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) |
-7 | -5.93% | 64,400 | -1,210 | -0.1 |
110
118
111
|
2 tháng
(2024-07-22) |
-5.10 | -4.39% | 76,500 | -2,610 | -0.3 |
110
118
111
|
3 tháng
(2024-06-24) |
-7 | -5.93% | 110,500 | -2,610 | -0.3 |
110
122.50
111
|
6 tháng
(2024-03-25) |
0.07 | 0.06% | 178,500 | -3,410 | -0.4 |
105.93
122.50
111
|
12 tháng
(2023-09-26) |
-0.35 | -0.31% | 309,200 | -19,440 | -1.9 |
85.43
122.50
111
|
24 tháng
(2022-10-03) |
55.80 | 101.08% | 489,600 | -41,740 | -9.5 |
48.49
137.12
111
|
36 tháng
(2021-10-06) |
68.63 | 161.97% | 1,562,500 | -54,112 | -25.4 |
40.75
137.12
111
|
60 tháng
(2019-10-17) |
81.69 | 278.74% | 2,350,070 | -19,332 | -22.8 |
23.37
137.12
111
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2022 |
60.08
|
5,200 | 58.72 | 62.80 | 54.64 | 0 | 700 | -0.0 | |
12/09/2022 |
58.72
|
900 | 54.92 | 58.72 | 58.72 | 0 | 72 | -0.0 | |
09/09/2022 |
54.92
|
3,200 | 58.39 | 62.47 | 54.92 | 0 | 0 | -0.0 | |
08/09/2022 |
58.39
|
900 | 54.59 | 58.39 | 58.39 | 0 | 0 | -0.0 | |
07/09/2022 |
54.59
|
100 | 51.03 | 54.59 | 54.59 | 0 | 0 | -0.0 | |
06/09/2022 |
51.03
|
2,300 | 54.78 | 58.58 | 50.98 | 0 | 0 | -0.0 | |
05/09/2022 |
54.78
|
700 | 54.73 | 58.53 | 54.78 | 0 | 0 | -0.0 | |
31/08/2022 |
54.73
|
100 | 51.17 | 54.73 | 54.73 | 0 | 0 | -0.0 | |
30/08/2022 |
51.17
|
400 | 53.70 | 57.45 | 50.00 | 0 | 0 | -0.0 | |
29/08/2022 |
53.70
|
100 | 50.23 | 53.70 | 53.70 | 0 | 0 | -0.0 | |
26/08/2022 |
50.23
|
100 | 46.95 | 50.23 | 50.23 | 0 | 0 | -0.0 | |
25/08/2022 |
46.95
|
0 | 46.95 | 46.95 | 46.95 | 0 | 0 | -0.0 | |
24/08/2022 |
46.95
|
0 | 46.95 | 46.95 | 46.95 | 0 | 0 | -0.0 | |
23/08/2022 |
46.95
|
0 | 46.95 | 46.95 | 46.95 | 0 | 0 | -0.0 | |
22/08/2022 |
46.95
|
100 | 49.81 | 49.81 | 46.95 | 0 | 0 | -0.0 | |
19/08/2022 |
49.81
|
0 | 49.81 | 49.81 | 49.81 | 0 | 0 | -0.0 | |
18/08/2022 |
49.81
|
0 | 49.81 | 49.81 | 49.81 | 0 | 0 | -0.0 | |
17/08/2022 |
49.81
|
1,200 | 53.51 | 57.22 | 49.81 | 0 | 0 | -0.0 | |
16/08/2022 |
53.51
|
1,100 | 55.62 | 58.16 | 53.51 | 0 | 0 | -0.0 | |
15/08/2022 |
55.62
|
0 | 55.62 | 55.62 | 55.62 | 0 | 0 | -0.0 | |
12/08/2022 |
55.62
|
0 | 55.62 | 55.62 | 55.62 | 0 | 0 | -0.0 | |
11/08/2022 |
55.62
|
1,000 | 52.01 | 55.62 | 55.62 | 0 | 0 | -0.0 | |
10/08/2022 |
52.01
|
700 | 48.64 | 52.01 | 52.01 | 0 | 0 | -0.0 | |
09/08/2022 |
48.64
|
0 | 48.64 | 48.64 | 48.64 | 0 | 0 | -0.0 | |
08/08/2022 |
48.64
|
1,100 | 52.15 | 55.34 | 48.64 | 0 | 0 | -0.0 | |
05/08/2022 |
52.15
|
0 | 52.15 | 52.15 | 52.15 | 0 | 0 | -0.0 | |
