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) |
-8 | -11.43% | 50,100 | 1,200 | 0.1 |
60
73.70
62
|
2 tháng
(2024-07-22) |
-14.97 | -19.45% | 53,100 | 1,900 | 0.1 |
60
77
62
|
3 tháng
(2024-06-21) |
-5.20 | -7.74% | 56,200 | 2,000 | 0.1 |
60
79.93
62
|
6 tháng
(2024-03-25) |
-13.66 | -18.05% | 80,607 | -7,466 | -0.5 |
60
79.93
62
|
12 tháng
(2023-09-25) |
-9.72 | -13.56% | 739,275 | -51,900 | -3.6 |
59.10
82.35
62
|
24 tháng
(2022-09-30) |
9.86 | 18.92% | 892,125 | -80,401 | -6.1 |
40.89
84.06
62
|
36 tháng
(2021-10-05) |
15.83 | 34.29% | 1,387,366 | -91,401 | -6.7 |
35.20
84.06
62
|
60 tháng
(2019-10-16) |
21.36 | 52.57% | 2,205,272 | -125,100 | -8.5 |
33.57
84.06
62
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
47.75
|
7,300 | 45.73 | 47.75 | 45.73 | 1,400 | 0 | 0.1 | |
16/09/2022 |
41.53
|
0 | 41.53 | 41.53 | 41.53 | 0 | 0 | 0 | |
15/09/2022 |
41.53
|
0 | 41.53 | 41.53 | 41.53 | 0 | 0 | 0 | |
14/09/2022 |
41.53
|
0 | 41.53 | 41.53 | 41.53 | 0 | 0 | 0 | |
13/09/2022 |
41.53
|
0 | 41.53 | 41.53 | 41.53 | 0 | 0 | 0 | |
12/09/2022 |
41.53
|
0 | 41.53 | 41.53 | 41.53 | 0 | 0 | 0 | |
09/09/2022 |
41.53
|
0 | 41.53 | 41.53 | 41.53 | 0 | 0 | 0 | |
08/09/2022 |
41.53
|
0 | 41.53 | 41.53 | 41.53 | 0 | 0 | 0 | |
07/09/2022 |
41.53
|
0 | 41.53 | 41.53 | 41.53 | 0 | 0 | 0 | |
06/09/2022 |
41.53
|
0 | 41.53 | 41.53 | 41.53 | 0 | 0 | 0 | |
05/09/2022 |
41.53
|
0 | 41.53 | 41.53 | 41.53 | 0 | 0 | 0 | |
31/08/2022 |
41.53
|
0 | 41.53 | 41.53 | 41.53 | 0 | 0 | 0 | |
30/08/2022 |
41.53
|
100 | 41.53 | 41.53 | 41.53 | 0 | 0 | 0 | |
29/08/2022 |
45.83
|
1,800 | 48.94 | 48.94 | 45.83 | 0 | 1,700 | -0.1 | |
26/08/2022 |
45.83
|
6,200 | 48.94 | 48.94 | 45.83 | 0 | 6,000 | -0.3 | |
25/08/2022 |
45.83
|
100 | 45.83 | 45.83 | 45.83 | 0 | 0 | 0 | |
24/08/2022 |
45.73
|
4,200 | 48.94 | 48.94 | 45.73 | 1,000 | 3,000 | -0.1 | |
23/08/2022 |
44.73
|
0 | 44.73 | 44.73 | 44.73 | 0 | 0 | 0 | |
22/08/2022 |
44.73
|
100 | 44.73 | 44.73 | 44.73 | 0 | 0 | 0 | |
19/08/2022 |
46.65
|
10,000 | 45.73 | 46.65 | 45.73 | 2,400 | 0 | 0.1 | |
18/08/2022 |
45.83
|
3,100 | 48.94 | 48.94 | 45.83 | 0 | 3,000 | -0.2 | |
17/08/2022 |
44.73
|
0 | 44.73 | 44.73 | 44.73 | 0 | 0 | 0 | |
16/08/2022 |
44.73
|
0 | 44.73 | 44.73 | 44.73 | 0 | 0 | 0 | |
15/08/2022 |
44.73
|
0 | 44.73 | 44.73 | 44.73 | 0 | 0 | 0 | |
12/08/2022 |
44.73
|
0 | 44.73 | 44.73 | 44.73 | 0 | 0 | 0 | |
11/08/2022 |
44.73
|
11 | 44.73 | 44.73 | 44.73 | 0 | 0 | 0 | |
10/08/2022 |
