Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-1.50 | -2.43% | 96,400 | 0 | 0 |
60.30
61.80
60.30
|
2 tháng
(2024-09-13) |
-2.70 | -4.29% | 247,700 | 0 | 0 |
60.30
63
60.30
|
3 tháng
(2024-08-14) |
-2.61 | -4.15% | 352,200 | -730 | -0.0 |
60.30
64.20
60.30
|
6 tháng
(2024-05-16) |
-2.71 | -4.30% | 658,300 | -1,230 | -0.1 |
60.20
64.20
60.30
|
12 tháng
(2023-11-20) |
0.78 | 1.32% | 1,062,400 | -8,830 | -0.6 |
59.52
65.11
60.30
|
24 tháng
(2022-11-23) |
4.90 | 8.85% | 1,426,800 | -22,830 | -10.1 |
54.17
65.11
60.30
|
36 tháng
(2021-11-29) |
8.05 | 15.42% | 1,856,800 | 126,463 | 9.8 |
48.41
65.11
60.30
|
60 tháng
(2019-12-09) |
26.50 | 78.40% | 2,720,610 | 206,523 | 14.5 |
32.86
65.11
60.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/01/2022 |
51.00
|
500 | 51.78 | 51.78 | 51.00 | 0 | 0 | 0 | |
17/01/2022 |
51.78
|
0 | 51.78 | 51.78 | 51.78 | 0 | 0 | 0 | |
14/01/2022 |
51.78
|
500 | 52.17 | 52.17 | 48.80 | 100 | 100 | 0.0 | |
13/01/2022 |
52.17
|
0 | 52.17 | 52.17 | 52.17 | 0 | 0 | 0 | |
12/01/2022 |
52.17
|
6,300 | 51.23 | 52.25 | 51.78 | 2,200 | 0 | 0.1 | |
11/01/2022 |
51.23
|
500 | 51.23 | 51.23 | 51.00 | 0 | 0 | 0 | |
10/01/2022 |
51.23
|
2,100 | 51.00 | 51.39 | 50.92 | 0 | 0 | 0 | |
07/01/2022 |
51.00
|
1,900 | 51.39 | 51.39 | 49.82 | 1,000 | 100 | 0.1 | |
06/01/2022 |
51.39
|
0 | 51.39 | 51.39 | 51.39 | 0 | 0 | 0 | |
05/01/2022 |
51.39
|
1,200 | 51.00 | 51.39 | 51.39 | 0 | 0 | 0 | |
04/01/2022 |
51.00
|
2,100 | 51.23 | 51.78 | 51.00 | 0 | 0 | 0 | |
31/12/2021 |
51.23
|
1,400 | 52.56 | 52.56 | 50.29 | 0 | 0 | 0 | |
30/12/2021 |
52.56
|
0 | 52.56 | 52.56 | 52.56 | 0 | 0 | 0 | |
29/12/2021 |
52.56
|
900 | 52.49 | 52.56 | 52.56 | 0 | 0 | 0 | |
28/12/2021 |
52.49
|
0 | 52.49 | 52.49 | 52.49 | 0 | 0 | 0 | |
27/12/2021 |
52.49
|
0 | 52.49 | 52.49 | 52.49 | 0 | 0 | 0 | |
24/12/2021 |
52.49
|
0 | 52.49 | 52.49 | 52.49 | 0 | 0 | 0 | |
23/12/2021 |
52.49
|
900 | 51.00 | 52.56 | 52.49 | 0 | 0 | 0 | |
22/12/2021 |
51.00
|
0 | 51.00 | 51.00 | 51.00 | 0 | 0 | 0 | |
21/12/2021 |
51.00
|
800 | 51.00 | 51.00 | 51.00 | 0 | 0 | 0 | |
20/12/2021 |
51.00
|
200 | 51.00 | 51.07 | 51.00 | 0 | 0 | 0 | |
17/12/2021 |
51.00
|
1,000 | 50.68 | 51.00 | 51.00 | 0 | 0 | 0 | |
16/12/2021 |
50.68
|
0 | 50.68 | 50.68 | 50.68 | 0 | 0 | 0 | |
15/12/2021 |
50.68
|
0 | 50.68 | 50.68 | 50.68 | 0 | 0 | 0 | |
14/12/2021 |
50.68
|
0 | 50.68 | 50.68 | 50.68 | 0 | 0 | 0 | |
13/12/2021 |
50.68
|
1,800 | 50.68 | 53.35 | 50.68 | 0 | 0 | 0 | |
10/12/2021 |
50.68
|
300 | 54.45 | 54.45 | 50.68 | 0 | 0 | 0 | |
09/12/2021 |
