.71 | 52.71 | 52.71 | 0 | 0 | 0.2 | |
12/07/2022 |
52.71
|
0 | 52.71 | 52.71 | 52.71 | 0 | 0 | 0.2 | |
11/07/2022 |
52.71
|
800 | 51.33 | 52.71 | 52.71 | 0 | 0 | 0.2 | |
08/07/2022 |
51.33
|
3,600 | 51.33 | 51.33 | 51.33 | 0 | 0 | 0.2 | |
07/07/2022 |
51.33
|
2,000 | 51.41 | 51.41 | 51.33 | 300 | 0 | 0.0 | |
06/07/2022 |
51.41
|
0 | 51.41 | 51.41 | 51.41 | 0 | 0 | 0.1 | |
05/07/2022 |
51.41
|
4,000 | 48.65 | 51.41 | 48.65 | 2,200 | 0 | 0.1 | |
04/07/2022 |
48.65
|
4,100 | 48.65 | 49.46 | 48.65 | 1,500 | 0 | 0.1 | |
01/07/2022 |
48.65
|
1,300 | 50.27 | 51.08 | 48.65 | 300 | 100 | 0.0 | |
30/06/2022 |
50.27
|
100 | 48.41 | 50.27 | 50.27 | 0 | 0 | 0.6 | |
29/06/2022 |
48.41
|
24,300 | 51.90 | 51.90 | 48.33 | 9,900 | 0 | 0.6 | |
28/06/2022 |
51.90
|
6,700 | 53.52 | 53.52 | 51.90 | 3,700 | 0 | 0.2 | |
27/06/2022 |
53.52
|
0 | 53.52 | 53.52 | 53.52 | 0 | 0 | -0.0 | |
24/06/2022 |
53.52
|
0 | 53.52 | 53.52 | 53.52 | 0 | 0 | -0.0 | |
23/06/2022 |
53.52
|
1,100 | 55.06 | 55.06 | 51.49 | 0 | 100 | -0.0 | |
22/06/2022 |
55.06
|
700 | 52.71 | 55.06 | 55.06 | 0 | 0 | 0.3 | |
21/06/2022 |
52.71
|
100 | 52.71 | 52.71 | 52.71 | 0 | 0 | 0.3 | |
20/06/2022 |
52.71
|
0 | 52.71 | 52.71 | 52.71 | 0 | 0 | 0 | |
17/06/2022 |
52.71
|
1,200 | 52.54 | 52.71 | 52.71 | 0 | 0 | 0.3 | |
16/06/2022 |
52.54
|
0 | 52.54 | 52.54 | 52.54 | 0 | 0 | 0.3 | |
15/06/2022 |
52.54
|
6,300 | 52.71 | 55.54 | 52.54 | 4,300 | 0 | 0.3 | |
14/06/2022 |
52.71
|
300 | 52.30 | 52.71 | 52.71 | 0 | 0 | 0.1 | |
13/06/2022 |
52.30
|
1,100 | 52.63 | 52.63 | 52.30 | 1,100 | 100 | 0.1 | |
10/06/2022 |
52.63
|
1,500 | 52.71 | 52.71 | 52.63 | 1,000 | 0 | 0.1 | |
09/06/2022 |
52.71
|
0 | 52.71 | 52.71 | 52.71 | 0 | 0 | 0.0 | |
08/06/2022 |
52.71
|
400 | 52.14 | 52.71 | 52.71 | 400 | 0 | 0.0 | |
07/06/2022 |
52.14
|
0 | 52.14 | 52.14 | 52.14 | 0 | 0 | 0.3 | |
06/06/2022 |
52.14
|
8,100 | 54.33 | 54.33 | 52.14 | 4,100 | 0 | 0.3 | |
03/06/2022 |
54.33
|
0 | 54.33 | 54.33 | 54.33 | 0 | 0 | 0.3 | |
02/06/2022 |
54.33
|
0 | 54.33 | 54.33 | 54.33 | 0 | 0 | 0.3 | |
01/06/2022 |
54.33
|
0 | 54.33 | 54.33 | 54.33 | 0 | 0 | 0.3 | |
31/05/2022 |
54.33
|
100 | 55.14 | 55.14 | 54.33 | 0 | 0 | 0.3 | |
30/05/2022 |
55.14
|
4,300 | 55.14 | 55.14 | 55.14 | 4,000 | 0 | 0.3 | |
27/05/2022 |
55.14
|
2,700 | 54.33 | 55.14 | 54.49 | 1,400 | 0 | 0.1 | |
26/05/2022 |
54.33
|
200 | 54.33 | 54.33 | 54.33 | 0 | 0 | 0.1 | |
25/05/2022 |
54.33
|
4,900 | 53.52 | 54.33 | 54.25 | 800 | 0 | 0.1 | |
24/05/2022 |
53.52
|
200 | 52.71 | 53.52 | 53.52 | 0 | 0 | 0.1 | |
23/05/2022 |
52.71
|
3,000 | 52.79 | 53.52 | 52.71 | 1,200 | 0 | 0.1 | |
20/05/2022 |
52.79
|
200 | 52.71 | 52.79 | 52.71 | 100 | 0 | 0.0 | |
19/05/2022 |
52.71
|
1,800 | 54.25 | 54.33 | 52.71 | 1,100 | 100 | 0.1 | |
18/05/2022 |
54.25
|
500 | 51.90 | 54.25 | 52.71 | 100 | 0 | 0.0 | |
17/05/2022 |
51.90
|
2,600 | 51.90 | 51.90 | 50.60 | 600 | 0 | 0.0 | |
16/05/2022 |
51.90
|
0 | 51.90 | 51.90 | 51.90 | 0 | 0 | 0 | |
13/05/2022 |
51.90
|
4,500 | 54.33 | 54.33 | 51.90 | 0 | 0 | 0 | |
12/05/2022 |
54.33
|
700 | 54.17 | 54.33 | 53.92 | 0 | 0 | 0 | |
11/05/2022 |
54.17
|
200 | 55.14 | 55.14 | 54.17 | 0 | 0 | 0 | |
10/05/2022 |
55.14
|
100 | 54.90 | 55.14 | 55.14 | 0 | 0 | 0 | |
09/05/2022 |
54.90
|
0 | 54.90 | 54.90 | 54.90 | 0 | 0 | 0 | |
06/05/2022: Cổ tức tiền mặt tỉ lệ: 22.73% | |||||||||
06/05/2022 |
54.90
|
500 | 54.92 | 54.92 | 54.90 | 0 | 0 | 0 | |
05/05/2022 |
54.92
|
15,000 | 52.56 | 55.70 | 53.35 | 8,600 | 1,100 | 0.5 | |
04/05/2022 |
52.56
|
11,700 | 53.35 | 53.35 | 52.56 | 6,900 | 0 | 0.5 | |
29/04/2022 |
53.35
|
4,300 | 54.06 | 54.06 | 52.72 | 2,600 | 0 | 0.2 | |
28/04/2022 |
54.06
|
500 | 54.13 | 54.13 | 51.78 | 0 | 0 | 0 | |
27/04/2022 |
54.13
|
200 | 53.35 | 54.13 | 54.13 | 0 | 0 | 0 | |
26/04/2022 |
53.35
|
300 | 52.17 | 53.35 | 51.00 | 100 | 0 | 0.0 | |
25/04/2022 |
52.17
|
300 | 53.35 | 53.35 | 52.17 | 0 | 0 | 0 |