Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-7.90 | -15.80% | 3,123 | 0 | 0 |
42.10
50
42.10
|
2 tháng
(2024-09-23) |
-8.60 | -16.96% | 3,923 | 0 | 0 |
42.10
50.70
42.10
|
3 tháng
(2024-08-26) |
-11.90 | -22.04% | 6,223 | 0 | 0 |
42.10
55
42.10
|
6 tháng
(2024-05-27) |
-6.72 | -13.76% | 11,723 | 0 | 0 |
40.60
62.20
42.10
|
12 tháng
(2023-11-30) |
-4.14 | -8.96% | 27,530 | 4 | 0.0 |
40.60
65.31
42.10
|
24 tháng
(2022-12-05) |
-3.16 | -6.98% | 77,830 | 1,604 | 0.1 |
38.07
65.31
42.10
|
36 tháng
(2021-12-08) |
-3.04 | -6.73% | 116,930 | 3,904 | 0.2 |
38.07
66.11
42.10
|
60 tháng
(2019-12-19) |
25.04 | 146.85% | 424,430 | 3,904 | 0.2 |
17.03
66.11
42.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2022 |
50.14
|
0 | 50.14 | 50.14 | 50.14 | 0 | 0 | 0 | |
08/09/2022 |
50.14
|
100 | 55.24 | 55.24 | 50.14 | 0 | 0 | 0 | |
07/09/2022 |
55.24
|
0 | 55.24 | 55.24 | 55.24 | 0 | 0 | 0 | |
06/09/2022 |
55.24
|
0 | 55.24 | 55.24 | 55.24 | 0 | 0 | 0 | |
05/09/2022 |
55.24
|
600 | 51.16 | 55.24 | 55.24 | 0 | 0 | 0 | |
31/08/2022 |
51.16
|
0 | 51.16 | 51.16 | 51.16 | 0 | 0 | 0 | |
30/08/2022 |
51.16
|
0 | 51.16 | 51.16 | 51.16 | 0 | 0 | 0 | |
29/08/2022 |
51.16
|
0 | 51.16 | 51.16 | 51.16 | 0 | 0 | 0 | |
26/08/2022 |
51.16
|
200 | 60.08 | 60.08 | 51.16 | 0 | 0 | 0 | |
25/08/2022 |
60.08
|
0 | 60.08 | 60.08 | 60.08 | 0 | 0 | 0 | |
24/08/2022 |
60.08
|
0 | 60.08 | 60.08 | 60.08 | 0 | 0 | 0 | |
23/08/2022 |
60.08
|
0 | 60.08 | 60.08 | 60.08 | 0 | 0 | 0 | |
22/08/2022 |
60.08
|
100 | 60.08 | 60.08 | 60.08 | 0 | 0 | 0 | |
19/08/2022 |
60.08
|
0 | 60.08 | 60.08 | 60.08 | 0 | 0 | 0 | |
18/08/2022 |
60.08
|
0 | 60.08 | 60.08 | 60.08 | 0 | 0 | 0 | |
17/08/2022 |
60.08
|
0 | 60.08 | 60.08 | 60.08 | 0 | 0 | 0 | |
16/08/2022 |
60.08
|
0 | 60.08 | 60.08 | 60.08 | 0 | 0 | 0 | |
15/08/2022 |
60.08
|
100 | 52.26 | 60.08 | 60.08 | 0 | 0 | 0 | |
12/08/2022 |
52.26
|
0 | 52.26 | 52.26 | 52.26 | 0 | 0 | 0 | |
11/08/2022 |
52.26
|
0 | 52.26 | 52.26 | 52.26 | 0 | 0 | 0 | |
10/08/2022 |
52.26
|
100 | 52.26 | 52.26 | 52.26 | 0 | 100 | -0.0 | |
09/08/2022 |
52.26
|
1,900 | 50.99 | 52.26 | 52.26 | 0 | 0 | 0 | |
08/08/2022 |
50.99
|
0 | 50.99 | 50.99 | 50.99 | 0 | 0 | 0 | |
05/08/2022 |
50.99
|
0 | 50.99 | 50.99 | 50.99 | 0 | 0 | 0 | |
04/08/2022 |
50.99
|
0 | 50.99 | 50.99 | 50.99 | 0 | 0 | 0 | |
03/08/2022 |
50.99
|
0 | 50.99 | 50.99 | 50.99 | 0 | 0 | 0 | |
02/08/2022 |
50.99
|