54.45
|
1,300 | 54.45 | 54.45 | 54.45 | 0 | 0 | 0 | |
08/12/2021 |
54.45
|
0 | 54.45 | 54.45 | 54.45 | 0 | 0 | 0 | |
07/12/2021 |
54.45
|
0 | 54.45 | 54.45 | 54.45 | 0 | 0 | 0 | |
06/12/2021 |
54.45
|
0 | 54.45 | 54.45 | 54.45 | 0 | 0 | 0 | |
03/12/2021: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
03/12/2021 |
54.45
|
900 | 55.70 | 55.70 | 54.45 | 0 | 0 | 0 | |
02/12/2021 |
55.70
|
300 | 53.32 | 56.09 | 55.70 | 0 | 0 | 0 | |
01/12/2021 |
53.32
|
200 | 49.86 | 53.32 | 53.01 | 0 | 0 | 0 | |
30/11/2021 |
49.86
|
900 | 52.25 | 52.25 | 49.86 | 0 | 600 | -0.0 | |
29/11/2021 |
52.25
|
600 | 52.17 | 52.25 | 51.86 | 0 | 0 | 0 | |
26/11/2021 |
52.17
|
400 | 52.09 | 52.17 | 52.09 | 200 | 0 | 0.0 | |
25/11/2021 |
52.09
|
1,000 | 51.94 | 52.09 | 52.09 | 0 | 1,000 | -0.1 | |
24/11/2021 |
51.94
|
0 | 51.94 | 51.94 | 51.94 | 0 | 0 | 0 | |
23/11/2021 |
51.94
|
100 | 53.86 | 53.86 | 51.94 | 0 | 100 | -0.0 | |
22/11/2021 |
53.86
|
600 | 55.70 | 55.70 | 53.86 | 0 | 0 | 0 | |
19/11/2021 |
55.70
|
1,500 | 57.62 | 57.62 | 53.63 | 0 | 100 | -0.0 | |
18/11/2021 |
57.62
|
6,800 | 55.70 | 57.62 | 55.32 | 4,400 | 0 | 0.3 | |
17/11/2021 |
55.70
|
1,700 | 54.70 | 55.70 | 54.70 | 100 | 0 | 0.0 | |
16/11/2021 |
54.70
|
6,100 | 54.55 | 54.70 | 54.55 | 100 | 0 | 0.0 | |
15/11/2021 |
54.55
|
1,300 | 54.17 | 54.55 | 54.17 | 200 | 0 | 0.0 | |
12/11/2021 |
54.17
|
800 | 52.55 | 54.17 | 53.78 | 0 | 0 | 0 | |
11/11/2021 |
52.55
|
300 | 52.25 | 52.55 | 52.40 | 0 | 0 | 0 | |
10/11/2021 |
52.25
|
1,000 | 53.78 | 53.78 | 52.25 | 0 | 0 | 0 | |
09/11/2021 |
53.78
|
700 | 51.94 | 53.78 | 53.40 | 0 | 0 | 0 | |
08/11/2021 |
51.94
|
600 | 51.48 | 52.09 | 51.94 | 0 | 400 | -0.0 | |
05/11/2021 |
51.48
|
2,200 | 50.86 | 51.48 | 50.94 | 0 | 200 | -0.0 | |
04/11/2021 |
50.86
|
500 | 50.79 | 51.48 | 50.86 | 0 | 0 | 0 | |
03/11/2021 |
50.79
|
500 | 50.71 | 50.79 | 50.79 | 0 | 0 | 0 | |
02/11/2021 |
50.71
|
0 | 50.71 | 50.71 | 50.71 | 0 | 0 | 0 | |
01/11/2021 |
50.71
|
2,100 | 50.71 | 50.71 | 50.17 | 0 | 0 | 0 | |
29/10/2021 |
50.71
|
100 | 49.17 | 50.71 | 50.71 | 0 | 0 | 0 | |
28/10/2021 |
49.17
|
1,500 | 49.10 | 51.09 | 49.17 | 0 | 0 | 0 | |
27/10/2021 |
49.10
|
0 | 49.10 | 49.10 | 49.10 | 0 | 0 | 0 | |
26/10/2021 |
49.10
|
400 | 49.10 | 49.10 | 49.10 | 0 | 0 | 0 | |
25/10/2021 |
49.10
|
0 | 49.10 | 49.10 | 49.10 | 0 | 0 | 0 | |
22/10/2021 |
49.10
|
100 | 49.17 | 49.17 | 49.10 | 100 | 0 | 0.0 | |
21/10/2021 |
49.17
|
100 | 48.40 | 49.17 | 49.17 | 0 | 0 | 0 | |
20/10/2021 |
48.40
|
500 | 48.40 | 48.40 | 48.40 | 0 | 0 | 0 | |
