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) |
2.10 | 4.03% | 17,200 | 1,200 | 0.1 |
52.10
59
54.20
|
2 tháng
(2024-07-22) |
2 | 3.83% | 22,900 | 1,900 | 0.1 |
48.50
59
54.20
|
3 tháng
(2024-06-20) |
2.20 | 4.23% | 26,400 | 1,600 | 0.1 |
48.50
64.30
54.20
|
6 tháng
(2024-03-22) |
11.51 | 26.97% | 57,700 | 5,200 | 0.3 |
39.08
64.30
54.20
|
12 tháng
(2023-09-25) |
12.44 | 29.78% | 94,200 | 1,800 | 0.2 |
30
64.30
54.20
|
24 tháng
(2022-09-29) |
21.64 | 66.46% | 121,000 | -1,200 | 0.1 |
22.13
64.30
54.20
|
36 tháng
(2021-10-04) |
28.75 | 112.96% | 191,211 | 8,900 | 0.5 |
22.13
64.30
54.20
|
60 tháng
(2019-10-15) |
41.15 | 315.28% | 267,812 | 22,900 | 0.8 |
9.02
64.30
54.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
54.20
|
0 | 54.20 | 54.20 | 54.20 | 0 | 0 | 0 | |
17/09/2024 |
54.20
|
0 | 54.20 | 54.20 | 54.20 | 0 | 0 | 0 | |
16/09/2024 |
54
|
1,400 | 57.30 | 57.30 | 54 | 0 | 0 | 0 | |
13/09/2024 |
55.30
|
300 | 55.10 | 55.30 | 55.10 | 0 | 0 | 0 | |
12/09/2024 |
53.90
|
2,900 | 53.90 | 53.90 | 53.80 | 0 | 0 | 0 | |
11/09/2024 |
53.90
|
0 | 53.90 | 53.90 | 53.90 | 0 | 0 | 0 | |
10/09/2024 |
53.90
|
1,100 | 54 | 54.10 | 53.90 | 0 | 0 | 0 | |
09/09/2024 |
54.10
|
4,600 | 54.10 | 54.10 | 53.80 | 1,500 | 0 | 0.1 | |
06/09/2024 |
54.30
|
300 | 53.90 | 54.30 | 53.90 | 0 | 0 | 0 | |
05/09/2024 |
52.80
|
0 | 52.80 | 52.80 | 52.80 | 0 | 0 | 0 | |
04/09/2024 |
52.80
|
100 | 52.80 | 52.80 | 52.80 | 0 | 100 | -0.0 | |
30/08/2024 |
56.70
|
700 | 55.90 | 56.70 | 55.90 | 0 | 0 | 0 | |
29/08/2024 |
53.80
|
0 | 53.80 | 53.80 | 53.80 | 0 | 0 | 0 | |
28/08/2024 |
53.80
|
100 | 53.80 | 53.80 | 53.80 | 0 | 100 | -0.0 | |
27/08/2024 |
56.90
|
100 | 56.90 | 56.90 | 56.90 | 0 | 0 | 0 | |
26/08/2024 |
53.50
|
3,100 | 53 | 53.60 | 53 | 0 | 100 | -0.0 | |
23/08/2024 |
59
|
1,300 | 60.50 | 62.40 | 59 | 0 | 0 | 0 | |
22/08/2024 |
54.90
|
200 | 53.60 | 54.90 | 53.60 | 0 | 0 | 0 | |
21/08/2024 |
52.10
|
0 | 52.10 | 52.10 | 52.10 | 0 | 0 | 0 | |
20/08/2024 |
52.10
|
0 | 52.10 | 52.10 | 52.10 | 0 | 0 | 0 | |
19/08/2024 |
52.10
|
1,000 | 52.10 | 52.10 | 52.10 | 0 | 0 | 0 | |
16/08/2024 |
53
|
1,500 | 53 | 53 | 53 | 0 | 0 | 0 | |
15/08/2024 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 | |
14/08/2024 |
51
|
0 | 51 | 51 | 51 | 0 | 0 | 0 | |
13/08/2024 |
51
|
1,200 | 51 | 51 | 51 | 0 | 0 | 0 | |
12/08/2024 |
51.10
|
100 | 51.10 | 51.10 | 51.10 | 0 | 100 | -0.0 | |
09/08/2024 |
57
|
