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) |
28 | 20% | 12,500 | 0 | 0 |
140
173
166.90
|
2 tháng
(2024-07-22) |
28 | 20% | 24,200 | 0 | 0 |
140
173
166.90
|
3 tháng
(2024-06-21) |
39.60 | 30.84% | 53,200 | 0 | 0 |
127
173
166.90
|
6 tháng
(2024-03-25) |
48.94 | 41.11% | 116,514 | 0 | 0 |
116.08
173
166.90
|
12 tháng
(2023-09-25) |
74.03 | 78.78% | 173,009 | 0 | 0 |
89.39
173
166.90
|
24 tháng
(2022-09-30) |
120.14 | 251.04% | 505,107 | 0 | 0 |
40.31
173
166.90
|
36 tháng
(2021-10-05) |
108.74 | 183.48% | 833,841 | 0 | 0 |
40.31
173
166.90
|
60 tháng
(2020-06-18) |
150.91 | 882.88% | 1,660,484 | 0 | -0.0 |
17.09
173
166.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
61.95
|
15 | 61.50 | 61.50 | 61.50 | 0 | 0 | 0 | |
25/11/2021 |
61.95
|
2,000 | 53.40 | 62.94 | 53.40 | 0 | 0 | 0 | |
24/11/2021 |
62.79
|
100 | 62.79 | 62.79 | 62.79 | 0 | 0 | 0 | |
23/11/2021 |
65.14
|
2,000 | 65.89 | 66.65 | 65.14 | 0 | 0 | 0 | |
22/11/2021 |
64.38
|
1,400 | 65.06 | 66.65 | 64.30 | 0 | 0 | 0 | |
19/11/2021 |
62.11
|
700 | 64.38 | 64.38 | 62.11 | 0 | 0 | 0 | |
18/11/2021 |
64.38
|
400 | 64.38 | 64.38 | 64.38 | 0 | 0 | 0 | |
17/11/2021 |
64.38
|
1,100 | 64.38 | 64.38 | 64.38 | 0 | 0 | 0 | |
16/11/2021 |
67.10
|
2,300 | 67.18 | 67.41 | 67.10 | 0 | 0 | 0 | |
15/11/2021 |
65.14
|
3,200 | 64.38 | 65.14 | 63.77 | 0 | 0 | 0 | |
12/11/2021 |
62.48
|
700 | 62.48 | 62.48 | 62.48 | 0 | 0 | 0 | |
11/11/2021 |
67.41
|
300 | 67.41 | 67.41 | 67.41 | 0 | 0 | 0 | |
10/11/2021 |
68.16
|
100 | 68.16 | 68.16 | 68.16 | 0 | 0 | 0 | |
09/11/2021 |
68.16
|
0 | 68.16 | 68.16 | 68.16 | 0 | 0 | 0 | |
08/11/2021 |
68.16
|
100 | 68.16 | 68.16 | 68.16 | 0 | 0 | 0 | |
05/11/2021 |
68.16
|
1,000 | 63.62 | 68.16 | 63.62 | 0 | 0 | 0 | |
04/11/2021 |
68.16
|
101 | 68.16 | 68.16 | 68.16 | 0 | 0 | 0 | |
03/11/2021 |
64.38
|
1,600 | 65.89 | 65.89 | 64.38 | 0 | 0 | 0 | |
02/11/2021 |
67.18
|
0 | 67.18 | 67.18 | 67.18 | 0 | 0 | 0 | |
01/11/2021 |
67.18
|
0 | 67.18 | 67.18 | 67.18 | 0 | 0 | 0 | |
29/10/2021: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
29/10/2021 |
68.16
|
3,700 | 68.16 | 68.54 | 64.38 | 0 | 0 | 0 | |
28/10/2021 |
70.21
|
100 | 70.21 | 70.21 | 70.21 | 0 | 0 | 0 | |
27/10/2021 |
70.59
|
300 | 70.21 | 70.59 | 70.21 | 0 | 0 | 0 | |
26/10/2021 |
63.42
|
0 | 63.42 | 63.42 | 63.42 | 0 | 0 | 0 | |
25/10/2021 |
63.42
|
2,200 | 63.42 | 63.42 | 63.42 | 0 | 0 | 0 | |
22/10/2021 |
63.42
|
700 | 63.42 | 63.42 | 63.42 | 0 | 0 | 0 | |
21/10/2021 |
