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) |
-1 | -2.04% | 66,200 | 0 | 0 |
47
50
48
|
2 tháng
(2024-07-22) |
0 | -0.01% | 75,600 | -400 | -0.0 |
47
50.38
48
|
3 tháng
(2024-06-24) |
0.88 | 1.88% | 111,300 | -400 | -0.0 |
47
50.38
48
|
6 tháng
(2024-03-25) |
3.12 | 6.96% | 230,700 | -400 | -0.0 |
42.67
50.62
48
|
12 tháng
(2023-09-26) |
10.15 | 26.82% | 314,600 | -472 | -0.0 |
37.85
50.62
48
|
24 tháng
(2022-10-03) |
7.28 | 17.89% | 745,998 | -19,372 | -0.8 |
36.86
50.62
48
|
36 tháng
(2021-10-06) |
10.65 | 28.50% | 976,279 | -11,980 | -0.5 |
35.25
50.62
48
|
60 tháng
(2019-10-17) |
25.50 | 113.29% | 1,835,452 | -24,305 | -0.9 |
19.43
50.62
48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2022 |
44.44
|
0 | 44.44 | 44.44 | 44.44 | 0 | 0 | 0 | |
26/04/2022 |
44.44
|
0 | 44.44 | 44.44 | 44.44 | 0 | 0 | 0 | |
25/04/2022 |
44.44
|
0 | 44.44 | 44.44 | 44.44 | 0 | 0 | 0 | |
22/04/2022 |
44.44
|
0 | 44.44 | 44.44 | 44.44 | 0 | 0 | 0 | |
21/04/2022 |
44.44
|
0 | 44.44 | 44.44 | 44.44 | 0 | 0 | 0 | |
20/04/2022 |
44.44
|
300 | 42.73 | 47.00 | 44.44 | 0 | 0 | 0 | |
19/04/2022 |
42.73
|
300 | 42.73 | 42.73 | 42.73 | 0 | 0 | 0 | |
18/04/2022 |
42.73
|
2,500 | 43.16 | 43.16 | 42.73 | 0 | 0 | 0 | |
15/04/2022 |
43.16
|
900 | 43.16 | 43.16 | 43.16 | 0 | 0 | 0 | |
14/04/2022 |
43.16
|
0 | 43.16 | 43.16 | 43.16 | 0 | 0 | 0 | |
13/04/2022 |
43.16
|
0 | 43.16 | 43.16 | 43.16 | 0 | 0 | 0 | |
12/04/2022 |
43.16
|
0 | 43.16 | 43.16 | 43.16 | 0 | 0 | 0 | |
08/04/2022 |
43.16
|
0 | 43.16 | 43.16 | 43.16 | 0 | 0 | 0 | |
07/04/2022 |
43.16
|
0 | 43.16 | 43.16 | 43.16 | 0 | 0 | 0 | |
06/04/2022 |
43.16
|
0 | 43.16 | 43.16 | 43.16 | 0 | 0 | 0 | |
05/04/2022 |
43.16
|
1,400 | 43.16 | 43.16 | 43.16 | 0 | 0 | 0 | |
04/04/2022 |
43.16
|
100 | 45.29 | 45.29 | 43.16 | 0 | 0 | 0 | |
01/04/2022 |
45.29
|
200 | 43.75 | 45.29 | 45.29 | 0 | 0 | 0 | |
31/03/2022 |
43.75
|
100 | 48.28 | 48.28 | 43.75 | 0 | 0 | 0 | |
30/03/2022 |
48.28
|
500 | 49.57 | 49.57 | 48.28 | 400 | 0 | 0.0 | |
29/03/2022 |
49.57
|
2,500 | 48.63 | 49.57 | 43.84 | 0 | 1,400 | -0.1 | |
28/03/2022 |
48.63
|
100 | 46.92 | 48.63 | 48.63 | 0 | 0 | 0 | |
25/03/2022 |
46.92
|
0 | 46.92 | 46.92 | 46.92 | 0 | 0 | 0 | |
24/03/2022 |
46.92
|
0 | 46.92 | 46.92 | 46.92 | 0 | 0 | 0 | |
23/03/2022 |
46.92
|
0 | 46.92 | 46.92 | 46.92 | 0 | 0 | 0 | |
22/03/2022 |
46.92
|
500 | 46.92 | 46.92 | 44.44 | 0 | 0 | 0 | |
21/03/2022 |
46.92
|
