Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-1 | -3.97% | 26,000 | -11,100 | -0.3 |
23.70
25.45
24.20
|
2 tháng
(2024-09-27) |
-1.50 | -5.84% | 45,100 | -5,000 | -0.1 |
23.50
26.80
24.20
|
3 tháng
(2024-08-28) |
-2.09 | -7.96% | 61,500 | -3,100 | -0.1 |
23.50
26.80
24.20
|
6 tháng
(2024-05-30) |
-1.21 | -4.76% | 170,200 | -7,400 | -0.2 |
23.50
33.85
24.20
|
12 tháng
(2023-12-04) |
-4.39 | -15.34% | 369,100 | -14,200 | -0.4 |
23.50
33.85
24.20
|
24 tháng
(2022-12-07) |
-28.02 | -53.65% | 1,262,500 | -102,983 | -4.8 |
23.50
58.97
24.20
|
36 tháng
(2021-12-13) |
-41.40 | -63.11% | 1,519,500 | -117,436 | -13.1 |
23.50
70.07
24.20
|
60 tháng
(2019-12-23) |
10.09 | 71.56% | 4,679,270 | -11,552,066 | -660.5 |
13.62
70.07
24.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
01/07/2022 |
48.36
|
0 | 48.36 | 48.36 | 48.36 | 0 | 0 | 0 | |
30/06/2022 |
48.36
|
0 | 48.36 | 48.36 | 48.36 | 0 | 0 | 0 | |
29/06/2022 |
48.36
|
0 | 48.36 | 48.36 | 48.36 | 0 | 0 | 0 | |
28/06/2022 |
48.36
|
0 | 48.36 | 48.36 | 48.36 | 0 | 0 | 0 | |
27/06/2022 |
48.36
|
0 | 48.36 | 48.36 | 48.36 | 0 | 0 | 0 | |
24/06/2022 |
48.36
|
0 | 48.36 | 48.36 | 48.36 | 0 | 0 | 0 | |
23/06/2022 |
48.36
|
0 | 48.36 | 48.36 | 48.36 | 0 | 0 | 0 | |
22/06/2022 |
48.36
|
0 | 48.36 | 48.36 | 48.36 | 0 | 0 | 0 | |
21/06/2022 |
48.36
|
0 | 48.36 | 48.36 | 48.36 | 0 | 0 | 0 | |
20/06/2022 |
48.36
|
0 | 48.36 | 48.36 | 48.36 | 0 | 0 | 0 | |
17/06/2022 |
48.36
|
0 | 48.36 | 48.36 | 48.36 | 0 | 0 | 0 | |
16/06/2022 |
48.36
|
0 | 48.36 | 48.36 | 48.36 | 0 | 0 | 0 | |
15/06/2022 |
48.36
|
0 | 48.36 | 48.36 | 48.36 | 0 | 0 | 0 | |
14/06/2022 |
48.36
|
0 | 48.36 | 48.36 | 48.36 | 0 | 0 | 0 | |
13/06/2022 |
48.36
|
0 | 48.36 | 48.36 | 48.36 | 0 | 0 | 0 | |
10/06/2022 |
48.36
|
0 | 48.36 | 48.36 | 48.36 | 0 | 0 | 0 | |
09/06/2022 |
48.36
|
0 | 48.36 | 48.36 | 48.36 | 0 | 0 | 0 | |
08/06/2022 |
48.36
|
0 | 48.36 | 48.36 | 48.36 | 0 | 0 | 0 | |
07/06/2022 |
48.36
|
0 | 48.36 | 48.36 | 48.36 | 0 | 0 | 0 | |
06/06/2022 |
48.36
|
0 | 48.36 | 48.36 | 48.36 | 0 | 0 | 0 | |
03/06/2022 |
48.36
|
0 | 48.36 | 48.36 | 48.36 | 0 | 0 | 0 | |
02/06/2022 |
48.36
|
0 | 48.36 | 48.36 | 48.36 | 0 | 0 | 0 | |
01/06/2022 |
48.36
|
0 | 48.36 | 48.36 | 48.36 | 0 | 0 | 0 | |
31/05/2022 |
48.36
|
0 | 48.36 | 48.36 | 48.36 | 0 | 0 | 0 | |
30/05/2022 |
48.36
|
0 | 48.36 | 48.36 | 48.36 | 0 | 0 | 0 | |
27/05/2022 |
48.36
|