64.93
|
700 | 60.40 | 64.93 | 60.40 | 0 | 0 | 0 | |
20/10/2021 |
67.19
|
800 | 64.17 | 67.19 | 64.17 | 0 | 0 | 0 | |
19/10/2021 |
61.15
|
2,400 | 57.53 | 69.45 | 57.53 | 0 | 0 | 0 | |
18/10/2021 |
66.06
|
915 | 64.93 | 66.44 | 64.93 | 0 | 0 | 0 | |
15/10/2021 |
64.93
|
100 | 64.93 | 64.93 | 64.93 | 0 | 0 | 0 | |
14/10/2021 |
60.77
|
6,300 | 60.40 | 63.04 | 60.40 | 0 | 0 | 0 | |
13/10/2021 |
58.89
|
200 | 58.89 | 58.89 | 58.89 | 0 | 0 | 0 | |
12/10/2021 |
59.26
|
500 | 59.41 | 59.41 | 59.26 | 0 | 0 | 0 | |
11/10/2021 |
59.64
|
1,100 | 59.26 | 59.64 | 59.26 | 0 | 0 | 0 | |
08/10/2021 |
59.26
|
200 | 59.26 | 59.26 | 59.26 | 0 | 0 | 0 | |
07/10/2021 |
57.07
|
0 | 57.07 | 57.07 | 57.07 | 0 | 0 | 0 | |
06/10/2021 |
58.13
|
6,600 | 58.89 | 59.19 | 56.62 | 0 | 0 | 0 | |
05/10/2021 |
59.26
|
1,509 | 50.73 | 59.64 | 50.73 | 0 | 0 | 0 | |
04/10/2021 |
58.13
|
0 | 58.13 | 58.13 | 58.13 | 0 | 0 | 0 | |
01/10/2021 |
58.13
|
1,100 | 57.38 | 61.15 | 57.38 | 0 | 0 | 0 | |
30/09/2021 |
57.38
|
500 | 57.38 | 57.38 | 57.38 | 0 | 0 | 0 | |
29/09/2021 |
58.13
|
9,050 | 57.38 | 58.13 | 55.87 | 0 | 0 | 0 | |
28/09/2021 |
57.75
|
1,000 | 57.75 | 57.75 | 57.75 | 0 | 0 | 0 | |
27/09/2021 |
58.06
|
3,000 | 59.26 | 59.26 | 58.06 | 0 | 0 | 0 | |
24/09/2021 |
59.26
|
3,400 | 59.04 | 60.02 | 58.96 | 0 | 0 | 0 | |
23/09/2021 |
59.64
|
2,700 | 58.36 | 59.64 | 58.36 | 0 | 0 | 0 | |
22/09/2021 |
58.73
|
500 | 58.13 | 58.73 | 58.13 | 0 | 0 | 0 | |
21/09/2021 |
58.06
|
29,800 | 58.13 | 58.13 | 57.00 | 0 | 0 | 0 | |
20/09/2021 |
57.75
|
5,700 | 57.38 | 57.75 | 57.00 | 0 | 0 | 0 | |
17/09/2021 |
57.22
|
3,400 | 55.26 | 57.22 | 55.26 | 0 | 0 | 0 | |
16/09/2021 |
56.62
|
14,000 | 55.11 | 56.62 | 54.05 | 0 | 0 | 0 | |
15/09/2021 |
53.60
|
3,300 | 53.22 | 53.60 | 53.00 | 0 | 0 | 0 | |
14/09/2021 |
53.22
|
2,600 | 52.09 | 55.79 | 51.34 | 0 | 0 | 0 | |
13/09/2021 |
52.92
|
2,000 | 53.22 | 53.22 | 52.92 | 0 | 0 | 0 | |
10/09/2021 |
53.22
|
5,700 | 53.00 | 53.22 | 52.85 | 0 | 0 | 0 | |
09/09/2021 |
53.22
|
12,800 | 53.00 | 54.73 | 53.00 | 0 | 0 | 0 | |
08/09/2021 |
54.36
|
9,900 | 54.73 | 55.87 | 53.98 | 0 | 0 | 0 | |
07/09/2021 |
54.36
|
2,600 | 54.36 | 54.81 | 54.28 | 0 | 0 | 0 | |
06/09/2021 |
55.79
|
11,900 | 56.47 | 56.55 | 53.22 | 0 | 0 | 0 | |
01/09/2021 |
57.38
|
9,500 | 53.68 | 57.38 | 53.68 | 0 | 0 | 0 | |
31/08/2021 |
57.38
|
27,509 | 62.58 | 62.58 | 55.87 | 0 | 0 | 0 | |
30/08/2021 |
55.87
|
17,730 | 50.20 | 56.47 | 50.20 | 0 | 0 | 0 | |
