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) |
-0.10 | -0.17% | 226,600 | 0 | 0 |
57.70
60.90
58.90
|
2 tháng
(2024-07-22) |
2 | 3.51% | 533,300 | 0 | 0 |
55
61.90
58.90
|
3 tháng
(2024-06-20) |
0.30 | 0.51% | 934,100 | 0 | 0 |
55
61.90
58.90
|
6 tháng
(2024-03-22) |
16.16 | 37.80% | 2,482,550 | 0 | 0 |
42.74
61.90
58.90
|
12 tháng
(2023-09-25) |
27.23 | 85.99% | 4,252,426 | 0 | 0 |
29.14
61.90
58.90
|
24 tháng
(2022-09-29) |
25.57 | 76.71% | 5,214,098 | 0 | 0 |
24.32
61.90
58.90
|
36 tháng
(2021-10-04) |
16.61 | 39.27% | 5,747,258 | 0 | 0 |
24.32
61.90
58.90
|
60 tháng
(2021-09-08) |
25.54 | 76.58% | 5,932,820 | 0 | 0 |
24.32
66.94
58.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
58.90
|
10,500 | 59.70 | 59.70 | 57.40 | 0 | 0 | 0 | |
17/09/2024 |
58.50
|
1,100 | 59.40 | 59.40 | 58.50 | 0 | 0 | 0 | |
16/09/2024 |
58.40
|
16,600 | 59.40 | 59.40 | 57.20 | 0 | 0 | 0 | |
13/09/2024 |
58.50
|
3,900 | 57.80 | 58.50 | 57.80 | 0 | 0 | 0 | |
12/09/2024 |
57.70
|
13,100 | 58.90 | 58.90 | 57.10 | 0 | 0 | 0 | |
11/09/2024 |
58
|
14,700 | 58 | 58 | 57.20 | 0 | 0 | 0 | |
10/09/2024 |
58.60
|
4,000 | 58.60 | 59 | 58.50 | 0 | 0 | 0 | |
09/09/2024 |
59
|
8,400 | 59.50 | 60 | 59 | 0 | 0 | 0 | |
06/09/2024 |
59.80
|
4,200 | 59 | 60 | 59 | 0 | 0 | 0 | |
05/09/2024 |
59
|
12,200 | 59.10 | 59.10 | 58.60 | 0 | 0 | 0 | |
04/09/2024 |
59
|
8,700 | 58.40 | 59 | 58.40 | 0 | 0 | 0 | |
30/08/2024 |
60.90
|
200 | 60.30 | 60.90 | 60.30 | 0 | 0 | 0 | |
29/08/2024 |
59.90
|
2,800 | 60 | 60.40 | 59.90 | 0 | 0 | 0 | |
28/08/2024 |
59.70
|
900 | 59.80 | 59.80 | 59.70 | 0 | 0 | 0 | |
27/08/2024 |
60.30
|
100 | 60.30 | 60.30 | 60.30 | 0 | 0 | 0 | |
26/08/2024 |
58.80
|
22,500 | 58.10 | 59.80 | 58.10 | 0 | 0 | 0 | |
23/08/2024 |
58.90
|
22,600 | 59.30 | 59.30 | 58.50 | 0 | 0 | 0 | |
22/08/2024 |
59.70
|
8,700 | 58.20 | 59.70 | 58.20 | 0 | 0 | 0 | |
21/08/2024 |
58.70
|
18,500 | 60.90 | 60.90 | 58.40 | 0 | 0 | 0 | |
20/08/2024 |
59
|
1,500 | 59.80 | 59.80 | 59 | 0 | 0 | 0 | |
19/08/2024 |
59
|
51,400 | 57.90 | 60 | 57.90 | 0 | 0 | 0 | |
16/08/2024 |
58
|
30,700 | 57.80 | 58.50 | 57.70 | 0 | 0 | 0 | |
15/08/2024 |
58.50
|
8,400 | 59.60 | 60 | 58.10 | 0 | 0 | 0 | |
14/08/2024 |
60
|
12,200 | 58.20 | 62.60 | 58.10 | 0 | 0 | 0 | |
13/08/2024 |
58
|
8,400 | 57.10 | 59.40 | 57.10 | 0 | 0 | 0 | |
12/08/2024 |
59
|
8,600 | 59.10 | 59.50 | 59 | 0 | 0 | 0 | |
09/08/2024 |
59.90
|
20,700 | 59.90 | 68.80 | 58.50 | 0 | 0 | 0 | |
