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) |
3.90 | 9.11% | 2,500 | 0 | 0 |
42
46.70
46.70
|
2 tháng
(2024-07-22) |
2.70 | 6.14% | 3,100 | 0 | 0 |
42
46.70
46.70
|
3 tháng
(2024-06-20) |
-7.40 | -13.68% | 8,300 | -800 | -0.0 |
42
55
46.70
|
6 tháng
(2024-03-22) |
-8.34 | -15.15% | 26,838 | -800 | -0.0 |
42
62.48
46.70
|
12 tháng
(2023-09-25) |
4.20 | 9.87% | 62,753 | -1,000 | -0.0 |
38.83
68.63
46.70
|
24 tháng
(2022-09-29) |
6.77 | 16.96% | 99,354 | -1,400 | -0.0 |
7.72
68.63
46.70
|
36 tháng
(2021-10-04) |
15.06 | 47.61% | 140,725 | -100 | 0.0 |
7.72
68.63
46.70
|
60 tháng
(2019-10-15) |
28.20 | 152.40% | 208,944 | 1,700 | 0.1 |
7.72
68.63
46.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
46.70
|
0 | 46.70 | 46.70 | 46.70 | 0 | 0 | 0 | |
17/09/2024 |
46.70
|
0 | 46.70 | 46.70 | 46.70 | 0 | 0 | 0 | |
16/09/2024 |
45.10
|
200 | 48.30 | 48.30 | 45.10 | 0 | 0 | 0 | |
13/09/2024 |
42
|
0 | 42 | 42 | 42 | 0 | 0 | 0 | |
12/09/2024 |
42
|
0 | 42 | 42 | 42 | 0 | 0 | 0 | |
11/09/2024 |
42
|
0 | 42 | 42 | 42 | 0 | 0 | 0 | |
10/09/2024 |
42
|
0 | 42 | 42 | 42 | 0 | 0 | 0 | |
09/09/2024 |
42
|
400 | 42 | 42 | 42 | 0 | 0 | 0 | |
06/09/2024 |
42
|
0 | 42 | 42 | 42 | 0 | 0 | 0 | |
05/09/2024 |
42
|
0 | 42 | 42 | 42 | 0 | 0 | 0 | |
04/09/2024 |
42
|
0 | 42 | 42 | 42 | 0 | 0 | 0 | |
30/08/2024 |
42
|
0 | 42 | 42 | 42 | 0 | 0 | 0 | |
29/08/2024 |
42
|
0 | 42 | 42 | 42 | 0 | 0 | 0 | |
28/08/2024 |
42
|
0 | 42 | 42 | 42 | 0 | 0 | 0 | |
27/08/2024 |
42
|
0 | 42 | 42 | 42 | 0 | 0 | 0 | |
26/08/2024 |
42
|
100 | 42 | 42 | 42 | 0 | 0 | 0 | |
23/08/2024 |
45.60
|
0 | 45.60 | 45.60 | 45.60 | 0 | 0 | 0 | |
22/08/2024 |
45.60
|
600 | 45.60 | 45.60 | 45.60 | 0 | 0 | 0 | |
21/08/2024 |
43
|
1,200 | 49.20 | 49.20 | 43 | 0 | 0 | 0 | |
20/08/2024 |
42.80
|
0 | 42.80 | 42.80 | 42.80 | 0 | 0 | 0 | |
19/08/2024 |
42.80
|
0 | 42.80 | 42.80 | 42.80 | 0 | 0 | 0 | |
16/08/2024 |
42.80
|
0 | 42.80 | 42.80 | 42.80 | 0 | 0 | 0 | |
15/08/2024 |
42.80
|
0 | 42.80 | 42.80 | 42.80 | 0 | 0 | 0 | |
14/08/2024 |
42.80
|
0 | 42.80 | 42.80 | 42.80 | 0 | 0 | 0 | |
13/08/2024 |
42.80
|
0 | 42.80 | 42.80 | 42.80 | 0 | 0 | 0 | |
12/08/2024 |
42.80
|
0 | 42.80 | 42.80 | 42.80 | 0 | 0 | 0 | |
09/08/2024 |
42.80
|
0 | 42.80 | 42.80 | 42.80 | 0 | 0 | 0 | |
08/08/2024 |
