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) |
|
07/07/2021 |
49.07
|
1,300 | 49.45 | 49.45 | 49.07 | 0 | 0 | 0 | |
06/07/2021 |
49.22
|
7,100 | 49.45 | 49.45 | 49.22 | 0 | 0 | 0 | |
05/07/2021 |
51.26
|
500 | 51.34 | 51.34 | 51.26 | 0 | 0 | 0 | |
02/07/2021 |
51.26
|
1,400 | 45.90 | 51.34 | 45.90 | 0 | 0 | 0 | |
01/07/2021 |
51.34
|
208 | 51.34 | 51.34 | 51.34 | 0 | 0 | 0 | |
30/06/2021 |
48.17
|
1,000 | 48.92 | 48.92 | 48.17 | 0 | 0 | 0 | |
29/06/2021 |
48.17
|
600 | 48.17 | 48.17 | 48.17 | 0 | 0 | 0 | |
28/06/2021 |
52.77
|
5,900 | 52.85 | 52.85 | 47.79 | 0 | 0 | 0 | |
25/06/2021 |
52.85
|
1 | 52.85 | 52.85 | 52.85 | 0 | 0 | 0 | |
24/06/2021 |
52.85
|
2,000 | 52.85 | 52.85 | 52.85 | 0 | 0 | 0 | |
23/06/2021 |
52.85
|
800 | 52.85 | 52.85 | 52.85 | 0 | 0 | 0 | |
22/06/2021 |
54.36
|
200 | 54.28 | 54.36 | 54.28 | 0 | 0 | 0 | |
21/06/2021 |
55.71
|
0 | 55.71 | 55.71 | 55.71 | 0 | 0 | 0 | |
18/06/2021 |
55.71
|
100 | 55.71 | 55.71 | 55.71 | 0 | 0 | 0 | |
17/06/2021 |
51.11
|
400 | 51.19 | 51.19 | 51.11 | 0 | 0 | 0 | |
16/06/2021 |
55.79
|
100 | 55.79 | 55.79 | 55.79 | 0 | 0 | 0 | |
15/06/2021 |
54.36
|
1,700 | 52.77 | 54.36 | 52.70 | 0 | 0 | 0 | |
14/06/2021 |
53.22
|
809 | 53.22 | 53.22 | 52.77 | 0 | 0 | 0 | |
11/06/2021 |
51.34
|
2,500 | 50.20 | 51.34 | 50.20 | 0 | 0 | 0 | |
10/06/2021 |
49.30
|
3,100 | 56.62 | 56.62 | 49.07 | 0 | 0 | 0 | |
09/06/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
09/06/2021 |
52.17
|
900 | 54.36 | 54.36 | 52.17 | 0 | 0 | 0 | |
08/06/2021 |
54.73
|
1,000 | 56.23 | 56.23 | 53.98 | 0 | 0 | 0 | |
07/06/2021 |
49.48
|
900 | 55.48 | 56.23 | 49.48 | 0 | 0 | 0 | |
04/06/2021 |
55.48
|
5,300 | 55.48 | 55.48 | 55.41 | 0 | 0 | 0 | |
03/06/2021 |
52.48
|
300 | 52.48 | 52.48 | 52.48 | 0 | 0 | 0 | |
02/06/2021 |
52.48
|
2,600 | 52.48 | 52.48 | 51.73 | 200 | 0 | 0.0 | |
01/06/2021 |
55.48
|
509 | 50.98 | 55.48 | 50.98 | 0 | 0 | 0 | |
31/05/2021 |
58.48
|
500 | 55.11 | 58.48 | 55.11 | 0 | 0 | 0 | |
28/05/2021 |
53.31
|
1,200 | 50.23 | 53.31 | 50.23 | 0 | 0 | 0 | |
27/05/2021 |
53.23
|
0 | 53.23 | 53.23 | 53.23 | 0 | 0 | 0 | |
26/05/2021 |
57.73
|
1,500 | 53.98 | 57.73 | 49.86 | 0 | 0 | 0 | |
25/05/2021 |
56.98
|
1,400 | 58.48 | 58.48 | 56.98 | 0 | 0 | 0 | |
24/05/2021 |
58.48
|
