Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-3.30 | -6.71% | 3,500 | 0 | 0 |
45.90
49.20
45.90
|
2 tháng
(2024-07-22) |
-0.10 | -0.22% | 3,800 | 0 | 0 |
45.90
49.20
45.90
|
3 tháng
(2024-06-20) |
8.30 | 22.07% | 231,200 | 0 | 0 |
37.60
49.20
45.90
|
6 tháng
(2024-03-22) |
14.61 | 46.71% | 243,400 | 0 | 0 |
29.36
49.20
45.90
|
12 tháng
(2023-09-25) |
16.43 | 55.77% | 338,600 | -1,900 | -0.1 |
24.40
49.20
45.90
|
24 tháng
(2022-09-29) |
12.08 | 35.72% | 457,300 | -9,500 | 3.2 |
19.10
49.20
45.90
|
36 tháng
(2021-10-04) |
21.61 | 88.99% | 734,600 | -6,700 | 9.0 |
19.10
49.20
45.90
|
60 tháng
(2019-10-15) |
27.99 | 156.26% | 980,100 | -13,750 | 8.7 |
15.31
49.20
45.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
45.90
|
0 | 45.90 | 45.90 | 45.90 | 0 | 0 | 0 | |
17/09/2024 |
45.90
|
0 | 45.90 | 45.90 | 45.90 | 0 | 0 | 0 | |
16/09/2024 |
45.90
|
0 | 45.90 | 45.90 | 45.90 | 0 | 0 | 0 | |
13/09/2024 |
45.90
|
0 | 45.90 | 45.90 | 45.90 | 0 | 0 | 0 | |
12/09/2024 |
45.90
|
0 | 45.90 | 45.90 | 45.90 | 0 | 0 | 0 | |
11/09/2024 |
45.90
|
0 | 45.90 | 45.90 | 45.90 | 0 | 0 | 0 | |
10/09/2024 |
45.90
|
0 | 45.90 | 45.90 | 45.90 | 0 | 0 | 0 | |
09/09/2024 |
45.90
|
0 | 45.90 | 45.90 | 45.90 | 0 | 0 | 0 | |
06/09/2024 |
45.90
|
0 | 45.90 | 45.90 | 45.90 | 0 | 0 | 0 | |
05/09/2024 |
45.90
|
0 | 45.90 | 45.90 | 45.90 | 0 | 0 | 0 | |
04/09/2024 |
45.90
|
0 | 45.90 | 45.90 | 45.90 | 0 | 0 | 0 | |
30/08/2024 |
45.90
|
0 | 45.90 | 45.90 | 45.90 | 0 | 0 | 0 | |
29/08/2024 |
45.90
|
500 | 45.90 | 45.90 | 45.90 | 0 | 0 | 0 | |
28/08/2024 |
45.90
|
0 | 45.90 | 45.90 | 45.90 | 0 | 0 | 0 | |
27/08/2024 |
45.90
|
0 | 45.90 | 45.90 | 45.90 | 0 | 0 | 0 | |
26/08/2024 |
45.90
|
0 | 45.90 | 45.90 | 45.90 | 0 | 0 | 0 | |
23/08/2024 |
45.90
|
2,200 | 45.90 | 45.90 | 45.90 | 0 | 0 | 0 | |
22/08/2024 |
45.90
|
800 | 45.90 | 45.90 | 45.90 | 0 | 0 | 0 | |
21/08/2024 |
49.20
|
0 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 | |
20/08/2024 |
49.20
|
0 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 | |
19/08/2024 |
49.20
|
0 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 | |
16/08/2024 |
49.20
|
0 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 | |
15/08/2024 |
49.20
|
0 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 | |
14/08/2024 |
49.20
|
0 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 | |
13/08/2024 |
49.20
|
0 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 | |