0 | 48.36 | 48.36 | 48.36 | 0 | 0 | 0 | |
26/05/2022 |
48.36
|
0 | 48.36 | 48.36 | 48.36 | 0 | 0 | 0 | |
25/05/2022 |
48.36
|
0 | 48.36 | 48.36 | 48.36 | 0 | 0 | 0 | |
24/05/2022 |
48.36
|
0 | 48.36 | 48.36 | 48.36 | 0 | 0 | 0 | |
23/05/2022 |
48.36
|
0 | 48.36 | 48.36 | 48.36 | 0 | 0 | 0 | |
20/05/2022 |
48.36
|
0 | 48.36 | 48.36 | 48.36 | 0 | 0 | 0 | |
19/05/2022 |
48.36
|
0 | 48.36 | 48.36 | 48.36 | 0 | 0 | 0 | |
18/05/2022 |
48.36
|
0 | 48.36 | 48.36 | 48.36 | 0 | 0 | 0 | |
17/05/2022 |
48.36
|
0 | 48.36 | 48.36 | 48.36 | 0 | 0 | 0 | |
16/05/2022 |
48.36
|
0 | 48.36 | 48.36 | 48.36 | 0 | 0 | 0 | |
13/05/2022 |
48.36
|
200 | 48.36 | 48.36 | 48.36 | 0 | 0 | 0 | |
12/05/2022 |
48.36
|
100 | 48.36 | 48.36 | 48.36 | 0 | 0 | 0 | |
11/05/2022 |
48.36
|
0 | 48.36 | 48.36 | 48.36 | 0 | 0 | 0 | |
10/05/2022 |
48.36
|
0 | 48.36 | 48.36 | 48.36 | 0 | 0 | 0 | |
09/05/2022 |
48.36
|
0 | 48.36 | 48.36 | 48.36 | 0 | 0 | 0 | |
06/05/2022 |
48.36
|
0 | 48.36 | 48.36 | 48.36 | 0 | 0 | 0 | |
05/05/2022 |
48.36
|
0 | 48.36 | 48.36 | 48.36 | 0 | 0 | 0 | |
04/05/2022 |
48.36
|
100 | 48.32 | 48.36 | 48.36 | 0 | 0 | 0 | |
29/04/2022 |
48.32
|
0 | 48.32 | 48.32 | 48.32 | 0 | 0 | 0 | |
28/04/2022 |
48.32
|
0 | 48.32 | 48.32 | 48.32 | 0 | 0 | 0 | |
27/04/2022 |
48.32
|
0 | 48.32 | 48.32 | 48.32 | 0 | 0 | 0 | |
26/04/2022 |
48.32
|
0 | 48.32 | 48.32 | 48.32 | 0 | 0 | 0 | |
25/04/2022 |
48.32
|
700 | 46.86 | 48.32 | 43.65 | 0 | 0 | 0 | |
22/04/2022 |
46.86
|
0 | 46.86 | 46.86 | 46.86 | 0 | 0 | 0 | |
21/04/2022 |
46.86
|
0 | 46.86 | 46.86 | 46.86 | 0 | 0 | 0 | |
20/04/2022 |
46.86
|
0 | 46.86 | 46.86 | 46.86 | 0 | 0 | 0 | |
19/04/2022 |
46.86
|
100 | 50.29 | 50.29 | 46.86 | 0 | 0 | 0 | |
18/04/2022 |
50.29
|
100 | 47.09 | 50.29 | 50.29 | 0 | 0 | 0 | |
15/04/2022 |
47.09
|
0 | 47.09 | 47.09 | 47.09 | 0 | 0 | 0 | |
14/04/2022 |
47.09
|
0 | 47.09 | 47.09 | 47.09 | 0 | 0 | 0 | |
13/04/2022 |
47.09
|
200 | 48.74 | 48.74 | 47.09 | 0 | 0 | 0 | |
12/04/2022 |
48.74
|
100 | 45.68 | 48.74 | 48.74 | 0 | 0 | 0 | |
08/04/2022 |
45.68
|
800 | 45.68 | 45.73 | 45.68 | 0 | 0 | 0 | |
07/04/2022 |
45.68
|
300 | 48.83 | 48.83 | 45.68 | 0 | 0 | 0 | |
06/04/2022 |
48.83
|
0 | 48.83 | 48.83 | 48.83 | 0 | 0 | 0 | |
05/04/2022 |
48.83
|
0 | 48.83 | 48.83 | 48.83 | 0 | 0 | 0 | |
04/04/2022 |
48.83
|
0 | 48.83 | 48.83 | 48.83 | 0 | 0 | 0 | |
01/04/2022 |
48.83
|
0 | 48.83 | 48.83 | 48.83 | 0 | 0 | 0 | |
31/03/2022 |
48.83
|
