| 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) |
3 | 5% | 700 | 0 | 0 |
60
63
63
|
|
2 tháng
(2024-07-22) |
0 | 0% | 6,000 | 0 | 0 |
60
63
63
|
|
3 tháng
(2024-06-21) |
-0.50 | -0.79% | 17,900 | 0 | 0 |
57.80
63.50
63
|
|
6 tháng
(2024-03-29) |
12.06 | 23.69% | 54,900 | 0 | 0 |
50.94
65.42
63
|
|
12 tháng
(2023-10-02) |
16.27 | 34.82% | 64,400 | 0 | 0 |
46.73
65.42
63
|
|
24 tháng
(2022-09-30) |
16.38 | 35.15% | 583,533 | -1,000 | -0.1 |
42.62
65.42
63
|
|
36 tháng
(2021-10-05) |
18.36 | 41.12% | 645,946 | -14,500 | -0.8 |
40.51
71.46
63
|
|
60 tháng
(2019-10-16) |
41.24 | 189.52% | 892,853 | 200 | -0.2 |
21.40
71.46
63
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/10/2021 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 21/10/2021 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 20/10/2021 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 19/10/2021 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 18/10/2021 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 15/10/2021 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 14/10/2021 |
46.99
|
100 | 46.26 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 13/10/2021 |
46.26
|
0 | 46.26 | 46.26 | 46.26 | 0 | 0 | 0 | |
| 12/10/2021 |
46.26
|
0 | 46.26 | 46.26 | 46.26 | 0 | 0 | 0 | |
| 11/10/2021 |
46.26
|
0 | 46.26 | 46.26 | 46.26 | 0 | 0 | 0 | |
| 08/10/2021 |
46.26
|
100 | 44.64 | 46.26 | 46.26 | 0 | 0 | 0 | |
| 07/10/2021 |
44.64
|
0 | 44.64 | 44.64 | 44.64 | 0 | 0 | 0 | |
| 06/10/2021 |
44.64
|
0 | 44.64 | 44.64 | 44.64 | 0 | 0 | 0 | |
| 05/10/2021 |
44.64
|
0 | 44.64 | 44.64 | 44.64 | 0 | 0 | 0 | |
| 04/10/2021 |
44.64
|
0 | 44.64 | 44.64 | 44.64 | 0 | 0 | 0 | |
| 01/10/2021 |
44.64
|
0 | 44.64 | 44.64 | 44.64 | 0 | 0 | 0 | |
| 30/09/2021 |
44.64
|
0 | 44.64 | 44.64 | 44.64 | 0 | 0 | 0 | |
| 29/09/2021 |
44.64
|
1,000 | 46.18 | 46.18 | 44.56 | 0 | 0 | 0 | |
| 28/09/2021 |
46.18
|
2,400 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 27/09/2021 |
46.18
|
203 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 24/09/2021 |
46.18
|
300 | 45.37 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 23/09/2021 |
45.37
|
0 | 45.37 | 45.37 | 45.37 | 0 | 0 | 0 | |
| 22/09/2021 |
45.37
|
300 | 49.83 | 49.83 | 45.37 | 0 | 0 | 0 | |
| 21/09/2021 |
49.83
|
900 | 49.83 | 49.83 | 49.83 | 0 | 0 | 0 | |
| 20/09/2021 |
49.83
|
1,400 | 46.99 | 49.83 | 49.83 | 0 | 0 | 0 | |
| 17/09/2021 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 16/09/2021 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 15/09/2021 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 14/09/2021 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 13/09/2021 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 10/09/2021 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 09/09/2021 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 08/09/2021 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 07/09/2021 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 06/09/2021 |
46.99
|
300 | 49.42 | 49.42 | 46.99 | 0 | 0 | 0 | |
| 01/09/2021 |
49.42
|
700 | 46.18 | 49.42 | 49.42 | 0 | 0 | 0 | |
| 31/08/2021 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 30/08/2021 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 27/08/2021 |
46.18
|
500 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 26/08/2021 |
46.18
|
200 | 46.99 | 46.99 | 46.18 | 0 | 0 | 0 | |
| 25/08/2021 |
46.99
|
400 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 24/08/2021 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 23/08/2021 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 20/08/2021 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 19/08/2021 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 18/08/2021 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 17/08/2021 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 16/08/2021 |
