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) |
2.97 | 3.45% | 7,000 | -86 | -0.0 |
84
92.46
89
|
2 tháng
(2024-07-22) |
-6.43 | -6.74% | 21,500 | -3,386 | -0.3 |
83.07
96.91
89
|
3 tháng
(2024-06-21) |
1.98 | 2.27% | 35,000 | 614 | 0.1 |
79.21
96.91
89
|
6 tháng
(2024-03-25) |
11.73 | 15.18% | 129,300 | 26,697 | 2.3 |
74.44
96.91
89
|
12 tháng
(2023-09-25) |
25.56 | 40.29% | 591,900 | -3 | 0.2 |
59.75
96.91
89
|
24 tháng
(2022-09-30) |
31.53 | 54.85% | 1,111,136 | -227,807 | -16.4 |
46.68
96.91
89
|
36 tháng
(2021-10-05) |
42.33 | 90.69% | 1,406,974 | -579,101 | -39.6 |
45.56
96.91
89
|
60 tháng
(2019-10-16) |
45.56 | 104.90% | 2,978,279 | -1,087,352 | -70.8 |
26.59
96.91
89
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
48.23
|
1,900 | 47.45 | 51.26 | 48.23 | 0 | 0 | 0 | |
16/09/2022 |
47.45
|
158 | 47.45 | 47.45 | 47.45 | 0 | 0 | 0 | |
15/09/2022 |
47.45
|
92 | 47.45 | 47.45 | 47.45 | 0 | 0 | 0 | |
14/09/2022 |
47.45
|
200 | 48.93 | 51.96 | 47.45 | 0 | 0 | 0 | |
13/09/2022 |
48.93
|
0 | 48.93 | 48.93 | 48.93 | 0 | 0 | 0 | |
12/09/2022 |
48.93
|
0 | 48.93 | 48.93 | 48.93 | 0 | 0 | 0 | |
09/09/2022 |
48.93
|
0 | 48.93 | 48.93 | 48.93 | 0 | 0 | 0 | |
08/09/2022 |
48.93
|
100 | 48.77 | 48.93 | 48.93 | 0 | 100 | -0.0 | |
07/09/2022 |
48.77
|
700 | 48.93 | 48.93 | 48.77 | 600 | 0 | 0.0 | |
06/09/2022 |
48.93
|
0 | 48.93 | 48.93 | 48.93 | 0 | 0 | 0 | |
05/09/2022 |
48.93
|
0 | 48.93 | 48.93 | 48.93 | 0 | 0 | 0 | |
31/08/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
31/08/2022 |
48.93
|
300 | 48.62 | 48.93 | 48.93 | 300 | 300 | 0 | |
30/08/2022 |
48.62
|
100 | 50.45 | 50.45 | 48.62 | 0 | 0 | 0 | |
29/08/2022 |
50.45
|
100 | 47.78 | 50.45 | 50.45 | 0 | 0 | 0 | |
26/08/2022 |
47.78
|
27 | 47.78 | 47.78 | 47.78 | 0 | 0 | 0 | |
25/08/2022 |
47.78
|
0 | 47.78 | 47.78 | 47.78 | 0 | 0 | 0 | |
24/08/2022 |
47.78
|
100 | 47.55 | 47.78 | 47.78 | 0 | 0 | 0 | |
23/08/2022 |
47.55
|
6 | 47.55 | 47.55 | 47.55 | 0 | 0 | 0 | |
22/08/2022 |
47.55
|
27 | 47.55 | 47.55 | 47.55 | 0 | 0 | 0 | |
19/08/2022 |
47.55
|
0 | 47.55 | 47.55 | 47.55 | 0 | 0 | 0 | |
18/08/2022 |
47.55
|
500 | 47.40 | 48.85 | 47.55 | 0 | 0 | 0 | |
17/08/2022 |
47.40
|
2,700 | 47.40 | 48.93 | 47.40 | 0 | 0 | 0 | |
16/08/2022 |
47.40
|
2,306 | 47.40 | 47.40 | 47.40 | 0 | 0 | 0 | |
15/08/2022 |
47.40
|
0 | 47.40 | 47.40 | 47.40 | 0 | 0 | 0 | |
12/08/2022 |
47.40
|
100 | 45.87 | 47.40 | 47.40 | 0 | 0 | 0 | |
11/08/2022 |
45.87