19/10/2021 |
48.40
|
800 | 51.48 | 51.48 | 48.40 | 0 | 0 | 0 | |
18/10/2021 |
51.48
|
200 | 51.48 | 51.48 | 51.48 | 100 | 0 | 0.0 | |
15/10/2021 |
51.48
|
0 | 51.48 | 51.48 | 51.48 | 0 | 0 | 0 | |
14/10/2021 |
51.48
|
0 | 51.48 | 51.48 | 51.48 | 0 | 0 | 0 | |
13/10/2021 |
51.48
|
500 | 51.48 | 51.48 | 51.48 | 0 | 0 | 0 | |
12/10/2021 |
51.48
|
6,400 | 48.40 | 51.48 | 49.17 | 6,300 | 0 | 0.4 | |
11/10/2021 |
48.40
|
600 | 47.17 | 48.40 | 48.40 | 0 | 0 | 0 | |
08/10/2021 |
47.17
|
300 | 48.40 | 48.40 | 47.17 | 0 | 0 | 0 | |
07/10/2021 |
48.40
|
0 | 48.40 | 48.40 | 48.40 | 0 | 0 | 0 | |
06/10/2021 |
48.40
|
0 | 48.40 | 48.40 | 48.40 | 0 | 0 | 0 | |
05/10/2021 |
48.40
|
700 | 46.33 | 48.40 | 46.87 | 0 | 0 | 0 | |
04/10/2021 |
46.33
|
0 | 46.33 | 46.33 | 46.33 | 0 | 0 | 0 | |
01/10/2021 |
46.33
|
6,500 | 46.56 | 46.87 | 46.33 | 0 | 0 | 0 | |
30/09/2021 |
46.56
|
3,500 | 47.64 | 47.79 | 46.56 | 1,700 | 0 | 0.1 | |
29/09/2021 |
47.64
|
1,600 | 46.41 | 47.64 | 47.64 | 700 | 400 | 0.0 | |
28/09/2021 |
46.41
|
7,000 | 46.41 | 46.56 | 46.41 | 2,000 | 0 | 0.1 | |
27/09/2021 |
46.41
|
500 | 47.10 | 47.10 | 46.41 | 0 | 0 | 0 | |
24/09/2021 |
47.10
|
0 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 | |
23/09/2021 |
47.10
|
14,200 | 46.33 | 47.10 | 46.33 | 200 | 200 | 0 | |
22/09/2021 |
46.33
|
3,000 | 46.33 | 46.87 | 46.33 | 2,000 | 3,000 | -0.1 | |
21/09/2021 |
46.33
|
800 | 46.25 | 46.33 | 46.33 | 0 | 0 | 0 | |
20/09/2021 |
46.25
|
1,200 | 46.25 | 46.25 | 46.18 | 0 | 0 | 0 | |
17/09/2021 |
46.25
|
5,800 | 46.10 | 46.25 | 45.87 | 700 | 0 | 0.0 | |
16/09/2021 |
46.10
|
100 | 46.10 | 46.10 | 46.10 | 100 | 0 | 0.0 | |
15/09/2021 |
46.10
|
1,000 | 46.87 | 46.87 | 46.10 | 1,000 | 0 | 0.1 | |
14/09/2021 |
46.87
|
200 | 46.87 | 47.25 | 46.87 | 0 | 0 | 0 | |
13/09/2021 |
46.87
|
1,500 | 45.71 | 46.87 | 45.33 | 0 | 0 | 0 | |
10/09/2021 |
45.71
|
200 | 45.71 | 45.71 | 45.71 | 0 | 200 | -0.0 | |
09/09/2021 |
45.71
|
1,200 | 45.71 | 45.71 | 45.71 | 1,100 | 0 | 0.1 | |
08/09/2021 |
45.71
|
0 | 45.71 | 45.71 | 45.71 | 0 | 0 | 0 | |
07/09/2021 |
45.71
|
5,700 | 46.10 | 46.10 | 45.71 | 5,200 | 0 | 0.3 | |
06/09/2021 |
46.10
|
7,600 | 45.71 | 46.10 | 45.71 | 3,000 | 3,300 | -0.0 | |
01/09/2021 |
45.71
|
6,400 | 45.79 | 46.10 | 45.71 | 4,200 | 0 | 0.3 | |
31/08/2021 |
45.79
|
2,700 | 46.79 | 46.79 | 45.79 | 300 | 0 | 0.0 | |
30/08/2021 |
46.79
|
200 | 46.87 | 46.87 | 46.79 | 0 | 0 | 0 | |
27/08/2021: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
27/08/2021 |
46.87
|
0 | 45.71 | 46.87 | 46.87 | 0 | 0 | 0 |