42.80
|
0 | 42.80 | 42.80 | 42.80 | 0 | 0 | 0 | |
07/08/2024 |
42.80
|
500 | 42.80 | 42.80 | 42.80 | 0 | 0 | 0 | |
06/08/2024 |
45.10
|
0 | 45.10 | 45.10 | 45.10 | 0 | 0 | 0 | |
05/08/2024 |
45.10
|
0 | 45.10 | 45.10 | 45.10 | 0 | 0 | 0 | |
02/08/2024 |
45.10
|
0 | 45.10 | 45.10 | 45.10 | 0 | 0 | 0 | |
01/08/2024 |
45.10
|
0 | 45.10 | 45.10 | 45.10 | 0 | 0 | 0 | |
31/07/2024 |
45.10
|
0 | 45.10 | 45.10 | 45.10 | 0 | 0 | 0 | |
30/07/2024 |
45.10
|
0 | 45.10 | 45.10 | 45.10 | 0 | 0 | 0 | |
29/07/2024 |
45.10
|
0 | 45.10 | 45.10 | 45.10 | 0 | 0 | 0 | |
26/07/2024 |
45.10
|
0 | 45.10 | 45.10 | 45.10 | 0 | 0 | 0 | |
25/07/2024 |
45.10
|
100 | 45.10 | 45.10 | 45.10 | 0 | 0 | 0 | |
24/07/2024 |
44
|
0 | 44 | 44 | 44 | 0 | 0 | 0 | |
23/07/2024 |
44
|
0 | 44 | 44 | 44 | 0 | 0 | 0 | |
22/07/2024 |
44
|
0 | 44 | 44 | 44 | 0 | 0 | 0 | |
19/07/2024 |
44
|
0 | 44 | 44 | 44 | 0 | 0 | 0 | |
18/07/2024 |
44
|
0 | 44 | 44 | 44 | 0 | 0 | 0 | |
17/07/2024 |
44
|
0 | 44 | 44 | 44 | 0 | 0 | 0 | |
16/07/2024 |
44
|
0 | 44 | 44 | 44 | 0 | 0 | 0 | |
15/07/2024 |
44
|
200 | 44 | 44 | 44 | 0 | 0 | 0 | |
12/07/2024 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 | |
11/07/2024 |
45
|
500 | 45 | 45 | 45 | 0 | 0 | 0 | |
10/07/2024 |
51.70
|
0 | 51.70 | 51.70 | 51.70 | 0 | 0 | 0 | |
09/07/2024 |
51.70
|
300 | 51.70 | 51.70 | 51.70 | 0 | 0 | 0 | |
08/07/2024 |
50
|
1,000 | 50 | 50 | 50 | 0 | 0 | 0 | |
05/07/2024 |
45.50
|
100 | 45.50 | 45.50 | 45.50 | 0 | 0 | 0 | |
04/07/2024 |
53.30
|
1,100 | 53.30 | 53.30 | 53.30 | 0 | 0 | 0 | |
03/07/2024 |
53.40
|
100 | 53.40 | 53.40 | 53.40 | 0 | 0 | 0 | |
02/07/2024 |
47
|
0 | 47 | 47 | 47 | 0 | 0 | 0 | |
01/07/2024 |
47
|
800 | 47 | 47 | 47 | 0 | 800 | -0.0 | |
28/06/2024 |
55
|
1,000 | 55 | 55 | 55 | 0 | 0 | 0 | |
27/06/2024 |
55
|
0 | 55 | 55 | 55 | 0 | 0 | 0 | |
26/06/2024 |
55
|
100 | 55 | 55 | 55 | 0 | 0 | 0 | |
25/06/2024 |
54.10
|
0 | 54.10 | 54.10 | 54.10 | 0 | 0 | 0 | |
24/06/2024 |
54.10
|
0 | 54.10 | 54.10 | 54.10 | 0 | 0 | 0 | |
21/06/2024 |
54.10
|
0 | 54.10 | 54.10 | 54.10 | 0 | 0 | 0 | |
20/06/2024 |
54.10
|
0 | 54.10 | 54.10 | 54.10 | 0 | 0 | 0 | |
19/06/2024 |
54.10
|
0 | 54.10 | 54.10 | 54.10 | 0 | 0 | 0 | |
18/06/2024: Cổ tức tiền mặt tỉ lệ: 4.5% | |||||||||
18/06/2024 |
54.10
|