12/08/2024 |
49.20
|
0 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 | |
09/08/2024 |
49.20
|
0 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 | |
08/08/2024 |
49.20
|
0 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 | |
07/08/2024 |
49.20
|
0 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 | |
06/08/2024 |
49.20
|
0 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 | |
05/08/2024 |
49.20
|
0 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 | |
02/08/2024 |
49.20
|
0 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 | |
01/08/2024 |
49.20
|
0 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 | |
31/07/2024 |
49.20
|
0 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 | |
30/07/2024 |
49.20
|
100 | 49.20 | 49.20 | 49.20 | 0 | 0 | 0 | |
29/07/2024 |
46
|
0 | 46 | 46 | 46 | 0 | 0 | 0 | |
26/07/2024 |
46
|
0 | 46 | 46 | 46 | 0 | 0 | 0 | |
25/07/2024 |
46
|
0 | 46 | 46 | 46 | 0 | 0 | 0 | |
24/07/2024 |
46
|
0 | 46 | 46 | 46 | 0 | 0 | 0 | |
23/07/2024 |
46
|
100 | 46 | 46 | 46 | 0 | 0 | 0 | |
22/07/2024 |
46
|
100 | 46 | 46 | 46 | 0 | 0 | 0 | |
19/07/2024 |
46
|
0 | 46 | 46 | 46 | 0 | 0 | 0 | |
18/07/2024 |
46
|
0 | 46 | 46 | 46 | 0 | 0 | 0 | |
17/07/2024 |
46
|
0 | 46 | 46 | 46 | 0 | 0 | 0 | |
16/07/2024 |
46
|
0 | 46 | 46 | 46 | 0 | 0 | 0 | |
15/07/2024 |
46
|
0 | 46 | 46 | 46 | 0 | 0 | 0 | |
12/07/2024 |
46
|
0 | 46 | 46 | 46 | 0 | 0 | 0 | |
11/07/2024 |
46
|
400 | 46 | 46 | 46 | 0 | 0 | 0 | |
10/07/2024 |
46
|
0 | 46 | 46 | 46 | 0 | 0 | 0 | |
09/07/2024 |
46
|
0 | 46 | 46 | 46 | 0 | 0 | 0 | |
08/07/2024 |
46
|
100 | 46 | 46 | 46 | 0 | 0 | 0 | |
05/07/2024 |
46
|
4,000 | 46 | 46 | 46 | 0 | 0 | 0 | |
04/07/2024 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 | |
03/07/2024 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 | |
02/07/2024 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 | |
01/07/2024 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 | |
28/06/2024 |
45
|
100 | 45 | 45 | 45 | 0 | 0 | 0 | |
27/06/2024 |
45.10
|
100 | 45.10 | 45.10 | 45.10 | 0 | 0 | 0 | |
26/06/2024 |
47
|
222,100 | 45 | 47 | 45 | 0 | 0 | 0 | |
25/06/2024 |
45
|
100 | 45 | 45 | 45 | 0 | 0 | 0 | |
24/06/2024 |
43
|
400 | 40 | 43 | 40 | 0 | 0 | 0 | |
21/06/2024 |
40.20
|
100 | 40.20 | 40.20 | 40.20 | 0 | 0 | 0 | |
20/06/2024 |
37.60
|
0 | 37.60 | 37.60 | 37.60 | 0 | 0 | 0 | |
19/06/2024 |
37.60