46.99
|
300 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 13/08/2021 |
46.99
|
2,500 | 49.42 | 49.42 | 44.64 | 0 | 0 | 0 | |
| 12/08/2021 |
49.42
|
0 | 49.42 | 49.42 | 49.42 | 0 | 0 | 0 | |
| 11/08/2021 |
49.42
|
0 | 49.42 | 49.42 | 49.42 | 0 | 0 | 0 | |
| 10/08/2021 |
49.42
|
0 | 49.42 | 49.42 | 49.42 | 0 | 0 | 0 | |
| 09/08/2021 |
49.42
|
500 | 49.42 | 49.42 | 49.42 | 0 | 0 | 0 | |
| 06/08/2021 |
49.42
|
0 | 49.42 | 49.42 | 49.42 | 0 | 0 | 0 | |
| 05/08/2021 |
49.42
|
0 | 49.42 | 49.42 | 49.42 | 0 | 0 | 0 | |
| 04/08/2021 |
49.42
|
0 | 49.42 | 49.42 | 49.42 | 0 | 0 | 0 | |
| 03/08/2021 |
49.42
|
0 | 49.42 | 49.42 | 49.42 | 0 | 0 | 0 | |
| 02/08/2021 |
49.42
|
500 | 49.42 | 49.42 | 49.42 | 0 | 0 | 0 | |
| 30/07/2021 |
49.42
|
0 | 49.42 | 49.42 | 49.42 | 0 | 0 | 0 | |
| 29/07/2021 |
49.42
|
0 | 49.42 | 49.42 | 49.42 | 0 | 0 | 0 | |
| 28/07/2021 |
49.42
|
0 | 49.42 | 49.42 | 49.42 | 0 | 0 | 0 | |
| 27/07/2021 |
49.42
|
500 | 49.42 | 49.42 | 49.42 | 0 | 0 | 0 | |
| 26/07/2021 |
49.42
|
0 | 49.42 | 49.42 | 49.42 | 0 | 0 | 0 | |
| 23/07/2021 |
49.42
|
300 | 49.42 | 49.42 | 49.42 | 0 | 0 | 0 | |
| 22/07/2021 |
49.42
|
500 | 51.37 | 51.37 | 49.42 | 0 | 0 | 0 | |
| 21/07/2021 |
51.37
|
0 | 51.37 | 51.37 | 51.37 | 0 | 0 | 0 | |
| 20/07/2021 |
51.37
|
100 | 45.37 | 51.37 | 51.37 | 0 | 0 | 0 | |
| 19/07/2021 |
45.37
|
0 | 45.37 | 45.37 | 45.37 | 0 | 0 | 0 | |
| 16/07/2021 |
45.37
|
3,100 | 49.42 | 49.42 | 45.37 | 0 | 0 | 0 | |
| 15/07/2021 |
49.42
|
0 | 49.42 | 49.42 | 49.42 | 0 | 0 | 0 | |
| 14/07/2021 |
49.42
|
800 | 55.42 | 55.42 | 49.42 | 0 | 0 | 0 | |
| 13/07/2021 |
55.42
|
0 | 55.42 | 55.42 | 55.42 | 0 | 0 | 0 | |
| 12/07/2021 |
55.42
|
0 | 55.42 | 55.42 | 55.42 | 0 | 0 | 0 | |
| 09/07/2021 |
55.42
|
0 | 55.42 | 55.42 | 55.42 | 0 | 0 | 0 | |
| 08/07/2021 |
55.42
|
0 | 55.42 | 55.42 | 55.42 | 0 | 0 | 0 | |
| 07/07/2021 |
55.42
|
100 | 48.61 | 55.42 | 55.42 | 100 | 0 | 0.0 | |
| 06/07/2021 |
48.61
|
100 | 54.93 | 54.93 | 48.61 | 0 | 0 | 0 | |
| 05/07/2021 |
54.93
|
0 | 54.93 | 54.93 | 54.93 | 0 | 0 | 0 | |
| 02/07/2021 |
54.93
|
0 | 54.93 | 54.93 | 54.93 | 0 | 0 | 0 | |
| 01/07/2021 |
54.93
|
0 | 54.93 | 54.93 | 54.93 | 0 | 0 | 0 | |
| 30/06/2021 |
54.93
|
100 | 48.61 | 54.93 | 54.93 | 0 | 0 | 0 | |
| 29/06/2021 |
48.61
|
1,000 | 55.82 | 55.82 | 48.61 | 0 | 0 | 0 | |
| 28/06/2021 |
55.82
|
0 | 55.82 | 55.82 | 55.82 | 0 | 0 | 0 | |
| 25/06/2021 |
55.82
|
0 | 55.82 | 55.82 | 55.82 | 0 | 0 | 0 | |
| 24/06/2021 |
55.82
|
2 | 55.82 | 55.82 | 55.82 | 0 | 0 | 0 | |
| 23/06/2021 |
55.82
|
0 | 55.82 | 55.82 | 55.82 | 0 | 0 | 0 | |
| 22/06/2021 |
55.82
|
200 | 49.59 | 55.82 | 55.82 | 100 | 0 | 0.0 | |
| 21/06/2021 |
49.59
|
1,500 | 58.25 | 58.25 | 49.59 | 0 | 0 | 0 | |
| 18/06/2021 |
58.25
|
0 | 58.25 | 58.25 | 58.25 | 0 | 0 | 0 | |
| 17/06/2021 |
58.25
|
0 | 58.25 | 58.25 | 58.25 | 0 | 0 | 0 | |
| 16/06/2021 |
58.25
|
0 | 58.25 | 58.25 | 58.25 | 0 | 0 | 0 | |
| 15/06/2021 |
58.25
|
0 | 58.25 | 58.25 | 58.25 | 0 | 0 | 0 | |
| 14/06/2021 |
58.25
|
0 | 58.25 | 58.25 | 58.25 | 0 | 0 | 0 | |
| 11/06/2021 |
58.25
|
0 | 58.25 | 58.25 | 58.25 | 0 | 0 | 0 | |
| 10/06/2021 |
58.25
|
199 | 48.69 | 58.25 | 58.25 | 100 | 0 | 0.0 | |
| 09/06/2021 |
48.69
|
601 | 53.47 | 61.17 | 48.69 | 100 | 0 | 0.0 | |
| 08/06/2021 |
53.47
|
500 | 61.98 | 61.98 | 53.47 | 0 | 0 | 0 | |
| 07/06/2021 |
61.98
|
100 | 59.96 | 61.98 | 61.98 | 100 | 0 | 0.0 | |
| 04/06/2021: Cổ tức tiền mặt tỉ lệ: 40% | |||||||||
| 04/06/2021 |
59.96
|
100 | 57.53 | 59.96 | 59.96 | 0 | 0 | 0 | |
| 03/06/2021 |
57.53
|
3,100 | 57.53 | 57.53 | 57.45 | 0 | 2,100 | -0.2 | |