2,100 | 49.10 | 62.50 | 49.10 | 1,000 | 100 | 0.1 | |
08/08/2024 |
54.90
|
100 | 54.90 | 54.90 | 54.90 | 0 | 0 | 0 | |
07/08/2024 |
48.50
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 | |
06/08/2024 |
48.50
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 | |
05/08/2024 |
48.50
|
400 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 | |
02/08/2024 |
48.50
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 | |
01/08/2024 |
48.50
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 | |
31/07/2024 |
48.50
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 | |
30/07/2024 |
48.50
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 | |
29/07/2024 |
48.50
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 | |
26/07/2024 |
48.50
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 | |
25/07/2024 |
48.50
|
100 | 48.50 | 48.50 | 48.50 | 0 | 100 | -0.0 | |
24/07/2024 |
52.30
|
0 | 52.30 | 52.30 | 52.30 | 0 | 0 | 0 | |
23/07/2024 |
52.30
|
0 | 52.30 | 52.30 | 52.30 | 0 | 0 | 0 | |
22/07/2024 |
52.20
|
200 | 52.30 | 52.30 | 52.20 | 0 | 0 | 0 | |
19/07/2024 |
52.10
|
0 | 52.10 | 52.10 | 52.10 | 0 | 0 | 0 | |
18/07/2024 |
52.10
|
0 | 52.10 | 52.10 | 52.10 | 0 | 0 | 0 | |
17/07/2024 |
52.10
|
100 | 52.10 | 52.10 | 52.10 | 0 | 100 | -0.0 | |
16/07/2024 |
64.30
|
1,000 | 56.50 | 64.30 | 56.50 | 0 | 0 | 0 | |
15/07/2024 |
56.50
|
200 | 56.50 | 56.50 | 56.50 | 0 | 0 | 0 | |
12/07/2024 |
53
|
0 | 53 | 53 | 53 | 0 | 0 | 0 | |
11/07/2024 |
53
|
0 | 53 | 53 | 53 | 0 | 0 | 0 | |
10/07/2024 |
53
|
0 | 53 | 53 | 53 | 0 | 0 | 0 | |
09/07/2024 |
53
|
0 | 53 | 53 | 53 | 0 | 0 | 0 | |
08/07/2024 |
53
|
100 | 53 | 53 | 53 | 0 | 0 | 0 | |
05/07/2024 |
51.40
|
0 | 51.40 | 51.40 | 51.40 | 0 | 0 | 0 | |
04/07/2024 |
51.40
|
100 | 51.40 | 51.40 | 51.40 | 0 | 100 | -0.0 | |
03/07/2024 |
56
|
0 | 56 | 56 | 56 | 0 | 0 | 0 | |
02/07/2024 |
57
|
200 | 55 | 57 | 55 | 0 | 0 | 0 | |
01/07/2024 |
55
|
400 | 52.70 | 55 | 52.70 | 0 | 0 | 0 | |
28/06/2024 |
51.10
|
100 | 51.10 | 51.10 | 51.10 | 0 | 100 | -0.0 | |
27/06/2024 |
58
|
400 | 58.50 | 58.50 | 58 | 0 | 0 | 0 | |
26/06/2024 |
51.90
|
100 | 51.90 | 51.90 | 51.90 | 0 | 0 | 0 | |
25/06/2024 |
51.50
|
100 | 51.50 | 51.50 | 51.50 | 0 | 0 | 0 | |
24/06/2024 |
51.20
|
100 | 51.20 | 51.20 | 51.20 | 0 | 0 | 0 | |
21/06/2024 |
51.10
|
0 | 51.10 | 51.10 | 51.10 | 0 | 0 | 0 | |
20/06/2024 |
52
|
600 | 50.90 | 52 | 50.90 | 0 | 0 | 0 | |
19/06/2024 |
50.90
|
0 | 50.90 | 50.90 | 50.90 | 0 | 0 | 0 | |
