| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-11-04) |
-0.50 | -1% | 9,800 | -1,118 | -0.1 |
47
56.70
49.50
|
|
2 tháng
(2024-10-04) |
2.45 | 5.21% | 15,200 | -1,418 | -0.1 |
44.05
56.70
49.50
|
|
3 tháng
(2024-09-04) |
-4.86 | -8.95% | 15,800 | -1,818 | -0.1 |
44
56.70
49.50
|
|
6 tháng
(2024-06-06) |
3.47 | 7.54% | 26,300 | -1,718 | -0.1 |
43.21
56.70
49.50
|
|
12 tháng
(2023-12-11) |
6.67 | 15.57% | 95,700 | 16,382 | 0.8 |
40.69
56.70
49.50
|
|
24 tháng
(2022-12-14) |
12.25 | 32.88% | 154,400 | 25,862 | 1.2 |
34.67
56.70
49.50
|
|
36 tháng
(2021-12-20) |
20.11 | 68.41% | 242,500 | 10,862 | -17.6 |
27.96
56.70
49.50
|
|
60 tháng
(2019-12-30) |
29.48 | 147.26% | 453,360 | 35,802 | -16.6 |
15.36
56.70
49.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/12/2024 |
49.50
|
2,000 | 49.50 | 49.50 | 49.35 | 0 | 2,018 | -0.1 | |
| 02/12/2024 |
53
|
0 | 53 | 53 | 53 | 0 | 0 | 0 | |
| 29/11/2024 |
53
|
0 | 53 | 53 | 53 | 0 | 0 | 0 | |
| 28/11/2024 |
53
|
0 | 53 | 53 | 53 | 0 | 0 | 0 | |
| 27/11/2024 |
53
|
0 | 53 | 53 | 53 | 0 | 0 | 0 | |
| 26/11/2024 |
53
|
0 | 53 | 53 | 53 | 0 | 0 | 0 | |
| 25/11/2024 |
53
|
300 | 53 | 53 | 53 | 0 | 100 | -0.0 | |
| 22/11/2024 |
56.70
|
700 | 50.20 | 56.70 | 50.20 | 500 | 100 | 0.0 | |
| 21/11/2024 |
53.50
|
500 | 53.50 | 53.50 | 53.50 | 500 | 100 | 0.0 | |
| 20/11/2024 |
53.50
|
200 | 47.25 | 53.50 | 47.25 | 0 | 0 | 0 | |
| 19/11/2024 |
50
|
1,100 | 50 | 50 | 50 | 0 | 100 | -0.0 | |
| 18/11/2024 |
53.60
|
200 | 48.05 | 53.60 | 48.05 | 0 | 100 | -0.0 | |
| 15/11/2024 |
50.20
|
100 | 50.20 | 50.20 | 50.20 | 0 | 0 | 0 | |
| 14/11/2024 |
47
|
0 | 47 | 47 | 47 | 0 | 0 | 0 | |
| 13/11/2024 |
47
|
1,800 | 47.20 | 47.30 | 47 | 400 | 0 | 0.0 | |
| 12/11/2024 |
47.20
|
2,300 | 50 | 50 | 47.20 | 0 | 0 | 0 | |
| 11/11/2024 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 08/11/2024 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 07/11/2024 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 06/11/2024 |
50
|
500 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 05/11/2024 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 04/11/2024 |
50
|
100 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 01/11/2024 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 31/10/2024 |
50
|
2,100 | 50 | 50 | 50 | 1,900 | 100 | 0.1 | |
| 30/10/2024 |
53.60
|
200 | 50 | 53.60 | 50 | 0 | 100 | -0.0 | |
| 29/10/2024 |
50.30
|
100 | 50.30 | 50.30 | 50.30 | 0 | 0 | 0 | |
| 28/10/2024 |
47.10
|
2,000 | 47.10 | 47.10 | 47.10 | 0 | 2,000 | -0.1 | |
| 25/10/2024 |
44.05
|
0 | 44.05 | 44.05 | 44.05 | 0 | 0 | 0 | |
| 24/10/2024 |
44.05
|
0 | 44.05 | 44.05 | 44.05 | 0 | 0 | 0 | |
| 23/10/2024 |
44.05
|
0 | 44.05 | 44.05 | 44.05 | 0 | 0 | 0 | |
| 22/10/2024 |
44.05
|
0 | 44.05 | 44.05 | 44.05 | 0 | 0 | 0 | |
| 21/10/2024 |
44.05
|
0 | 44.05 | 44.05 | 44.05 | 0 | 0 | 0 | |
| 18/10/2024 |
44.05
|
0 | 44.05 | 44.05 | 44.05 | 0 | 0 | 0 | |
| 17/10/2024 |
44.05
|
0 | 44.05 | 44.05 | 44.05 | 0 | 0 | 0 | |
| 16/10/2024 |
44.05
|
0 | 44.05 | 44.05 | 44.05 | 0 | 0 | 0 | |
| 15/10/2024 |
44.05
|
0 | 44.05 | 44.05 | 44.05 | 0 | 0 | 0 | |
| 14/10/2024 |
44.05
|
0 | 44.05 | 44.05 | 44.05 | 0 | 0 | 0 | |
| 11/10/2024 |
44.05
|
0 | 44.05 | 44.05 | 44.05 | 0 | 0 | 0 | |
| 10/10/2024 |
44.05
|
0 | 44.05 | 44.05 | 44.05 | 0 | 0 | 0 | |