0 | 50.99 | 50.99 | 50.99 | 0 | 0 | 0 | |
01/08/2022 |
50.99
|
0 | 50.99 | 50.99 | 50.99 | 0 | 0 | 0 | |
29/07/2022 |
50.99
|
1,000 | 57.79 | 57.79 | 50.99 | 1,000 | 0 | 0.1 | |
28/07/2022 |
57.79
|
100 | 57.79 | 57.79 | 57.79 | 100 | 0 | 0.0 | |
27/07/2022 |
57.79
|
0 | 57.79 | 57.79 | 57.79 | 0 | 0 | 0 | |
26/07/2022 |
57.79
|
0 | 57.79 | 57.79 | 57.79 | 0 | 0 | 0 | |
25/07/2022 |
57.79
|
100 | 57.79 | 57.79 | 57.79 | 100 | 0 | 0.0 | |
22/07/2022 |
57.79
|
0 | 57.79 | 57.79 | 57.79 | 0 | 0 | 0 | |
21/07/2022 |
57.79
|
100 | 51.75 | 57.79 | 57.79 | 100 | 0 | 0.0 | |
20/07/2022 |
51.75
|
0 | 51.75 | 51.75 | 51.75 | 0 | 0 | 0 | |
19/07/2022 |
51.75
|
0 | 51.75 | 51.75 | 51.75 | 0 | 0 | 0 | |
18/07/2022 |
51.75
|
0 | 51.75 | 51.75 | 51.75 | 0 | 0 | 0 | |
15/07/2022 |
51.75
|
0 | 51.75 | 51.75 | 51.75 | 0 | 0 | 0 | |
14/07/2022 |
51.75
|
0 | 51.75 | 51.75 | 51.75 | 0 | 0 | 0 | |
13/07/2022 |
51.75
|
0 | 51.75 | 51.75 | 51.75 | 0 | 0 | 0 | |
12/07/2022 |
51.75
|
0 | 51.75 | 51.75 | 51.75 | 0 | 0 | 0 | |
11/07/2022 |
51.75
|
0 | 51.75 | 51.75 | 51.75 | 0 | 0 | 0 | |
08/07/2022 |
51.75
|
500 | 45.04 | 51.75 | 51.75 | 0 | 0 | 0 | |
07/07/2022 |
45.04
|
100 | 52.94 | 52.94 | 45.04 | 0 | 100 | -0.0 | |
06/07/2022 |
52.94
|
0 | 52.94 | 52.94 | 52.94 | 0 | 0 | 0 | |
05/07/2022 |
52.94
|
0 | 52.94 | 52.94 | 52.94 | 0 | 0 | 0 | |
04/07/2022 |
52.94
|
0 | 52.94 | 52.94 | 52.94 | 0 | 0 | 0 | |
01/07/2022 |
52.94
|
0 | 53.28 | 52.94 | 52.94 | 0 | 0 | 0 | |
30/06/2022 |
53.28
|
600 | 46.40 | 53.28 | 50.99 | 0 | 0 | 0 | |
29/06/2022 |
46.40
|
0 | 46.40 | 46.40 | 46.40 | 0 | 0 | 0 | |
28/06/2022 |
46.40
|
0 | 46.74 | 46.40 | 46.40 | 0 | 0 | 0 | |
27/06/2022 |
46.74
|
200 | 53.96 | 53.96 | 46.06 | 0 | 100 | -0.0 | |
24/06/2022 |
53.96
|
1,700 | 53.88 | 55.24 | 53.96 | 0 | 0 | 0 | |
23/06/2022 |
53.88
|
0 | 53.88 | 53.88 | 53.88 | 0 | 0 | 0 | |
22/06/2022 |
53.88
|
0 | 53.88 | 53.88 | 53.88 | 0 | 0 | 0 | |
21/06/2022 |
53.88
|
0 | 53.88 | 53.88 | 53.88 | 0 | 0 | 0 | |
20/06/2022 |
53.88
|
0 | 53.88 | 53.88 | 53.88 | 0 | 0 | 0 | |
17/06/2022 |
53.88
|
100 | 53.88 | 53.88 | 53.88 | 0 | 0 | 0 | |
16/06/2022 |
53.88
|
0 | 53.88 | 53.88 | 53.88 | 0 | 0 | 0 | |
15/06/2022 |
53.88
|
0 | 53.88 | 53.88 | 53.88 | 0 | 0 | 0 | |
14/06/2022 |
53.88
|
0 | 53.88 | 53.88 | 53.88 | 0 | 0 | 0 | |
13/06/2022 |
53.88
|
0 | 53.88 | 53.88 | 53.88 | 0 | 0 | 0 | |
10/06/2022 |
53.88
|
0 | 53.88 | 53.88 | 53.88 | 0 | 0 | 0 | |
