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) |
28 | 20% | 12,500 | 0 | 0 |
140
173
166.90
|
2 tháng
(2024-07-22) |
28 | 20% | 24,200 | 0 | 0 |
140
173
166.90
|
3 tháng
(2024-06-21) |
39.60 | 30.84% | 53,200 | 0 | 0 |
127
173
166.90
|
6 tháng
(2024-03-25) |
48.94 | 41.11% | 116,514 | 0 | 0 |
116.08
173
166.90
|
12 tháng
(2023-09-25) |
74.03 | 78.78% | 173,009 | 0 | 0 |
89.39
173
166.90
|
24 tháng
(2022-09-30) |
120.14 | 251.04% | 505,107 | 0 | 0 |
40.31
173
166.90
|
36 tháng
(2021-10-05) |
108.74 | 183.48% | 833,841 | 0 | 0 |
40.31
173
166.90
|
60 tháng
(2020-06-18) |
150.91 | 882.88% | 1,660,484 | 0 | -0.0 |
17.09
173
166.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
47.86
|
1,100 | 47.66 | 47.86 | 47.66 | 0 | 0 | 0 | |
16/09/2022 |
44.93
|
199 | 44.93 | 44.93 | 44.93 | 0 | 0 | 0 | |
15/09/2022 |
41.31
|
400 | 41.31 | 41.31 | 41.31 | 0 | 0 | 0 | |
14/09/2022 |
46.10
|
8,100 | 47.27 | 47.86 | 46.10 | 0 | 0 | 0 | |
13/09/2022 |
47.27
|
8,532 | 47.37 | 47.86 | 46.88 | 0 | 0 | 0 | |
12/09/2022 |
46.88
|
2,702 | 47.86 | 47.86 | 46.88 | 0 | 0 | 0 | |
09/09/2022 |
47.86
|
300 | 47.66 | 47.86 | 47.66 | 0 | 0 | 0 | |
08/09/2022 |
47.86
|
500 | 47.86 | 47.86 | 47.86 | 0 | 0 | 0 | |
07/09/2022 |
43.95
|
347 | 43.95 | 43.95 | 43.95 | 0 | 0 | 0 | |
06/09/2022 |
43.85
|
0 | 43.85 | 43.85 | 43.85 | 0 | 0 | 0 | |
05/09/2022 |
47.86
|
500 | 41.12 | 47.86 | 41.12 | 0 | 0 | 0 | |
31/08/2022 |
47.37
|
100 | 47.37 | 47.37 | 47.37 | 0 | 0 | 0 | |
30/08/2022 |
47.37
|
0 | 47.37 | 47.37 | 47.37 | 0 | 0 | 0 | |
29/08/2022 |
46.88
|
200 | 47.86 | 47.86 | 46.88 | 0 | 0 | 0 | |
26/08/2022 |
47.86
|
200 | 41.12 | 47.86 | 41.12 | 0 | 0 | 0 | |
25/08/2022 |
45.02
|
200 | 48.83 | 48.83 | 45.02 | 0 | 0 | 0 | |
24/08/2022 |
44.93
|
5,400 | 45.51 | 45.51 | 44.93 | 0 | 0 | 0 | |
23/08/2022 |
45.02
|
1,000 | 45.12 | 45.12 | 45.02 | 0 | 0 | 0 | |
22/08/2022 |
45.02
|
0 | 45.02 | 45.02 | 45.02 | 0 | 0 | 0 | |
19/08/2022 |
45.02
|
400 | 45.02 | 45.02 | 45.02 | 0 | 0 | 0 | |
18/08/2022 |
48.83
|
200 | 48.83 | 48.83 | 48.83 | 0 | 0 | 0 | |
17/08/2022 |
48.83
|
200 | 48.83 | 48.83 | 48.83 | 0 | 0 | 0 | |
16/08/2022 |
48.83
|
1,000 | 48.83 | 48.83 | 48.83 | 0 | 0 | 0 | |
15/08/2022 |
51.28
|
200 | 47.47 | 51.28 | 47.47 | 0 | 0 | 0 | |
12/08/2022 |
52.74
|
600 | 44.05 | 52.74 | 44.05 | 0 | 0 | 0 | |
11/08/2022 |
48.83
|
700 | 50.79 | 50.79 | 48.83 | 0 | 0 | 0 | |
10/08/2022 |
47.95
|