08/08/2024 |
59.50
|
16,000 | 60.50 | 60.50 | 59.50 | 0 | 0 | 0 | |
07/08/2024 |
60.20
|
12,700 | 60.60 | 61.50 | 60.10 | 0 | 0 | 0 | |
06/08/2024 |
61.90
|
6,700 | 61.50 | 64.90 | 60.60 | 0 | 0 | 0 | |
05/08/2024 |
61
|
35,900 | 59.80 | 65.90 | 59.80 | 0 | 0 | 0 | |
02/08/2024 |
60
|
19,900 | 59.50 | 60.40 | 59.50 | 0 | 0 | 0 | |
01/08/2024 |
59.60
|
18,500 | 59.70 | 60.40 | 59.50 | 0 | 0 | 0 | |
31/07/2024 |
60.30
|
64,500 | 57 | 61 | 57 | 0 | 0 | 0 | |
30/07/2024 |
58.50
|
300 | 58.70 | 58.70 | 56.60 | 0 | 0 | 0 | |
29/07/2024 |
58.50
|
4,900 | 55 | 61 | 55 | 0 | 0 | 0 | |
26/07/2024 |
55
|
7,300 | 57.90 | 57.90 | 55 | 0 | 0 | 0 | |
25/07/2024 |
57.80
|
3,900 | 58.30 | 58.30 | 55 | 0 | 0 | 0 | |
24/07/2024 |
56
|
8,900 | 56 | 56 | 55 | 0 | 0 | 0 | |
23/07/2024 |
56.80
|
7,000 | 57 | 57.80 | 56.80 | 0 | 0 | 0 | |
22/07/2024 |
56.90
|
11,200 | 57 | 57 | 55.40 | 0 | 0 | 0 | |
19/07/2024 |
58.20
|
10,600 | 57.70 | 58.20 | 57 | 0 | 0 | 0 | |
18/07/2024 |
55
|
5,400 | 55.10 | 57.60 | 55 | 0 | 0 | 0 | |
17/07/2024 |
56.30
|
21,500 | 56.10 | 58.50 | 56.10 | 0 | 0 | 0 | |
16/07/2024 |
58.10
|
3,300 | 58.90 | 58.90 | 58.10 | 0 | 0 | 0 | |
15/07/2024 |
56.50
|
6,200 | 57.10 | 57.20 | 56.50 | 0 | 0 | 0 | |
12/07/2024 |
56.10
|
31,400 | 57.30 | 57.40 | 56.10 | 0 | 0 | 0 | |
11/07/2024 |
58.50
|
13,600 | 58.60 | 58.60 | 57.90 | 0 | 0 | 0 | |
10/07/2024 |
57.90
|
14,300 | 58.10 | 59.50 | 57.90 | 0 | 0 | 0 | |
09/07/2024 |
58.90
|
21,600 | 59 | 59 | 58.70 | 0 | 0 | 0 | |
08/07/2024 |
59
|
9,700 | 61 | 63.90 | 58 | 0 | 0 | 0 | |
05/07/2024 |
58.50
|
53,500 | 57 | 58.50 | 57 | 0 | 0 | 0 | |
04/07/2024 |
58.60
|
6,900 | 58.60 | 58.60 | 58.60 | 0 | 0 | 0 | |
03/07/2024 |
58.80
|
10,100 | 58.70 | 59.50 | 57.60 | 0 | 0 | 0 | |
02/07/2024 |
59
|
27,300 | 57.50 | 59 | 57.50 | 0 | 0 | 0 | |
01/07/2024 |
59.20
|
2,700 | 56.50 | 59.20 | 56 | 0 | 0 | 0 | |
28/06/2024 |
58
|
31,500 | 58.60 | 58.60 | 57 | 0 | 0 | 0 | |
27/06/2024 |
58.30
|
19,600 | 59.50 | 59.50 | 57 | 0 | 0 | 0 | |
26/06/2024 |
58.50
|
17,000 | 57.90 | 60 | 57.10 | 0 | 0 | 0 | |
25/06/2024 |
57
|
25,600 | 57.50 | 57.50 | 57 | 0 | 0 | 0 | |
24/06/2024 |
56.90
|
14,100 | 57 | 57.30 | 56 | 0 | 0 | 0 | |
21/06/2024 |
58.20
|
26,200 | 57.10 | 58.70 | 57 | 0 | 0 | 0 | |
20/06/2024 |
58.60
|
28,700 | 62.40 | 62.40 | 57 | 0 | 0 | 0 | |
19/06/2024 |
58
|
40,800 | 59.80 | 59.80 | 57.80 | 0 | 0 | 0 | |
18/06/2024 |
60
|