18/06/2024 |
51.10
|
400 | 50.10 | 51.10 | 50.10 | 0 | 100 | -0.0 | |
17/06/2024 |
57.60
|
600 | 50.10 | 58 | 50.10 | 0 | 100 | -0.0 | |
14/06/2024 |
57.50
|
100 | 57.50 | 57.50 | 57.50 | 0 | 0 | 0 | |
13/06/2024 |
58
|
400 | 54.60 | 58.70 | 54.60 | 0 | 100 | -0.0 | |
12/06/2024 |
63.50
|
0 | 63.50 | 63.50 | 63.50 | 0 | 0 | 0 | |
11/06/2024 |
63.50
|
0 | 63.50 | 63.50 | 63.50 | 0 | 0 | 0 | |
10/06/2024: Cổ tức tiền mặt tỉ lệ: 47% | |||||||||
10/06/2024 |
63.50
|
2,400 | 63.50 | 63.50 | 63.40 | 2,000 | 0 | 0.1 | |
07/06/2024 |
58.80
|
1,300 | 59.26 | 59.26 | 58.80 | 0 | 0 | 0 | |
06/06/2024 |
58.80
|
3,700 | 58.24 | 59.26 | 58.24 | 2,000 | 0 | 0.1 | |
05/06/2024 |
58.24
|
4,000 | 57.87 | 58.43 | 57.87 | 0 | 0 | 0 | |
04/06/2024 |
58.34
|
200 | 50.47 | 58.34 | 50.47 | 0 | 100 | -0.0 | |
03/06/2024 |
58.34
|
4,800 | 55.56 | 58.34 | 55.56 | 0 | 0 | 0 | |
31/05/2024 |
55.56
|
1,400 | 51.86 | 55.56 | 51.86 | 0 | 0 | 0 | |
30/05/2024 |
50.93
|
1,300 | 43.71 | 53.71 | 43.71 | 0 | 100 | -0.0 | |
29/05/2024 |
50.93
|
1,000 | 50.93 | 50.93 | 50.93 | 0 | 0 | 0 | |
28/05/2024 |
47.32
|
200 | 47.32 | 47.32 | 47.32 | 0 | 0 | 0 | |
27/05/2024 |
44.45
|
0 | 44.45 | 44.45 | 44.45 | 0 | 0 | 0 | |
24/05/2024 |
44.45
|
0 | 44.45 | 44.45 | 44.45 | 0 | 0 | 0 | |
23/05/2024 |
44.45
|
0 | 44.45 | 44.45 | 44.45 | 0 | 0 | 0 | |
22/05/2024 |
44.45
|
0 | 44.45 | 44.45 | 44.45 | 0 | 0 | 0 | |
21/05/2024 |
44.45
|
0 | 44.45 | 44.45 | 44.45 | 0 | 0 | 0 | |
20/05/2024 |
44.45
|
0 | 44.45 | 44.45 | 44.45 | 0 | 0 | 0 | |
17/05/2024 |
44.45
|
100 | 44.45 | 44.45 | 44.45 | 0 | 100 | -0.0 | |
16/05/2024 |
48.15
|
800 | 48.15 | 48.15 | 48.15 | 0 | 0 | 0 | |
15/05/2024 |
46.30
|
0 | 46.30 | 46.30 | 46.30 | 0 | 0 | 0 | |
14/05/2024 |
46.30
|
1,100 | 46.30 | 46.30 | 46.30 | 0 | 0 | 0 | |
13/05/2024 |
44.45
|
0 | 44.45 | 44.45 | 44.45 | 0 | 0 | 0 | |
10/05/2024 |
44.45
|
100 | 44.45 | 44.45 | 44.45 | 0 | 0 | 0 | |
09/05/2024 |
43.71
|
0 | 43.71 | 43.71 | 43.71 | 0 | 0 | 0 | |
08/05/2024 |
43.71
|
0 | 43.71 | 43.71 | 43.71 | 0 | 0 | 0 | |
07/05/2024 |
43.71
|
0 | 43.71 | 43.71 | 43.71 | 0 | 0 | 0 | |
06/05/2024 |
43.71
|
0 | 43.71 | 43.71 | 43.71 | 0 | 0 | 0 | |
03/05/2024 |
43.71
|
0 | 43.71 | 43.71 | 43.71 | 0 | 0 | 0 | |
02/05/2024 |
45.84
|
1,500 | 42.69 | 45.84 | 42.69 | 0 | 0 | 0 | |
26/04/2024 |
42.60
|
100 | 42.60 | 42.60 | 42.60 | 0 | 0 | 0 | |
25/04/2024 |
42.60
|
0 | 42.60 | 42.60 | 42.60 | 0 | 0 | 0 |