700 | 47.95 | 47.95 | 47.95 | 0 | 0 | 0 | |
09/08/2022 |
47.95
|
200 | 55.67 | 55.67 | 47.95 | 0 | 0 | 0 | |
08/08/2022 |
55.67
|
0 | 55.67 | 55.67 | 55.67 | 0 | 0 | 0 | |
05/08/2022 |
55.67
|
99 | 55.67 | 55.67 | 55.67 | 0 | 0 | 0 | |
04/08/2022 |
55.67
|
0 | 55.67 | 55.67 | 55.67 | 0 | 0 | 0 | |
03/08/2022 |
55.67
|
2 | 55.67 | 55.67 | 55.67 | 0 | 0 | 0 | |
02/08/2022 |
55.67
|
0 | 55.67 | 55.67 | 55.67 | 0 | 0 | 0 | |
01/08/2022 |
55.67
|
500 | 55.67 | 55.67 | 55.67 | 0 | 0 | 0 | |
29/07/2022 |
51.86
|
600 | 51.96 | 51.96 | 51.76 | 0 | 0 | 0 | |
28/07/2022 |
51.86
|
10,002 | 54.69 | 54.69 | 51.86 | 0 | 0 | 0 | |
27/07/2022 |
54.69
|
3,000 | 54.69 | 54.69 | 54.69 | 0 | 0 | 0 | |
26/07/2022 |
53.72
|
1,400 | 53.72 | 53.72 | 53.72 | 0 | 0 | 0 | |
25/07/2022 |
53.72
|
1,500 | 55.67 | 55.67 | 53.72 | 0 | 0 | 0 | |
22/07/2022 |
55.67
|
8,154 | 58.60 | 58.60 | 55.67 | 0 | 0 | 0 | |
21/07/2022 |
56.16
|
43,432 | 56.65 | 63.39 | 56.16 | 0 | 0 | 0 | |
20/07/2022 |
66.02
|
0 | 66.02 | 66.02 | 66.02 | 0 | 0 | 0 | |
19/07/2022 |
66.02
|
0 | 66.02 | 66.02 | 66.02 | 0 | 0 | 0 | |
18/07/2022 |
66.02
|
100 | 66.02 | 66.02 | 66.02 | 0 | 0 | 0 | |
15/07/2022 |
63.29
|
800 | 58.60 | 63.29 | 56.74 | 0 | 0 | 0 | |
14/07/2022 |
66.02
|
100 | 66.02 | 66.02 | 66.02 | 0 | 0 | 0 | |
13/07/2022 |
63.48
|
300 | 66.02 | 66.02 | 63.48 | 0 | 0 | 0 | |
12/07/2022 |
63.39
|
400 | 63.48 | 63.48 | 63.39 | 0 | 0 | 0 | |
11/07/2022 |
63.48
|
100 | 63.48 | 63.48 | 63.48 | 0 | 0 | 0 | |
08/07/2022 |
65.93
|
0 | 65.93 | 65.93 | 65.93 | 0 | 0 | 0 | |
07/07/2022 |
65.93
|
100 | 65.93 | 65.93 | 65.93 | 0 | 0 | 0 | |
06/07/2022 |
63.48
|
0 | 63.48 | 63.48 | 63.48 | 0 | 0 | 0 | |
05/07/2022 |
63.48
|
100 | 63.48 | 63.48 | 63.48 | 0 | 0 | 0 | |
04/07/2022 |
65.83
|
0 | 65.83 | 65.83 | 65.83 | 0 | 0 | 0 | |
01/07/2022: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
01/07/2022 |
65.83
|
100 | 65.83 | 65.83 | 65.83 | 0 | 0 | 0 | |
30/06/2022 |
65.53
|
100 | 65.53 | 65.53 | 65.53 | 0 | 0 | 0 | |
29/06/2022 |
58.17
|
100 | 58.17 | 58.17 | 58.17 | 0 | 0 | 0 | |
28/06/2022 |
65.53
|
0 | 65.53 | 65.53 | 65.53 | 0 | 0 | 0 | |
27/06/2022 |
65.53
|
100 | 65.53 | 65.53 | 65.53 | 0 | 0 | 0 | |
24/06/2022 |
63.98
|
502 | 62.53 | 65.53 | 62.53 | 0 | 0 | 0 | |
23/06/2022 |
63.98
|
300 | 65.53 | 65.53 | 63.98 | 0 | 0 | 0 | |
22/06/2022 |
64.27
|
0 | 64.27 | 64.27 | 64.27 | 0 | 0 | 0 | |
21/06/2022 |
63.98
|
332 | 64.86 | 64.86 | 63.98 | 0 | 0 | 0 | |