15,600 | 62.60 | 62.60 | 58 | 0 | 0 | 0 | |
17/06/2024 |
60.50
|
16,300 | 60 | 63 | 60 | 0 | 0 | 0 | |
14/06/2024 |
57.40
|
20,000 | 57.30 | 57.50 | 56.10 | 0 | 0 | 0 | |
13/06/2024 |
57.60
|
10,700 | 57.20 | 58.90 | 57.10 | 0 | 0 | 0 | |
12/06/2024 |
59
|
3,100 | 57 | 59 | 57 | 0 | 0 | 0 | |
11/06/2024 |
57.10
|
8,800 | 58.90 | 63.80 | 57 | 0 | 0 | 0 | |
10/06/2024 |
57.80
|
40,500 | 54.60 | 59.90 | 54.60 | 0 | 0 | 0 | |
07/06/2024 |
57
|
23,900 | 52 | 57 | 52 | 0 | 0 | 0 | |
06/06/2024 |
53.60
|
12,200 | 54 | 54 | 53.30 | 0 | 0 | 0 | |
05/06/2024 |
54.50
|
6,100 | 52.50 | 58 | 52.50 | 0 | 0 | 0 | |
04/06/2024 |
52.50
|
19,000 | 51.90 | 52.70 | 51.50 | 0 | 0 | 0 | |
03/06/2024 |
51.50
|
54,400 | 51.80 | 51.80 | 50.50 | 0 | 0 | 0 | |
31/05/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
31/05/2024 |
51
|
30,900 | 50 | 52.20 | 49.40 | 0 | 0 | 0 | |
30/05/2024 |
51.00
|
11,900 | 51.19 | 51.49 | 50.71 | 0 | 0 | 0 | |
29/05/2024 |
50.90
|
15,200 | 51.00 | 52.75 | 50.61 | 0 | 0 | 0 | |
28/05/2024 |
51.19
|
26,800 | 50.61 | 53.43 | 50.03 | 0 | 0 | 0 | |
27/05/2024 |
51.49
|
18,400 | 51.49 | 51.87 | 50.51 | 0 | 0 | 0 | |
24/05/2024 |
51.29
|
18,500 | 51.97 | 53.91 | 51.29 | 0 | 0 | 0 | |
23/05/2024 |
51.87
|
68,600 | 50.32 | 51.97 | 50.13 | 0 | 0 | 0 | |
22/05/2024 |
51.00
|
46,200 | 50.61 | 51.49 | 50.03 | 0 | 0 | 0 | |
21/05/2024 |
51.00
|
62,000 | 51.10 | 52.55 | 50.03 | 0 | 0 | 0 | |
20/05/2024 |
51.10
|
12,100 | 50.22 | 51.19 | 49.83 | 0 | 0 | 0 | |
17/05/2024 |
50.61
|
10,300 | 50.13 | 50.61 | 50.03 | 0 | 0 | 0 | |
16/05/2024 |
50.13
|
20,900 | 52.07 | 52.07 | 49.83 | 0 | 0 | 0 | |
15/05/2024 |
50.03
|
8,300 | 51.49 | 53.43 | 48.77 | 0 | 0 | 0 | |
14/05/2024 |
50.03
|
17,010 | 51.00 | 52.36 | 49.83 | 0 | 0 | 0 | |
13/05/2024 |
51.00
|
6,823 | 50.51 | 52.94 | 50.51 | 0 | 0 | 0 | |
10/05/2024 |
51.87
|
3,505 | 53.82 | 53.82 | 51.49 | 0 | 0 | 0 | |
09/05/2024 |
51.49
|
6,247 | 54.40 | 54.40 | 50.51 | 0 | 0 | 0 | |
08/05/2024 |
51.29
|
28,032 | 50.03 | 51.49 | 48.57 | 0 | 0 | 0 | |
07/05/2024 |
50.03
|
14,000 | 50.03 | 50.03 | 49.93 | 0 | 0 | 0 | |
06/05/2024 |
50.03
|
11,423 | 50.51 | 50.51 | 50.03 | 0 | 0 | 0 | |
03/05/2024 |
50.22
|
20,710 | 50.03 | 50.32 | 50.03 | 0 | 0 | 0 | |
02/05/2024 |
50.13
|
28,414 | 48.57 | 50.22 | 48.57 | 0 | 0 | 0 | |
26/04/2024 |
48.67
|
11,603 | 47.99 | 49.45 | 47.99 | 0 | 0 | 0 | |
25/04/2024 |
48.57
|
69,600 | 49.15 | 49.54 | 47.60 | 0 | 0 | 0 |