04/08/2022 |
52.15
|
1,100 | 48.78 | 52.15 | 45.54 | 0 | 0 | -0.0 | |
03/08/2022 |
48.78
|
0 | 48.78 | 48.78 | 48.78 | 0 | 0 | -0.0 | |
02/08/2022 |
48.78
|
100 | 48.54 | 48.78 | 48.78 | 0 | 100 | -0.0 | |
01/08/2022 |
48.54
|
0 | 48.54 | 48.54 | 48.54 | 0 | 0 | -0.3 | |
29/07/2022 |
48.54
|
0 | 48.54 | 48.54 | 48.54 | 0 | 0 | -0.3 | |
28/07/2022 |
48.54
|
100 | 52.15 | 52.15 | 48.54 | 0 | 0 | -0.3 | |
27/07/2022 |
52.15
|
0 | 52.15 | 52.15 | 52.15 | 0 | 0 | -0.3 | |
26/07/2022 |
52.15
|
0 | 52.15 | 52.15 | 52.15 | 0 | 0 | -0.3 | |
25/07/2022 |
52.15
|
0 | 52.15 | 52.15 | 52.15 | 0 | 0 | -0.3 | |
22/07/2022 |
52.15
|
0 | 52.15 | 52.15 | 52.15 | 0 | 0 | -0.3 | |
21/07/2022 |
52.15
|
0 | 52.15 | 52.15 | 52.15 | 0 | 0 | -0.3 | |
20/07/2022 |
52.15
|
0 | 52.15 | 52.15 | 52.15 | 0 | 0 | -0.3 | |
19/07/2022 |
52.15
|
0 | 52.15 | 52.15 | 52.15 | 0 | 0 | -0.3 | |
18/07/2022 |
52.15
|
0 | 52.15 | 52.15 | 52.15 | 0 | 0 | -0.3 | |
15/07/2022 |
52.15
|
100 | 48.78 | 52.15 | 52.15 | 0 | 0 | -0.3 | |
14/07/2022 |
48.78
|
0 | 48.78 | 48.78 | 48.78 | 0 | 0 | -0.3 | |
13/07/2022 |
48.78
|
0 | 48.78 | 48.78 | 48.78 | 0 | 0 | -0.3 | |
12/07/2022 |
48.78
|
0 | 48.78 | 48.78 | 48.78 | 0 | 0 | -0.3 | |
11/07/2022 |
48.78
|
0 | 48.78 | 48.78 | 48.78 | 0 | 0 | -0.3 | |
08/07/2022 |
48.78
|
1,400 | 47.65 | 49.71 | 48.78 | 0 | 0 | -0.3 | |
07/07/2022 |
47.65
|
0 | 47.65 | 47.65 | 47.65 | 0 | 0 | -0.3 | |
06/07/2022 |
47.65
|
0 | 47.65 | 47.65 | 47.65 | 0 | 0 | -0.3 | |
05/07/2022 |
47.65
|
0 | 47.65 | 47.65 | 47.65 | 0 | 0 | -0.3 | |
04/07/2022 |
47.65
|
0 | 46.48 | 47.65 | 47.65 | 0 | 0 | -0.3 | |
01/07/2022: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
01/07/2022 |
46.48
|
0 | 46.48 | 46.48 | 46.48 | 0 | 0 | -0.3 | |
30/06/2022 |
46.48
|
0 | 46.48 | 46.48 | 46.48 | 0 | 0 | -0.3 | |
29/06/2022 |
46.48
|
0 | 46.48 | 46.48 | 46.48 | 0 | 0 | 0 | |
28/06/2022 |
46.48
|
0 | 46.48 | 46.48 | 46.48 | 0 | 0 | -0.3 | |
27/06/2022 |
46.48
|
100 | 49.95 | 49.95 | 46.48 | 0 | 0 | -0.3 | |
24/06/2022 |
49.95
|
0 | 49.95 | 49.95 | 49.95 | 0 | 0 | -0.3 | |
23/06/2022 |
49.95
|
100 | 46.71 | 49.95 | 49.95 | 0 | 0 | -0.3 | |
22/06/2022 |
46.71
|
100 | 50.14 | 50.14 | 46.71 | 0 | 0 | -0.3 | |
21/06/2022 |
50.14
|
100 | 53.89 | 53.89 | 50.14 | 0 | 0 | -0.3 | |
20/06/2022 |
53.89
|
1,600 | 50.37 | 53.89 | 53.07 | 0 | 0 | 0 | |
17/06/2022 |
50.37
|
300 | 53.75 | 57.41 | 50.37 | 0 | 0 | -0.3 | |
16/06/2022 |
53.75
|
200 | 50.37 | 53.75 | 53.75 | 0 | 0 | -0.3 | |
15/06/2022 |
50.37
|