44.73
|
0 | 44.73 | 44.73 | 44.73 | 0 | 0 | 0 | |
09/08/2022 |
44.73
|
100 | 44.73 | 44.73 | 44.73 | 0 | 0 | 0 | |
08/08/2022 |
51.22
|
0 | 51.22 | 51.22 | 51.22 | 0 | 0 | 0 | |
05/08/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
05/08/2022 |
51.22
|
100 | 51.22 | 51.22 | 51.22 | 0 | 0 | 0 | |
04/08/2022 |
50.31
|
100 | 50.31 | 50.31 | 50.31 | 0 | 0 | 0 | |
03/08/2022 |
43.93
|
0 | 43.93 | 43.93 | 43.93 | 0 | 0 | 0 | |
02/08/2022 |
43.93
|
0 | 43.93 | 43.93 | 43.93 | 0 | 0 | 0 | |
01/08/2022 |
43.93
|
0 | 43.93 | 43.93 | 43.93 | 0 | 0 | 0 | |
29/07/2022 |
43.93
|
0 | 43.93 | 43.93 | 43.93 | 0 | 0 | 0 | |
28/07/2022 |
43.93
|
0 | 43.93 | 43.93 | 43.93 | 0 | 0 | 0 | |
27/07/2022 |
43.93
|
0 | 43.93 | 43.93 | 43.93 | 0 | 0 | 0 | |
26/07/2022 |
43.93
|
0 | 43.93 | 43.93 | 43.93 | 0 | 0 | 0 | |
25/07/2022 |
43.93
|
0 | 43.93 | 43.93 | 43.93 | 0 | 0 | 0 | |
22/07/2022 |
43.93
|
0 | 43.93 | 43.93 | 43.93 | 0 | 0 | 0 | |
21/07/2022 |
43.93
|
100 | 43.93 | 43.93 | 43.93 | 0 | 0 | 0 | |
20/07/2022 |
44.11
|
500 | 46.71 | 46.71 | 44.11 | 0 | 0 | 0 | |
19/07/2022 |
45.55
|
0 | 45.55 | 45.55 | 45.55 | 0 | 0 | 0 | |
18/07/2022 |
44.11
|
600 | 45.82 | 45.82 | 44.11 | 0 | 0 | 0 | |
15/07/2022 |
45.82
|
0 | 45.82 | 45.82 | 45.82 | 0 | 0 | 0 | |
14/07/2022 |
45.82
|
200 | 45.82 | 45.82 | 45.82 | 0 | 0 | 0 | |
13/07/2022 |
43.93
|
0 | 43.93 | 43.93 | 43.93 | 0 | 0 | 0 | |
12/07/2022 |
43.93
|
30 | 43.93 | 43.93 | 43.93 | 0 | 0 | 0 | |
11/07/2022 |
43.93
|
0 | 43.93 | 43.93 | 43.93 | 0 | 0 | 0 | |
08/07/2022 |
43.93
|
100 | 43.93 | 43.93 | 43.93 | 0 | 0 | 0 | |
07/07/2022 |
44.11
|
1,100 | 47.16 | 47.16 | 44.11 | 0 | 0 | 0 | |
06/07/2022 |
43.93
|
0 | 43.93 | 43.93 | 43.93 | 0 | 0 | 0 | |
05/07/2022 |
43.93
|
100 | 43.93 | 43.93 | 43.93 | 0 | 0 | 0 | |
04/07/2022 |
43.93
|
1,100 | 46.71 | 46.71 | 43.93 | 0 | 0 | 0 | |
01/07/2022 |
43.93
|
100 | 43.93 | 43.93 | 43.93 | 0 | 0 | 0 | |
30/06/2022 |
47.16
|
200 | 47.16 | 47.16 | 47.16 | 0 | 0 | 0 | |
29/06/2022 |
43.84
|
0 | 43.84 | 43.84 | 43.84 | 0 | 0 | 0 | |
28/06/2022 |
43.84
|
0 | 43.84 | 43.84 | 43.84 | 0 | 0 | 0 | |
27/06/2022 |
43.84
|
0 | 43.84 | 43.84 | 43.84 | 0 | 0 | 0 | |
24/06/2022 |
43.84
|
1,000 | 43.84 | 43.84 | 43.84 | 900 | 0 | 0.0 | |
23/06/2022 |
38.90
|
0 | 38.90 | 38.90 | 38.90 | 0 | 0 | 0 | |
22/06/2022 |
38.90
|
0 | 38.90 | 38.90 | 38.90 | 0 | 0 | 0 | |
21/06/2022 |
38.90
|
100 | 38.90 | 38.90 | 38.90 | 0 | 0 | 0 | |
20/06/2022 |
45.73
|