0 | 54.10 | 54.10 | 54.10 | 0 | 0 | 0 | |
17/06/2024 |
54.05
|
0 | 54.05 | 54.05 | 54.05 | 0 | 0 | 0 | |
14/06/2024 |
54.05
|
0 | 54.05 | 54.05 | 54.05 | 0 | 0 | 0 | |
13/06/2024 |
54.05
|
0 | 54.05 | 54.05 | 54.05 | 0 | 0 | 0 | |
12/06/2024 |
54.05
|
0 | 54.05 | 54.05 | 54.05 | 0 | 0 | 0 | |
11/06/2024 |
54.05
|
0 | 54.05 | 54.05 | 54.05 | 0 | 0 | 0 | |
10/06/2024 |
46.61
|
400 | 56.53 | 56.53 | 46.61 | 0 | 0 | 0 | |
07/06/2024 |
54.55
|
0 | 54.55 | 54.55 | 54.55 | 0 | 0 | 0 | |
06/06/2024 |
54.55
|
500 | 54.55 | 54.55 | 54.55 | 0 | 0 | 0 | |
05/06/2024 |
51.57
|
100 | 51.57 | 51.57 | 51.57 | 0 | 0 | 0 | |
04/06/2024 |
60.50
|
1,900 | 60.50 | 60.50 | 60.50 | 0 | 0 | 0 | |
03/06/2024 |
60.50
|
3,300 | 56.53 | 60.50 | 56.53 | 0 | 0 | 0 | |
31/05/2024 |
58.51
|
0 | 58.51 | 58.51 | 58.51 | 0 | 0 | 0 | |
30/05/2024 |
58.51
|
0 | 58.51 | 58.51 | 58.51 | 0 | 0 | 0 | |
29/05/2024 |
58.51
|
0 | 58.51 | 58.51 | 58.51 | 0 | 0 | 0 | |
28/05/2024 |
58.51
|
0 | 58.51 | 58.51 | 58.51 | 0 | 0 | 0 | |
27/05/2024 |
58.51
|
100 | 58.51 | 58.51 | 58.51 | 0 | 0 | 0 | |
24/05/2024 |
57.02
|
0 | 57.02 | 57.02 | 57.02 | 0 | 0 | 0 | |
23/05/2024 |
57.02
|
0 | 57.02 | 57.02 | 57.02 | 0 | 0 | 0 | |
22/05/2024 |
57.02
|
0 | 57.02 | 57.02 | 57.02 | 0 | 0 | 0 | |
21/05/2024 |
57.02
|
500 | 57.02 | 57.02 | 57.02 | 0 | 0 | 0 | |
20/05/2024 |
49.59
|
100 | 49.59 | 49.59 | 49.59 | 0 | 0 | 0 | |
17/05/2024 |
47.41
|
0 | 47.41 | 47.41 | 47.41 | 0 | 0 | 0 | |
16/05/2024 |
47.41
|
0 | 47.41 | 47.41 | 47.41 | 0 | 0 | 0 | |
15/05/2024 |
47.41
|
0 | 47.41 | 47.41 | 47.41 | 0 | 0 | 0 | |
14/05/2024 |
47.41
|
109 | 47.41 | 47.41 | 47.41 | 0 | 0 | 0 | |
13/05/2024 |
46.71
|
202 | 46.71 | 46.71 | 46.71 | 0 | 0 | 0 | |
10/05/2024 |
48.30
|
0 | 48.30 | 48.30 | 48.30 | 0 | 0 | 0 | |
09/05/2024 |
48.99
|
400 | 47.60 | 48.99 | 47.60 | 0 | 0 | 0 | |
08/05/2024 |
42.64
|
465 | 42.64 | 42.64 | 42.64 | 0 | 0 | 0 | |
07/05/2024 |
48.40
|
0 | 48.40 | 48.40 | 48.40 | 0 | 0 | 0 | |
06/05/2024 |
48.10
|
200 | 48.60 | 48.60 | 48.10 | 0 | 0 | 0 | |
03/05/2024 |
47.60
|
0 | 47.60 | 47.60 | 47.60 | 0 | 0 | 0 | |
02/05/2024 |
47.60
|
2 | 47.60 | 47.60 | 47.60 | 0 | 0 | 0 | |
26/04/2024 |
47.60
|
100 | 47.60 | 47.60 | 47.60 | 0 | 0 | 0 | |
25/04/2024 |
42.64
|
101 | 42.64 | 42.64 | 42.64 | 0 | 0 | 0 |