1,700 | 59.98 | 59.98 | 58.11 | 0 | 0 | 0 | |
21/05/2021 |
59.98
|
0 | 59.98 | 59.98 | 59.98 | 0 | 0 | 0 | |
20/05/2021 |
59.98
|
4,000 | 59.98 | 59.98 | 59.98 | 0 | 0 | 0 | |
19/05/2021 |
57.51
|
1,900 | 58.86 | 59.61 | 57.51 | 0 | 0 | 0 | |
18/05/2021 |
58.18
|
1,700 | 63.36 | 63.36 | 58.18 | 0 | 0 | 0 | |
17/05/2021 |
58.63
|
2,500 | 58.18 | 58.71 | 58.18 | 0 | 0 | 0 | |
14/05/2021 |
58.41
|
607 | 59.98 | 59.98 | 58.41 | 0 | 0 | 0 | |
13/05/2021 |
60.73
|
100 | 60.73 | 60.73 | 60.73 | 0 | 0 | 0 | |
12/05/2021 |
59.98
|
500 | 64.11 | 64.11 | 59.98 | 0 | 0 | 0 | |
11/05/2021 |
64.86
|
4,655 | 57.73 | 64.86 | 57.73 | 0 | 0 | 0 | |
10/05/2021 |
65.23
|
4,700 | 60.13 | 68.98 | 65.23 | 0 | 0 | 0 | |
07/05/2021 |
60.13
|
7,700 | 59.98 | 60.13 | 59.23 | 0 | 0 | 0 | |
06/05/2021 |
60.06
|
6,409 | 62.98 | 67.48 | 59.23 | 0 | 0 | 0 | |
05/05/2021 |
61.11
|
13,800 | 59.98 | 61.11 | 57.73 | 0 | 0 | 0 | |
04/05/2021 |
59.23
|
10,400 | 60.73 | 60.73 | 58.48 | 0 | 0 | 0 | |
29/04/2021 |
61.26
|
20,364 | 59.98 | 61.26 | 59.98 | 0 | 0 | 0 | |
28/04/2021 |
61.41
|
1,101 | 52.56 | 61.41 | 52.48 | 0 | 0 | 0 | |
27/04/2021 |
59.91
|
12,935 | 59.98 | 60.73 | 56.08 | 0 | 0 | 0 | |
26/04/2021 |
65.98
|
100 | 65.98 | 65.98 | 65.98 | 0 | 0 | 0 | |
23/04/2021 |
63.73
|
1,100 | 69.73 | 69.73 | 63.73 | 0 | 0 | 0 | |
22/04/2021 |
58.11
|
700 | 62.98 | 62.98 | 57.73 | 0 | 0 | 0 | |
20/04/2021 |
67.48
|
100 | 67.48 | 67.48 | 67.48 | 0 | 0 | 0 | |
19/04/2021 |
67.48
|
400 | 68.98 | 74.23 | 67.48 | 0 | 0 | 0 | |
16/04/2021 |
68.98
|
1,800 | 71.60 | 71.60 | 65.23 | 0 | 0 | 0 | |
15/04/2021 |
71.30
|
1,000 | 72.35 | 72.35 | 71.30 | 0 | 0 | 0 | |
14/04/2021 |
72.35
|
700 | 73.48 | 73.48 | 72.35 | 0 | 0 | 0 | |
13/04/2021 |
74.23
|
500 | 73.48 | 74.23 | 73.48 | 0 | 0 | 0 | |
12/04/2021 |
74.98
|
1,000 | 74.98 | 74.98 | 74.23 | 0 | 0 | 0 | |
09/04/2021 |
74.98
|
6,100 | 75.73 | 75.73 | 74.98 | 0 | 0 | 0 | |
08/04/2021 |
75.73
|
700 | 78.73 | 79.48 | 75.73 | 0 | 0 | 0 | |
07/04/2021 |
77.23
|
3,498 | 77.23 | 77.98 | 77.15 | 0 | 0 | 0 | |
06/04/2021 |
76.48
|
1,600 | 76.48 | 79.48 | 76.48 | 0 | 0 | 0 | |
05/04/2021 |
77.98
|
1,901 | 74.98 | 78.73 | 74.98 | 0 | 0 | 0 | |
02/04/2021 |
75.73
|
600 | 75.95 | 75.95 | 75.73 | 0 | 0 | 0 | |
01/04/2021 |