|
0 | 45.87 | 45.87 | 45.87 | 0 | 0 | 0 | |
10/08/2022 |
45.87
|
0 | 45.87 | 45.87 | 45.87 | 0 | 0 | 0 | |
09/08/2022 |
45.87
|
0 | 45.87 | 45.87 | 45.87 | 0 | 0 | 0 | |
08/08/2022 |
45.87
|
500 | 48.16 | 48.24 | 45.87 | 0 | 0 | 0 | |
05/08/2022 |
48.16
|
200 | 49.77 | 49.77 | 48.16 | 0 | 0 | 0 | |
04/08/2022 |
49.77
|
2,815 | 49.77 | 50.45 | 49.77 | 0 | 0 | 0 | |
03/08/2022 |
49.77
|
2,000 | 49.69 | 49.77 | 49.77 | 0 | 0 | 0 | |
02/08/2022 |
49.69
|
1,426 | 49.69 | 49.69 | 49.69 | 0 | 0 | 0 | |
01/08/2022 |
49.69
|
7,799 | 49.00 | 50.45 | 49.00 | 0 | 0 | 0 | |
29/07/2022 |
49.00
|
0 | 49.00 | 49.00 | 49.00 | 0 | 0 | 0 | |
28/07/2022 |
49.00
|
1,400 | 48.93 | 53.51 | 49.00 | 900 | 0 | 0.1 | |
27/07/2022 |
48.93
|
5,807 | 48.47 | 49.31 | 48.62 | 0 | 0 | 0 | |
26/07/2022 |
48.47
|
0 | 48.47 | 48.47 | 48.47 | 0 | 0 | 0 | |
25/07/2022 |
48.47
|
0 | 48.47 | 48.47 | 48.47 | 0 | 0 | 0 | |
22/07/2022 |
48.47
|
3,100 | 48.47 | 48.47 | 48.47 | 0 | 0 | 0 | |
21/07/2022 |
48.47
|
2,007 | 48.39 | 48.47 | 48.39 | 0 | 0 | 0 | |
20/07/2022 |
48.39
|
301 | 48.16 | 50.45 | 48.39 | 0 | 0 | 0 | |
19/07/2022 |
48.16
|
1,105 | 46.25 | 48.16 | 47.24 | 100 | 0 | 0.0 | |
18/07/2022 |
46.25
|
3,000 | 45.56 | 48.31 | 46.25 | 0 | 0 | 0 | |
15/07/2022 |
45.56
|
0 | 45.56 | 45.56 | 45.56 | 0 | 0 | 0 | |
14/07/2022 |
45.56
|
33 | 45.56 | 45.56 | 45.56 | 0 | 0 | 0 | |
13/07/2022 |
45.56
|
3,800 | 48.93 | 48.93 | 45.56 | 0 | 0 | 0 | |
12/07/2022 |
48.93
|
2,400 | 46.63 | 48.93 | 45.87 | 0 | 0 | 0 | |
11/07/2022 |
46.63
|
400 | 46.10 | 46.63 | 46.63 | 400 | 0 | 0.0 | |
08/07/2022 |
46.10
|
0 | 46.10 | 46.10 | 46.10 | 0 | 0 | 0 | |
07/07/2022 |
46.10
|
0 | 46.10 | 46.10 | 46.10 | 0 | 0 | 0 | |
06/07/2022 |
46.10
|
0 | 46.10 | 46.10 | 46.10 | 0 | 256,300 | -17.0 | |
05/07/2022 |
46.10
|
2,200 | 48.16 | 48.16 | 46.10 | 0 | 0 | 0 | |
04/07/2022 |
48.16
|
800 | 48.24 | 48.24 | 48.16 | 0 | 0 | 0 | |
01/07/2022 |
48.24
|
100 | 52.75 | 52.75 | 48.24 | 0 | 0 | 0 | |
30/06/2022 |
52.75
|
400 | 48.16 | 52.75 | 52.75 | 0 | 0 | 0 | |
29/06/2022 |
48.16
|
2,008 | 48.16 | 48.16 | 48.16 | 0 | 0 | 0 | |
28/06/2022 |
48.16
|
0 | 48.16 | 48.16 | 48.16 | 0 | 0 | 0 | |
27/06/2022 |
48.16
|
0 | 48.16 | 48.16 | 48.16 | 0 | 0 | 0 | |
24/06/2022 |
48.16
|
0 | 48.16 | 48.16 | 48.16 | 0 | 0 | 0 | |
23/06/2022 |
48.16
|
0 | 48.16 | 48.16 | 48.16 | 0 | 0 | 0 | |
22/06/2022 |
48.16
|
0 | 48.16 | 48.16 | 48.16 | 0 | 0 | 0 | |
21/06/2022 |
48.16
|