0 | 50.37 | 50.37 | 50.37 | 0 | 0 | -0.3 | |
14/06/2022 |
50.37
|
100 | 47.07 | 50.37 | 50.37 | 0 | 0 | -0.3 | |
13/06/2022 |
47.07
|
100 | 44.01 | 47.07 | 47.07 | 0 | 0 | -0.3 | |
10/06/2022 |
44.01
|
0 | 44.01 | 44.01 | 44.01 | 0 | 0 | -0.3 | |
09/06/2022 |
44.01
|
3,100 | 46.75 | 50.00 | 44.01 | 0 | 0 | -0.3 | |
08/06/2022 |
46.75
|
0 | 46.75 | 46.75 | 46.75 | 0 | 0 | -0.3 | |
07/06/2022 |
46.75
|
0 | 46.75 | 46.75 | 46.75 | 0 | 0 | -0.3 | |
06/06/2022 |
46.75
|
0 | 46.75 | 46.75 | 46.75 | 0 | 0 | 0 | |
03/06/2022 |
46.75
|
0 | 46.75 | 46.75 | 46.75 | 0 | 0 | -0.3 | |
02/06/2022 |
46.75
|
0 | 46.75 | 46.75 | 46.75 | 0 | 0 | -0.3 | |
01/06/2022 |
46.75
|
0 | 46.75 | 46.75 | 46.75 | 0 | 0 | -0.3 | |
31/05/2022 |
46.75
|
0 | 46.75 | 46.75 | 46.75 | 0 | 0 | -0.3 | |
30/05/2022 |
46.75
|
0 | 46.75 | 46.75 | 46.75 | 0 | 0 | -0.3 | |
27/05/2022 |
46.75
|
0 | 46.75 | 46.75 | 46.75 | 0 | 0 | -0.3 | |
26/05/2022 |
46.75
|
100 | 49.09 | 49.09 | 46.75 | 0 | 0 | -0.3 | |
25/05/2022 |
49.09
|
1,300 | 52.38 | 56.04 | 48.99 | 0 | 0 | -0.3 | |
24/05/2022 |
52.38
|
0 | 52.38 | 52.38 | 52.38 | 0 | 0 | -0.3 | |
23/05/2022 |
52.38
|
0 | 52.38 | 52.38 | 52.38 | 0 | 0 | -0.3 | |
20/05/2022 |
52.38
|
2,300 | 55.81 | 55.81 | 52.38 | 0 | 0 | -0.3 | |
19/05/2022 |
55.81
|
100 | 55.08 | 55.81 | 55.81 | 0 | 0 | -0.3 | |
18/05/2022 |
55.08
|
200 | 51.51 | 55.08 | 47.94 | 0 | 0 | -0.3 | |
17/05/2022 |
51.51
|
4,100 | 51.97 | 55.58 | 51.51 | 0 | 0 | -0.3 | |
16/05/2022 |
51.97
|
2,100 | 51.37 | 54.94 | 51.33 | 0 | 0 | -0.3 | |
13/05/2022 |
51.37
|
2,900 | 51.37 | 54.94 | 51.24 | 0 | 2,400 | -0.3 | |
12/05/2022 |
51.37
|
1,000 | 51.37 | 51.37 | 51.37 | 0 | 0 | 0 | |
11/05/2022 |
51.37
|
1,900 | 48.03 | 51.37 | 44.83 | 0 | 0 | 0 | |
10/05/2022 |
48.03
|
200 | 44.92 | 48.03 | 48.03 | 0 | 0 | 0 | |
09/05/2022 |
44.92
|
0 | 44.92 | 44.92 | 44.92 | 0 | 0 | 0 | |
06/05/2022 |
44.92
|
200 | 47.76 | 51.10 | 44.92 | 0 | 0 | 0 | |
05/05/2022 |
47.76
|
0 | 47.76 | 47.76 | 47.76 | 0 | 0 | 0 | |
04/05/2022 |
47.76
|
1,600 | 51.24 | 54.80 | 47.71 | 0 | 100 | -0.0 | |
29/04/2022 |
51.24
|
100 | 47.99 | 51.24 | 51.24 | 0 | 0 | 0 | |
28/04/2022 |
47.99
|
0 | 47.99 | 47.99 | 47.99 | 0 | 0 | 0 | |
27/04/2022 |
47.99
|
4,000 | 44.88 | 47.99 | 47.99 | 0 | 0 | 0 | |
26/04/2022 |
44.88
|
1,000 | 48.08 | 51.24 | 44.74 | 0 | 0 | 0 | |
25/04/2022 |
48.08
|
10,800 | 51.24 | 54.80 | 48.08 | 0 | 0 | 0 | |
22/04/2022 |
51.24
|
700 | 49.45 | 52.88 | 46.02 | 0 | 0 | 0 | |
21/04/2022 |
49.45
|
5,400 | 51.24 | 54.80 | 49.45 | 0 | 2,000 | -0.2 |