76.48
|
1,639 | 77.60 | 77.60 | 75.73 | 0 | 0 | 0 | |
31/03/2021 |
77.60
|
400 | 82.47 | 85.47 | 77.60 | 0 | 0 | 0 | |
30/03/2021 |
75.43
|
11,801 | 67.48 | 75.43 | 67.48 | 0 | 0 | 0 | |
29/03/2021 |
67.48
|
15,400 | 63.96 | 67.48 | 63.96 | 0 | 0 | 0 | |
26/03/2021 |
63.96
|
10,700 | 63.73 | 63.96 | 63.73 | 0 | 0 | 0 | |
25/03/2021 |
64.48
|
4,000 | 64.86 | 64.86 | 60.06 | 0 | 0 | 0 | |
24/03/2021 |
62.23
|
2,800 | 73.48 | 73.48 | 62.23 | 0 | 0 | 0 | |
23/03/2021 |
63.81
|
22,000 | 62.53 | 66.88 | 54.06 | 0 | 0 | 0 | |
22/03/2021 |
62.53
|
27,000 | 51.73 | 62.53 | 51.73 | 0 | 0 | 0 | |
19/03/2021 |
57.73
|
19,600 | 53.98 | 57.73 | 52.48 | 0 | 0 | 0 | |
18/03/2021 |
56.08
|
1,300 | 56.83 | 56.83 | 56.08 | 0 | 0 | 0 | |
17/03/2021 |
56.83
|
2,200 | 56.98 | 56.98 | 56.83 | 0 | 0 | 0 | |
16/03/2021 |
53.68
|
400 | 53.68 | 53.68 | 53.23 | 0 | 0 | 0 | |
15/03/2021 |
47.24
|
7,000 | 45.36 | 47.24 | 45.36 | 0 | 0 | 0 | |
12/03/2021 |
44.99
|
5,900 | 44.84 | 44.99 | 44.84 | 0 | 0 | 0 | |
11/03/2021 |
41.99
|
5,600 | 42.74 | 43.49 | 41.99 | 0 | 0 | 0 | |
10/03/2021 |
39.74
|
0 | 39.74 | 39.74 | 39.74 | 0 | 0 | 0 | |
09/03/2021 |
42.74
|
1,100 | 40.11 | 42.74 | 39.36 | 0 | 0 | 0 | |
08/03/2021 |
39.89
|
1,300 | 41.46 | 41.46 | 39.74 | 0 | 0 | 0 | |
05/03/2021 |
41.46
|
0 | 41.46 | 41.46 | 41.46 | 0 | 0 | 0 | |
04/03/2021 |
41.39
|
1,200 | 41.84 | 41.84 | 41.24 | 0 | 0 | 0 | |
03/03/2021 |
42.59
|
600 | 42.59 | 42.59 | 42.59 | 0 | 0 | 0 | |
02/03/2021 |
42.74
|
1,800 | 42.06 | 43.49 | 42.06 | 0 | 0 | 0 | |
01/03/2021 |
42.06
|
5,700 | 41.39 | 42.06 | 41.31 | 0 | 0 | 0 | |
26/02/2021 |
41.84
|
2,500 | 42.89 | 42.96 | 38.24 | 0 | 0 | 0 | |
25/02/2021 |
43.26
|
4,200 | 42.81 | 44.99 | 42.81 | 0 | 0 | 0 | |
24/02/2021 |
42.74
|
4,300 | 43.86 | 43.86 | 42.66 | 0 | 0 | 0 | |
23/02/2021 |
43.11
|
9,500 | 42.29 | 43.49 | 41.24 | 0 | 0 | 0 | |
22/02/2021 |
41.99
|
15,200 | 39.59 | 41.99 | 39.59 | 0 | 0 | 0 | |
19/02/2021 |
39.21
|
8,600 | 38.24 | 39.74 | 37.49 | 0 | 0 | 0 | |
18/02/2021 |
38.99
|
21,200 | 37.64 | 38.99 | 37.64 | 0 | 0 | 0 | |
17/02/2021 |
37.86
|
2,300 | 35.99 | 37.86 | 35.99 | 0 | 0 | 0 | |
09/02/2021 |
37.41
|
0 | 37.41 | 37.41 | 37.41 | 0 | 0 | 0 | |
08/02/2021 |
37.41
|
0 | 37.41 | 37.41 | 37.41 | 0 | 0 | 0 |