20/06/2022 |
63.50
|
0 | 63.50 | 63.50 | 63.50 | 0 | 0 | 0 | |
17/06/2022 |
64.66
|
700 | 63.01 | 64.66 | 63.01 | 0 | 0 | 0 | |
16/06/2022 |
63.01
|
201 | 63.01 | 63.01 | 63.01 | 0 | 0 | 0 | |
15/06/2022 |
65.34
|
0 | 65.34 | 65.34 | 65.34 | 0 | 0 | 0 | |
14/06/2022 |
64.95
|
400 | 65.44 | 65.44 | 64.95 | 0 | 0 | 0 | |
13/06/2022 |
61.27
|
1,800 | 61.37 | 64.57 | 61.27 | 0 | 0 | 0 | |
10/06/2022 |
65.44
|
811 | 65.24 | 65.53 | 61.17 | 0 | 0 | 0 | |
09/06/2022 |
65.34
|
100 | 65.34 | 65.34 | 65.34 | 0 | 0 | 0 | |
08/06/2022 |
60.98
|
1,330 | 63.98 | 64.86 | 60.98 | 0 | 0 | 0 | |
07/06/2022 |
65.53
|
0 | 65.53 | 65.53 | 65.53 | 0 | 0 | 0 | |
06/06/2022 |
65.53
|
106 | 65.53 | 65.53 | 65.53 | 0 | 0 | 0 | |
03/06/2022 |
65.53
|
300 | 65.53 | 65.53 | 65.53 | 0 | 0 | 0 | |
02/06/2022 |
65.63
|
200 | 63.98 | 65.63 | 63.98 | 0 | 0 | 0 | |
01/06/2022 |
63.98
|
400 | 63.98 | 64.57 | 63.98 | 0 | 0 | 0 | |
31/05/2022 |
61.56
|
0 | 61.56 | 61.56 | 61.56 | 0 | 0 | 0 | |
30/05/2022 |
61.56
|
0 | 61.56 | 61.56 | 61.56 | 0 | 0 | 0 | |
27/05/2022 |
61.56
|
0 | 61.56 | 61.56 | 61.56 | 0 | 0 | 0 | |
26/05/2022 |
60.40
|
1,108 | 64.95 | 64.95 | 59.14 | 0 | 0 | 0 | |
25/05/2022 |
66.70
|
0 | 66.70 | 66.70 | 66.70 | 0 | 0 | 0 | |
24/05/2022 |
66.70
|
0 | 66.70 | 66.70 | 66.70 | 0 | 0 | 0 | |
23/05/2022 |
66.70
|
300 | 66.70 | 66.70 | 66.70 | 0 | 0 | 0 | |
20/05/2022 |
65.53
|
0 | 65.53 | 65.53 | 65.53 | 0 | 0 | 0 | |
19/05/2022 |
64.95
|
600 | 65.83 | 65.83 | 64.95 | 0 | 0 | 0 | |
18/05/2022 |
65.83
|
1,100 | 68.73 | 68.73 | 62.14 | 0 | 0 | 0 | |
17/05/2022 |
69.22
|
400 | 69.61 | 69.61 | 63.01 | 0 | 0 | 0 | |
16/05/2022 |
67.86
|
400 | 67.86 | 67.86 | 67.86 | 0 | 0 | 0 | |
13/05/2022 |
71.06
|
1,732 | 71.84 | 71.84 | 63.98 | 0 | 0 | 0 | |
12/05/2022 |
68.73
|
3,204 | 67.86 | 68.73 | 64.95 | 0 | 0 | 0 | |
11/05/2022 |
73.58
|
0 | 73.58 | 73.58 | 73.58 | 0 | 0 | 0 | |
10/05/2022 |
73.58
|
0 | 73.58 | 73.58 | 73.58 | 0 | 0 | 0 | |
09/05/2022 |
73.58
|
0 | 73.58 | 73.58 | 73.58 | 0 | 0 | 0 | |
06/05/2022 |
73.58
|
1 | 73.58 | 73.58 | 73.58 | 0 | 0 | 0 | |
05/05/2022 |
73.58
|
100 | 73.58 | 73.58 | 73.58 | 0 | 0 | 0 | |
04/05/2022 |
67.09
|
4,900 | 66.89 | 67.18 | 66.89 | 0 | 0 | 0 | |
29/04/2022 |
76.49
|
900 | 76.49 | 76.49 | 76.49 | 0 | 0 | 0 | |
28/04/2022 |
67.86
|
1,100 | 67.47 | 71.64 | 67.47 | 0 | 0 | 0 | |
27/04/2022 |
70.77
|
300 | 72.52 | 72.52 | 70.77 | 0 | 0 | 0 |