0 | 48.16 | 48.16 | 48.16 | 0 | 0 | 0 | |
20/06/2022 |
48.16
|
2,326 | 50.07 | 50.07 | 48.16 | 0 | 0 | 0 | |
17/06/2022 |
50.07
|
1,900 | 50.07 | 50.07 | 50.07 | 0 | 1,300 | -0.1 | |
16/06/2022 |
50.07
|
106 | 50.15 | 50.15 | 50.07 | 0 | 0 | 0 | |
15/06/2022 |
50.15
|
2,846 | 50.15 | 50.15 | 50.07 | 0 | 0 | 0 | |
14/06/2022 |
50.15
|
0 | 50.15 | 50.15 | 50.15 | 0 | 0 | 0 | |
13/06/2022 |
50.15
|
1,100 | 50.15 | 50.15 | 50.15 | 0 | 100 | -0.0 | |
10/06/2022 |
50.15
|
0 | 50.15 | 50.15 | 50.15 | 0 | 0 | 0 | |
09/06/2022 |
50.15
|
1,306 | 50.07 | 50.84 | 50.07 | 0 | 0 | 0 | |
08/06/2022 |
50.07
|
0 | 50.07 | 50.07 | 50.07 | 0 | 0 | 0 | |
07/06/2022 |
50.07
|
0 | 50.07 | 50.07 | 50.07 | 0 | 0 | 0 | |
06/06/2022 |
50.07
|
504 | 50.07 | 50.07 | 50.07 | 0 | 0 | 0 | |
03/06/2022 |
50.07
|
0 | 50.07 | 50.07 | 50.07 | 0 | 0 | 0 | |
02/06/2022 |
50.07
|
0 | 50.07 | 50.07 | 50.07 | 0 | 0 | 0 | |
01/06/2022 |
50.07
|
0 | 50.07 | 50.07 | 50.07 | 0 | 0 | 0 | |
31/05/2022 |
50.07
|
0 | 50.07 | 50.07 | 50.07 | 0 | 0 | 0 | |
30/05/2022 |
50.07
|
100 | 49.69 | 50.07 | 50.07 | 0 | 0 | 0 | |
27/05/2022 |
49.69
|
808 | 49.69 | 49.69 | 49.69 | 0 | 800 | -0.1 | |
26/05/2022 |
49.69
|
3 | 49.69 | 49.69 | 49.69 | 0 | 0 | 0 | |
25/05/2022 |
49.69
|
0 | 49.69 | 49.69 | 49.69 | 0 | 0 | 0 | |
24/05/2022 |
49.69
|
1,536 | 50.00 | 50.45 | 49.69 | 0 | 0 | 0 | |
23/05/2022 |
50.00
|
0 | 50.00 | 50.00 | 50.00 | 0 | 0 | 0 | |
20/05/2022 |
50.00
|
1 | 50.00 | 50.00 | 50.00 | 0 | 0 | 0 | |
19/05/2022 |
50.00
|
300 | 49.92 | 50.00 | 50.00 | 0 | 0 | 0 | |
18/05/2022 |
49.92
|
0 | 49.92 | 49.92 | 49.92 | 0 | 0 | 0 | |
17/05/2022 |
49.92
|
0 | 49.92 | 49.92 | 49.92 | 0 | 0 | 0 | |
16/05/2022 |
49.92
|
0 | 49.92 | 49.92 | 49.92 | 0 | 0 | 0 | |
13/05/2022 |
49.92
|
1,900 | 49.69 | 49.92 | 49.92 | 0 | 0 | 0 | |
12/05/2022 |
49.69
|
3,600 | 49.69 | 51.98 | 49.69 | 0 | 0 | 0 | |
11/05/2022 |
49.69
|
100 | 49.84 | 49.84 | 49.69 | 0 | 0 | 0 | |
10/05/2022 |
49.84
|
2 | 49.84 | 49.84 | 49.84 | 0 | 0 | 0 | |
09/05/2022 |
49.84
|
780 | 50.22 | 50.22 | 49.84 | 0 | 0 | 0 | |
06/05/2022 |
50.22
|
30 | 50.22 | 50.22 | 50.22 | 0 | 0 | 0 | |
05/05/2022 |
50.22
|
110 | 50.07 | 50.22 | 50.22 | 0 | 0 | 0 | |
04/05/2022 |
50.07
|
800 | 50.07 | 51.22 | 50.07 | 0 | 0 | 0 | |
29/04/2022 |
50.07
|
2,014 | 50.45 | 50.45 | 50.07 | 0 | 0 | 0 | |
28/04/2022 |
50.45
|
0 | 50.45 | 50.45 | 50.45 | 0 | 0 | 0 | |
27/04/2022 |
50.45
|
2 | 50.45 | 50.45 | 50.45 | 0 | 0 | 0 |