|
0 | 37.60 | 37.60 | 37.60 | 0 | 0 | 0 | |
18/06/2024 |
37.60
|
0 | 37.60 | 37.60 | 37.60 | 0 | 0 | 0 | |
17/06/2024 |
37.60
|
0 | 37.60 | 37.60 | 37.60 | 0 | 0 | 0 | |
14/06/2024 |
37.60
|
0 | 37.60 | 37.60 | 37.60 | 0 | 0 | 0 | |
13/06/2024 |
37.60
|
100 | 37.60 | 37.60 | 37.60 | 0 | 0 | 0 | |
12/06/2024 |
40.40
|
0 | 40.40 | 40.40 | 40.40 | 0 | 0 | 0 | |
11/06/2024 |
40.40
|
500 | 40.40 | 40.40 | 40.40 | 0 | 0 | 0 | |
10/06/2024 |
37.80
|
2,000 | 37.70 | 37.80 | 37.70 | 0 | 0 | 0 | |
07/06/2024 |
35.35
|
200 | 35.35 | 35.35 | 35.35 | 0 | 0 | 0 | |
06/06/2024 |
33.05
|
0 | 33.05 | 33.05 | 33.05 | 0 | 0 | 0 | |
05/06/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
05/06/2024 |
33.05
|
4,800 | 33.05 | 33.05 | 33.05 | 0 | 0 | 0 | |
04/06/2024 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
03/06/2024 |
30.90
|
400 | 35.47 | 35.47 | 30.90 | 0 | 0 | 0 | |
31/05/2024 |
33.16
|
0 | 33.16 | 33.16 | 33.16 | 0 | 0 | 0 | |
30/05/2024 |
33.16
|
0 | 33.16 | 33.16 | 33.16 | 0 | 0 | 0 | |
29/05/2024 |
33.16
|
0 | 33.16 | 33.16 | 33.16 | 0 | 0 | 0 | |
28/05/2024 |
33.16
|
0 | 33.16 | 33.16 | 33.16 | 0 | 0 | 0 | |
27/05/2024 |
33.16
|
0 | 33.16 | 33.16 | 33.16 | 0 | 0 | 0 | |
24/05/2024 |
33.16
|
0 | 33.16 | 33.16 | 33.16 | 0 | 0 | 0 | |
23/05/2024 |
33.16
|
600 | 38.07 | 38.07 | 33.16 | 0 | 0 | 0 | |
22/05/2024 |
35.62
|
100 | 35.62 | 35.62 | 35.62 | 0 | 0 | 0 | |
21/05/2024 |
35.33
|
0 | 35.33 | 35.33 | 35.33 | 0 | 0 | 0 | |
20/05/2024 |
35.33
|
0 | 35.33 | 35.33 | 35.33 | 0 | 0 | 0 | |
17/05/2024 |
35.33
|
300 | 35.33 | 35.33 | 35.33 | 0 | 0 | 0 | |
16/05/2024 |
37.93
|
0 | 37.93 | 37.93 | 37.93 | 0 | 0 | 0 | |
15/05/2024 |
37.93
|
100 | 37.93 | 37.93 | 37.93 | 0 | 0 | 0 | |
14/05/2024 |
40.77
|
0 | 40.77 | 40.77 | 40.77 | 0 | 0 | 0 | |
13/05/2024 |
40.77
|
100 | 40.77 | 40.77 | 40.77 | 0 | 0 | 0 | |
10/05/2024 |
43.80
|
100 | 43.80 | 43.80 | 43.80 | 0 | 0 | 0 | |
09/05/2024 |
41.01
|
0 | 41.01 | 41.01 | 41.01 | 0 | 0 | 0 | |
08/05/2024 |
41.01
|
0 | 41.01 | 41.01 | 41.01 | 0 | 0 | 0 | |
07/05/2024 |
41.01
|
0 | 41.01 | 41.01 | 41.01 | 0 | 0 | 0 | |
06/05/2024 |
41.01
|
0 | 41.01 | 41.01 | 41.01 | 0 | 0 | 0 | |
03/05/2024 |
41.01
|
0 | 41.01 | 41.01 | 41.01 | 0 | 0 | 0 | |
02/05/2024 |
41.01
|
0 | 41.01 | 41.01 | 41.01 | 0 | 0 | 0 | |
26/04/2024 |
41.01
|
0 | 41.01 | 41.01 | 41.01 | 0 | 0 | 0 | |
25/04/2024 |
41.01
|
0 | 41.01 | 41.01 | 41.01 | 0 | 0 | 0 |