09/06/2022 |
53.88
|
200 | 46.91 | 53.88 | 53.88 | 0 | 0 | 0 | |
08/06/2022 |
46.91
|
0 | 46.91 | 46.91 | 46.91 | 0 | 0 | 0 | |
07/06/2022 |
46.91
|
0 | 46.91 | 46.91 | 46.91 | 0 | 0 | 0 | |
06/06/2022 |
46.91
|
0 | 46.91 | 46.91 | 46.91 | 0 | 0 | 0 | |
03/06/2022 |
46.91
|
100 | 53.54 | 53.54 | 46.91 | 0 | 100 | -0.0 | |
02/06/2022 |
53.54
|
0 | 53.54 | 53.54 | 53.54 | 0 | 0 | 0 | |
01/06/2022 |
53.54
|
300 | 46.83 | 53.54 | 53.54 | 0 | 0 | 0 | |
31/05/2022 |
46.83
|
0 | 46.83 | 46.83 | 46.83 | 0 | 0 | 0 | |
30/05/2022 |
46.83
|
100 | 52.69 | 52.69 | 46.83 | 0 | 100 | -0.0 | |
27/05/2022 |
52.69
|
0 | 52.69 | 52.69 | 52.69 | 0 | 0 | 0 | |
26/05/2022 |
52.69
|
0 | 52.69 | 52.69 | 52.69 | 0 | 0 | 0 | |
25/05/2022 |
52.69
|
0 | 52.69 | 52.69 | 52.69 | 0 | 0 | 0 | |
24/05/2022 |
52.69
|
200 | 51.84 | 52.69 | 52.69 | 0 | 0 | 0 | |
23/05/2022: Cổ tức tiền mặt tỉ lệ: 37% | |||||||||
23/05/2022 |
51.84
|
1,100 | 52.18 | 52.18 | 51.84 | 0 | 0 | 0 | |
20/05/2022 |
52.18
|
0 | 51.30 | 52.18 | 52.18 | 0 | 0 | 0 | |
19/05/2022 |
51.30
|
200 | 50.50 | 52.98 | 51.30 | 0 | 0 | 0 | |
18/05/2022 |
50.50
|
0 | 50.50 | 50.50 | 50.50 | 0 | 0 | 0 | |
17/05/2022 |
50.50
|
0 | 54.58 | 50.50 | 50.50 | 0 | 0 | 0 | |
16/05/2022 |
54.58
|
200 | 51.70 | 54.58 | 46.33 | 0 | 100 | -0.0 | |
13/05/2022 |
51.70
|
0 | 51.70 | 51.70 | 51.70 | 0 | 0 | 0 | |
12/05/2022 |
51.70
|
0 | 55.31 | 51.70 | 51.70 | 0 | 0 | 0 | |
11/05/2022 |
55.31
|
300 | 51.30 | 55.31 | 45.37 | 0 | 100 | -0.0 | |
10/05/2022 |
51.30
|
0 | 51.30 | 51.30 | 51.30 | 0 | 0 | 0 | |
09/05/2022 |
51.30
|
0 | 51.30 | 51.30 | 51.30 | 0 | 0 | 0 | |
06/05/2022 |
51.30
|
100 | 56.11 | 56.11 | 51.30 | 0 | 100 | -0.0 | |
05/05/2022 |
56.11
|
600 | 51.30 | 56.11 | 51.46 | 0 | 0 | 0 | |
04/05/2022 |
51.30
|
600 | 50.90 | 51.30 | 50.90 | 0 | 0 | 0 | |
29/04/2022 |
50.90
|
200 | 51.06 | 51.06 | 50.90 | 0 | 0 | 0 | |
28/04/2022 |
51.06
|
300 | 51.06 | 51.06 | 50.10 | 0 | 0 | 0 | |
27/04/2022 |
51.06
|
0 | 53.70 | 51.06 | 51.06 | 0 | 0 | 0 | |
26/04/2022 |
53.70
|
300 | 53.70 | 53.70 | 45.69 | 0 | 100 | -0.0 | |
25/04/2022 |
53.70
|
600 | 48.89 | 53.70 | 53.70 | 0 | 0 | 0 | |
22/04/2022 |
48.89
|
300 | 52.10 | 52.10 | 44.33 | 0 | 100 | -0.0 | |
21/04/2022 |
52.10
|
800 | 60.04 | 60.04 | 52.10 | 0 | 0 | 0 | |
20/04/2022 |
60.04
|
0 | 60.04 | 60.04 | 60.04 | 0 | 0 | 0 | |
19/04/2022 |
60.04
|
0 | 60.04 | 60.04 | 60.04 | 0 | 0 | 0 |