59 | 46.92 | 46.92 | 46.92 | 0 | 0 | 0 | |
18/03/2022 |
46.92
|
0 | 46.92 | 46.92 | 46.92 | 0 | 0 | 0 | |
17/03/2022 |
46.92
|
0 | 46.92 | 46.92 | 46.92 | 0 | 0 | 0 | |
16/03/2022 |
46.92
|
900 | 46.92 | 46.92 | 42.30 | 400 | 0 | 0.0 | |
15/03/2022 |
46.92
|
0 | 46.92 | 46.92 | 46.92 | 0 | 0 | 0 | |
14/03/2022 |
46.92
|
100 | 43.24 | 46.92 | 46.92 | 0 | 0 | 0 | |
11/03/2022 |
43.24
|
100 | 39.31 | 43.24 | 43.24 | 0 | 0 | 0 | |
10/03/2022 |
39.31
|
0 | 39.31 | 39.31 | 39.31 | 0 | 0 | 0 | |
09/03/2022 |
39.31
|
2,500 | 39.31 | 39.31 | 39.31 | 0 | 0 | 0 | |
08/03/2022 |
39.31
|
0 | 39.31 | 39.31 | 39.31 | 0 | 0 | 0 | |
07/03/2022 |
39.31
|
1,900 | 39.31 | 39.31 | 38.46 | 0 | 0 | 0 | |
04/03/2022 |
39.31
|
0 | 39.31 | 39.31 | 39.31 | 0 | 0 | 0 | |
03/03/2022 |
39.31
|
0 | 39.31 | 39.31 | 39.31 | 0 | 0 | 0 | |
02/03/2022 |
39.31
|
0 | 39.31 | 39.31 | 39.31 | 0 | 0 | 0 | |
01/03/2022 |
39.31
|
0 | 39.31 | 39.31 | 39.31 | 0 | 0 | 0 | |
28/02/2022 |
39.31
|
300 | 40.17 | 40.17 | 39.31 | 0 | 0 | 0 | |
25/02/2022 |
40.17
|
0 | 40.17 | 40.17 | 40.17 | 0 | 0 | 0 | |
24/02/2022 |
40.17
|
0 | 40.17 | 40.17 | 40.17 | 0 | 0 | 0 | |
23/02/2022 |
40.17
|
200 | 40.17 | 40.17 | 40.17 | 0 | 0 | 0 | |
22/02/2022 |
40.17
|
600 | 43.58 | 43.58 | 40.17 | 0 | 0 | 0 | |
21/02/2022 |
43.58
|
0 | 43.58 | 43.58 | 43.58 | 0 | 0 | 0 | |
18/02/2022 |
43.58
|
200 | 43.58 | 43.58 | 43.58 | 0 | 8 | -0.0 | |
17/02/2022 |
43.58
|
0 | 43.58 | 43.58 | 43.58 | 0 | 0 | 0 | |
16/02/2022 |
43.58
|
0 | 43.58 | 43.58 | 43.58 | 0 | 0 | 0 | |
15/02/2022 |
43.58
|
500 | 47.86 | 47.86 | 43.58 | 0 | 0 | 0 | |
14/02/2022 |
47.86
|
1,900 | 47.86 | 47.86 | 47.00 | 1,900 | 0 | 0.1 | |
11/02/2022 |
47.86
|
0 | 47.86 | 47.86 | 47.86 | 0 | 0 | 0 | |
10/02/2022 |
47.86
|
0 | 47.86 | 47.86 | 47.86 | 0 | 0 | 0 | |
09/02/2022 |
47.86
|
100 | 47.86 | 47.86 | 47.86 | 0 | 0 | 0 | |
08/02/2022 |
47.86
|
0 | 47.86 | 47.86 | 47.86 | 0 | 0 | 0 | |
07/02/2022 |
47.86
|
0 | 47.86 | 47.86 | 47.86 | 0 | 0 | 0 | |
28/01/2022 |
47.86
|
0 | 47.86 | 47.86 | 47.86 | 0 | 0 | 0 | |
27/01/2022 |
47.86
|
0 | 47.86 | 47.86 | 47.86 | 0 | 0 | 0 | |
26/01/2022 |
47.86
|
222 | 43.58 | 47.86 | 47.86 | 0 | 0 | 0 | |
25/01/2022 |
43.58
|
0 | 43.58 | 43.58 | 43.58 | 0 | 0 | 0 | |
24/01/2022 |
43.58
|
0 | 43.58 | 43.58 | 43.58 | 0 | 0 | 0 | |
21/01/2022 |
43.58
|
0 | 43.58 | 43.58 | 43.58 | 0 | 0 | 0 | |
20/01/2022 |
43.58
|
0 | 43.58 | 43.58 | 43.58 | 0 | 0 | 0 | |
19/01/2022 |