0 | 48.83 | 48.83 | 48.83 | 0 | 0 | 0 | |
30/03/2022 |
48.83
|
0 | 48.83 | 48.83 | 48.83 | 0 | 0 | 0 | |
29/03/2022 |
48.83
|
100 | 48.79 | 48.83 | 48.83 | 0 | 0 | 0 | |
28/03/2022 |
48.79
|
500 | 48.79 | 48.83 | 48.79 | 0 | 0 | 0 | |
25/03/2022 |
48.79
|
100 | 52.37 | 52.37 | 48.79 | 0 | 0 | 0 | |
24/03/2022 |
52.37
|
0 | 52.37 | 52.37 | 52.37 | 0 | 0 | 0 | |
23/03/2022 |
52.37
|
0 | 52.37 | 52.37 | 52.37 | 0 | 0 | 0 | |
22/03/2022 |
52.37
|
0 | 52.37 | 52.37 | 52.37 | 0 | 0 | 0 | |
21/03/2022 |
52.37
|
900 | 52.37 | 52.37 | 52.27 | 800 | 0 | 0.1 | |
18/03/2022 |
52.37
|
1,100 | 52.41 | 52.41 | 52.37 | 1,100 | 0 | 0.1 | |
17/03/2022 |
52.41
|
100 | 52.41 | 52.41 | 52.41 | 0 | 0 | 0 | |
16/03/2022 |
52.41
|
0 | 52.41 | 52.41 | 52.41 | 0 | 0 | 0 | |
15/03/2022 |
52.41
|
0 | 52.41 | 52.41 | 52.41 | 0 | 0 | 0 | |
14/03/2022 |
52.41
|
0 | 52.41 | 52.41 | 52.41 | 0 | 0 | 0 | |
11/03/2022 |
52.41
|
0 | 52.41 | 52.41 | 52.41 | 0 | 0 | 0 | |
10/03/2022 |
52.41
|
100 | 52.41 | 52.41 | 52.41 | 0 | 0 | 0 | |
09/03/2022 |
52.41
|
100 | 52.37 | 52.41 | 52.41 | 0 | 0 | 0 | |
08/03/2022 |
52.37
|
0 | 52.37 | 52.37 | 52.37 | 0 | 0 | 0 | |
07/03/2022 |
52.37
|
800 | 48.98 | 52.37 | 47.09 | 0 | 700 | -0.1 | |
04/03/2022 |
48.98
|
1,100 | 49.92 | 49.92 | 48.98 | 0 | 1,100 | -0.1 | |
03/03/2022 |
49.92
|
300 | 50.86 | 50.86 | 49.92 | 0 | 300 | -0.0 | |
02/03/2022 |
50.86
|
200 | 51.80 | 51.80 | 50.86 | 0 | 200 | -0.0 | |
01/03/2022 |
51.80
|
300 | 52.74 | 52.74 | 51.80 | 0 | 300 | -0.0 | |
28/02/2022 |
52.74
|
300 | 54.16 | 54.16 | 52.74 | 0 | 300 | -0.0 | |
25/02/2022 |
54.16
|
0 | 54.16 | 54.16 | 54.16 | 0 | 0 | 0 | |
24/02/2022 |
54.16
|
400 | 55.57 | 55.57 | 54.16 | 0 | 400 | -0.0 | |
23/02/2022 |
55.57
|
0 | 55.57 | 55.57 | 55.57 | 0 | 0 | 0 | |
22/02/2022 |
55.57
|
0 | 55.57 | 55.57 | 55.57 | 0 | 0 | 0 | |
21/02/2022 |
55.57
|
3,400 | 54.53 | 55.57 | 55.10 | 3,300 | 0 | 0.4 | |
18/02/2022 |
54.53
|
500 | 54.25 | 54.53 | 50.53 | 0 | 0 | 0 | |
17/02/2022 |
54.25
|
0 | 54.25 | 54.25 | 54.25 | 0 | 0 | 0 | |
16/02/2022 |
54.25
|
0 | 54.25 | 54.25 | 54.25 | 0 | 0 | 0 | |
15/02/2022 |
54.25
|
0 | 54.25 | 54.25 | 54.25 | 0 | 0 | 0 | |
14/02/2022 |
54.25
|
0 | 54.25 | 54.25 | 54.25 | 0 | 0 | 0 | |
11/02/2022 |
54.25
|
0 | 54.25 | 54.25 | 54.25 | 0 | 0 | 0 | |
10/02/2022 |
54.25
|
0 | 54.25 | 54.25 | 54.25 | 0 | 0 | 0 | |
09/02/2022 |
54.25
|
700 | 58.30 | 61.22 | 54.25 | 0 | 0 | 0 |