500 | 45.73 | 45.73 | 45.73 | 0 | 0 | 0 | |
17/06/2022 |
45.82
|
3,100 | 45.82 | 45.82 | 44.11 | 0 | 0 | 0 | |
16/06/2022 |
43.84
|
0 | 43.84 | 43.84 | 43.84 | 0 | 0 | 0 | |
15/06/2022 |
43.84
|
2,200 | 43.93 | 43.93 | 43.84 | 1,800 | 0 | 0.1 | |
14/06/2022 |
44.11
|
1,100 | 47.61 | 47.61 | 44.11 | 0 | 0 | 0 | |
13/06/2022 |
44.11
|
0 | 44.11 | 44.11 | 44.11 | 0 | 0 | 0 | |
10/06/2022 |
44.11
|
100 | 44.11 | 44.11 | 44.11 | 0 | 0 | 0 | |
09/06/2022 |
44.11
|
1,100 | 47.61 | 47.61 | 44.11 | 0 | 0 | 0 | |
08/06/2022 |
44.02
|
0 | 44.02 | 44.02 | 44.02 | 0 | 0 | 0 | |
07/06/2022 |
44.02
|
1,000 | 44.02 | 44.02 | 44.02 | 0 | 0 | 0 | |
06/06/2022 |
44.02
|
5,000 | 44.02 | 44.02 | 44.02 | 0 | 5,000 | -0.2 | |
03/06/2022 |
44.11
|
0 | 44.11 | 44.11 | 44.11 | 0 | 0 | 0 | |
02/06/2022 |
44.11
|
100 | 44.11 | 44.11 | 44.11 | 0 | 0 | 0 | |
01/06/2022 |
44.11
|
1,100 | 47.61 | 47.61 | 44.11 | 0 | 0 | 0 | |
31/05/2022 |
44.11
|
0 | 44.11 | 44.11 | 44.11 | 0 | 0 | 0 | |
30/05/2022 |
44.11
|
100 | 44.11 | 44.11 | 44.11 | 0 | 0 | 0 | |
27/05/2022 |
47.70
|
0 | 47.70 | 47.70 | 47.70 | 0 | 0 | 0 | |
26/05/2022 |
45.46
|
3,600 | 40.61 | 48.51 | 40.61 | 0 | 0 | 0 | |
25/05/2022 |
45.91
|
600 | 48.06 | 48.06 | 45.91 | 0 | 0 | 0 | |
24/05/2022 |
45.82
|
400 | 45.82 | 45.82 | 45.82 | 0 | 0 | 0 | |
23/05/2022 |
45.82
|
200 | 45.82 | 45.82 | 45.82 | 0 | 0 | 0 | |
20/05/2022 |
48.06
|
700 | 47.61 | 48.06 | 38.90 | 0 | 0 | 0 | |
19/05/2022 |
45.73
|
0 | 45.73 | 45.73 | 45.73 | 0 | 0 | 0 | |
18/05/2022 |
45.73
|
1,200 | 45.73 | 45.73 | 45.73 | 0 | 0 | 0 | |
17/05/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
17/05/2022 |
43.93
|
100 | 43.93 | 43.93 | 43.93 | 0 | 0 | 0 | |
16/05/2022 |
38.27
|
0 | 38.27 | 38.27 | 38.27 | 0 | 0 | 0 | |
13/05/2022 |
38.27
|
100 | 38.27 | 38.27 | 38.27 | 0 | 0 | 0 | |
12/05/2022 |
44.76
|
800 | 44.76 | 44.76 | 44.76 | 0 | 0 | 0 | |
11/05/2022 |
50.03
|
600 | 44.85 | 50.03 | 44.85 | 0 | 0 | 0 | |
10/05/2022 |
45.73
|
1,700 | 47.84 | 50.03 | 45.73 | 0 | 0 | 0 | |
09/05/2022 |
51.44
|
300 | 50.82 | 51.44 | 50.82 | 0 | 0 | 0 | |
06/05/2022 |
44.76
|
200 | 44.76 | 44.76 | 44.76 | 0 | 0 | 0 | |
05/05/2022 |
50.82
|
100 | 50.82 | 50.82 | 50.82 | 0 | 0 | 0 | |
04/05/2022 |
44.76
|
0 | 44.76 | 44.76 | 44.76 | 0 | 0 | 0 | |
29/04/2022 |
46.87
|
300 | 40.46 | 46.87 | 40.46 | 0 | 0 | 0 | |
28/04/2022 |
46.87
|
0 | 46.87 | 46.87 | 46.87 | 0 | 0 | 0 | |
27/04/2022 |
46.87
|
0 | 46.87 | 46.87 | 46.87 | 0 | 0 | 0 |