43.58
|
100 | 45.29 | 45.29 | 43.58 | 0 | 0 | 0 | |
18/01/2022 |
45.29
|
0 | 45.29 | 45.29 | 45.29 | 0 | 0 | 0 | |
17/01/2022 |
45.29
|
0 | 45.29 | 45.29 | 45.29 | 0 | 0 | 0 | |
14/01/2022 |
45.29
|
0 | 45.29 | 45.29 | 45.29 | 0 | 0 | 0 | |
13/01/2022 |
45.29
|
0 | 45.29 | 45.29 | 45.29 | 0 | 0 | 0 | |
12/01/2022 |
45.29
|
0 | 45.29 | 45.29 | 45.29 | 0 | 0 | 0 | |
11/01/2022 |
45.29
|
0 | 45.29 | 45.29 | 45.29 | 0 | 0 | 0 | |
10/01/2022 |
45.29
|
0 | 45.29 | 45.29 | 45.29 | 0 | 0 | 0 | |
07/01/2022 |
45.29
|
100 | 47.00 | 47.00 | 45.29 | 0 | 0 | 0 | |
06/01/2022 |
47.00
|
0 | 47.00 | 47.00 | 47.00 | 0 | 0 | 0 | |
05/01/2022 |
47.00
|
0 | 47.00 | 47.00 | 47.00 | 0 | 0 | 0 | |
04/01/2022 |
47.00
|
0 | 47.00 | 47.00 | 47.00 | 0 | 0 | 0 | |
31/12/2021 |
47.00
|
3,000 | 45.29 | 47.00 | 47.00 | 0 | 0 | 0 | |
30/12/2021 |
45.29
|
2,304 | 44.44 | 45.29 | 44.44 | 0 | 0 | 0 | |
29/12/2021 |
44.44
|
12,064 | 41.87 | 44.44 | 41.87 | 1,800 | 0 | 0.1 | |
28/12/2021 |
41.87
|
43,600 | 39.31 | 41.87 | 38.46 | 0 | 0 | 0 | |
27/12/2021 |
39.31
|
5,000 | 38.46 | 39.31 | 38.37 | 0 | 0 | 0 | |
24/12/2021 |
38.46
|
6,000 | 38.46 | 38.46 | 38.46 | 0 | 0 | 0 | |
23/12/2021 |
38.46
|
12,000 | 36.75 | 38.46 | 36.75 | 0 | 0 | 0 | |
22/12/2021 |
36.75
|
500 | 38.46 | 38.46 | 35.89 | 0 | 0 | 0 | |
21/12/2021 |
38.46
|
100 | 38.03 | 38.46 | 38.46 | 0 | 0 | 0 | |
20/12/2021 |
38.03
|
5,100 | 41.87 | 41.87 | 38.03 | 400 | 0 | 0.0 | |
17/12/2021 |
41.87
|
10,400 | 42.30 | 42.30 | 38.46 | 0 | 0 | 0 | |
16/12/2021 |
42.30
|
400 | 38.46 | 42.30 | 41.02 | 0 | 0 | 0 | |
15/12/2021 |
38.46
|
200 | 38.46 | 38.46 | 38.46 | 0 | 0 | 0 | |
14/12/2021 |
38.46
|
1,500 | 38.11 | 38.46 | 38.46 | 300 | 0 | 0.0 | |
13/12/2021 |
38.11
|
0 | 38.11 | 38.11 | 38.11 | 0 | 0 | 0 | |
10/12/2021 |
38.11
|
200 | 37.60 | 38.11 | 38.11 | 200 | 0 | 0.0 | |
09/12/2021 |
37.60
|
100 | 37.60 | 37.60 | 37.60 | 0 | 100 | -0.0 | |
08/12/2021 |
37.60
|
0 | 37.60 | 37.60 | 37.60 | 0 | 0 | 0 | |
07/12/2021 |
37.60
|
0 | 37.60 | 37.60 | 37.60 | 0 | 0 | 0 | |
06/12/2021 |
37.60
|
2,500 | 37.77 | 38.46 | 37.60 | 1,800 | 0 | 0.1 | |
03/12/2021 |
37.77
|
0 | 37.77 | 37.77 | 37.77 | 0 | 0 | 0 | |
02/12/2021: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
02/12/2021 |
37.77
|
0 | 37.77 | 37.77 | 37.77 | 0 | 0 | 0 | |
01/12/2021 |
37.77
|
100 | 37.69 | 37.77 | 37.77 | 0 | 0 | 0 | |
30/11/2021 |
37.69
|
100 | 37.69 | 37.69 | 37.69 | 100 | 0 | 0.0 |