27/08/2021 |
51.34
|
4,800 | 49.90 | 51.34 | 49.83 | 0 | 0 | 0 | |
26/08/2021 |
49.83
|
15,900 | 50.43 | 50.43 | 49.45 | 0 | 0 | 0 | |
25/08/2021 |
50.58
|
7,600 | 52.77 | 53.53 | 48.84 | 0 | 0 | 0 | |
24/08/2021 |
49.37
|
3,700 | 51.34 | 53.60 | 49.37 | 0 | 0 | 0 | |
23/08/2021 |
49.83
|
2,308 | 52.09 | 52.09 | 49.45 | 0 | 0 | 0 | |
20/08/2021 |
49.83
|
3,101 | 52.77 | 52.77 | 49.83 | 0 | 0 | 0 | |
19/08/2021 |
52.85
|
200 | 55.11 | 55.11 | 52.85 | 0 | 0 | 0 | |
18/08/2021 |
50.58
|
18,008 | 55.11 | 55.11 | 50.58 | 0 | 0 | 0 | |
17/08/2021 |
50.58
|
3,600 | 50.66 | 55.11 | 50.58 | 0 | 0 | 0 | |
16/08/2021 |
52.85
|
5,300 | 52.85 | 52.85 | 52.85 | 0 | 0 | 0 | |
13/08/2021 |
52.85
|
4,500 | 53.53 | 53.60 | 52.85 | 0 | 0 | 0 | |
12/08/2021 |
54.36
|
3,800 | 54.36 | 54.36 | 53.60 | 0 | 0 | 0 | |
11/08/2021 |
56.47
|
400 | 55.87 | 56.47 | 54.36 | 0 | 0 | 0 | |
10/08/2021 |
54.73
|
100 | 54.73 | 54.73 | 54.73 | 0 | 0 | 0 | |
09/08/2021 |
56.62
|
12,900 | 54.36 | 56.62 | 54.36 | 0 | 0 | 0 | |
06/08/2021 |
54.36
|
900 | 54.36 | 54.36 | 54.36 | 0 | 0 | 0 | |
05/08/2021 |
55.11
|
6,600 | 52.85 | 55.49 | 52.85 | 0 | 0 | 0 | |
04/08/2021 |
54.36
|
2,700 | 50.58 | 54.36 | 50.58 | 0 | 0 | 0 | |
03/08/2021 |
55.11
|
4,500 | 49.07 | 55.11 | 47.56 | 0 | 100 | -0.0 | |
02/08/2021 |
55.11
|
1,600 | 49.83 | 55.11 | 49.83 | 0 | 100 | -0.0 | |
30/07/2021 |
49.07
|
4,000 | 48.17 | 49.83 | 48.17 | 0 | 0 | 0 | |
29/07/2021 |
48.32
|
2,000 | 46.13 | 48.32 | 46.13 | 0 | 0 | 0 | |
28/07/2021 |
45.30
|
1,200 | 45.98 | 45.98 | 45.30 | 0 | 0 | 0 | |
27/07/2021 |
45.75
|
2,700 | 48.32 | 48.32 | 45.30 | 0 | 0 | 0 | |
26/07/2021 |
48.39
|
0 | 48.39 | 48.39 | 48.39 | 0 | 0 | 0 | |
23/07/2021 |
47.94
|
1,500 | 48.32 | 49.07 | 47.94 | 0 | 0 | 0 | |
22/07/2021 |
50.51
|
200 | 46.28 | 50.51 | 46.28 | 0 | 0 | 0 | |
21/07/2021 |
49.68
|
5,500 | 47.56 | 49.68 | 47.56 | 0 | 0 | 0 | |
20/07/2021 |
47.56
|
3,800 | 46.96 | 47.56 | 46.96 | 0 | 0 | 0 | |
19/07/2021 |
47.56
|
600 | 46.81 | 47.56 | 46.05 | 0 | 0 | 0 | |
16/07/2021 |
46.88
|
100 | 46.88 | 46.88 | 46.88 | 0 | 0 | 0 | |
15/07/2021 |
48.32
|
800 | 46.81 | 48.32 | 46.81 | 0 | 0 | 0 | |
14/07/2021 |
46.81
|
900 | 42.35 | 48.92 | 42.35 | 0 | 0 | 0 | |
13/07/2021 |
47.18
|
2,000 | 45.67 | 49.00 | 45.67 | 0 | 0 | 0 | |
12/07/2021 |
46.81
|
1,200 | 48.01 | 48.01 | 46.81 | 0 | 0 | 0 | |
09/07/2021 |
49.15
|
0 | 49.15 | 49.15 | 49.15 | 0 | 0 | 0 | |
08/07/2021 |
49.15
|
0 | 49.15 | 49.15 | 49.15 | 0 | 0 | 0 |