| 09/10/2024 |
44.05
|
100 | 44.05 | 44.05 | 44.05 | 0 | 0 | 0 | |
| 08/10/2024 |
47.05
|
0 | 47.05 | 47.05 | 47.05 | 0 | 0 | 0 | |
| 07/10/2024 |
47.05
|
0 | 47.05 | 47.05 | 47.05 | 0 | 0 | 0 | |
| 04/10/2024 |
47.05
|
900 | 47.05 | 47.05 | 47.05 | 0 | 0 | 0 | |
| 03/10/2024 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 | |
| 02/10/2024 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 | |
| 01/10/2024 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 | |
| 30/09/2024 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 | |
| 27/09/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 27/09/2024 |
44
|
0 | 44 | 44 | 44 | 0 | 0 | 0 | |
| 26/09/2024 |
44.00
|
0 | 44.00 | 44.00 | 44.00 | 0 | 0 | 0 | |
| 25/09/2024 |
44.00
|
0 | 44.00 | 44.00 | 44.00 | 0 | 0 | 0 | |
| 24/09/2024 |
44.00
|
0 | 44.00 | 44.00 | 44.00 | 0 | 0 | 0 | |
| 23/09/2024 |
44.00
|
0 | 44.00 | 44.00 | 44.00 | 0 | 0 | 0 | |
| 20/09/2024 |
44.00
|
100 | 44.00 | 44.00 | 44.00 | 0 | 0 | 0 | |
| 19/09/2024 |
47.13
|
0 | 47.13 | 47.13 | 47.13 | 0 | 0 | 0 | |
| 18/09/2024 |
47.13
|
100 | 47.13 | 47.13 | 47.13 | 0 | 0 | 0 | |
| 17/09/2024 |
50.65
|
0 | 50.65 | 50.65 | 50.65 | 0 | 0 | 0 | |
| 16/09/2024 |
50.65
|
0 | 50.65 | 50.65 | 50.65 | 0 | 0 | 0 | |
| 13/09/2024 |
50.65
|
0 | 50.65 | 50.65 | 50.65 | 0 | 0 | 0 | |
| 12/09/2024 |
50.65
|
400 | 50.65 | 50.65 | 50.65 | 0 | 400 | -0.0 | |
| 11/09/2024 |
54.36
|
0 | 54.36 | 54.36 | 54.36 | 0 | 0 | 0 | |
| 10/09/2024 |
54.36
|
0 | 54.36 | 54.36 | 54.36 | 0 | 0 | 0 | |
| 09/09/2024 |
54.36
|
0 | 54.36 | 54.36 | 54.36 | 0 | 0 | 0 | |
| 06/09/2024 |
54.36
|
0 | 54.36 | 54.36 | 54.36 | 0 | 0 | 0 | |
| 05/09/2024 |
54.36
|
0 | 54.36 | 54.36 | 54.36 | 0 | 0 | 0 | |
| 04/09/2024 |
54.36
|
0 | 54.36 | 54.36 | 54.36 | 0 | 0 | 0 | |
| 30/08/2024 |
54.36
|
0 | 54.36 | 54.36 | 54.36 | 0 | 0 | 0 | |
| 29/08/2024 |
54.36
|
0 | 54.36 | 54.36 | 54.36 | 0 | 0 | 0 | |
| 28/08/2024 |
54.36
|
0 | 54.36 | 54.36 | 54.36 | 0 | 0 | 0 | |
| 27/08/2024 |
54.36
|
0 | 54.36 | 54.36 | 54.36 | 0 | 0 | 0 | |
| 26/08/2024 |
54.36
|
0 | 54.36 | 54.36 | 54.36 | 0 | 0 | 0 | |
| 23/08/2024 |
54.36
|
0 | 54.36 | 54.36 | 54.36 | 0 | 0 | 0 | |
| 22/08/2024 |
54.36
|
0 | 54.36 | 54.36 | 54.36 | 0 | 0 | 0 | |
| 21/08/2024 |
54.36
|
0 | 54.36 | 54.36 | 54.36 | 0 | 0 | 0 | |
| 20/08/2024 |
54.36
|
0 | 54.36 | 54.36 | 54.36 | 0 | 0 | 0 | |
| 19/08/2024 |
54.36
|
0 | 54.36 | 54.36 | 54.36 | 0 | 0 | 0 | |
| 16/08/2024 |
54.36
|
0 | 54.36 | 54.36 | 54.36 | 0 | 0 | 0 | |
| 15/08/2024 |
54.36
|
0 | 54.36 | 54.36 | 54.36 | 0 | 0 | 0 | |
| 14/08/2024 |
54.36
|
0 | 54.36 | 54.36 | 54.36 | 0 | 0 | 0 | |
| 13/08/2024 |
54.36
|
0 | 54.36 | 54.36 | 54.36 | 0 | 0 | 0 | |
| 12/08/2024 |
54.36
|
0 | 54.36 | 54.36 | 54.36 | 0 | 0 | 0 | |
| 09/08/2024 |
54.36
|
0 | 54.36 | 54.36 | 54.36 | 0 | 0 | 0 | |
| 08/08/2024 |
54.36
|
0 | 54.36 | 54.36 | 54.36 | 0 | 0 | 0 | |
| 07/08/2024 |
54.36
|
0 | 54.36 | 54.36 | 54.36 | 0 | 0 | 0 | |
| 06/08/2024 |
54.36
|
0 | 54.36 | 54.36 | 54.36 | 0 | 0 | 0 | |
| 05/08/2024 |
54.36
|
0 | 54.36 | 54.36 | 54.36 | 0 | 0 | 0 | |
| 02/08/2024 |
54.36
|
0 | 54.36 | 54.36 | 54.36 | 0 | 0 | 0 | |
| 01/08/2024 |
54.36
|
0 | 54.36 | 54.36 | 54.36 | 0 | 0 | 0 | |
| 31/07/2024 |
54.36
|
0 | 54.36 | 54.36 | 54.36 | 0 | 0 | 0 | |
| 30/07/2024 |
54.36
|
2,000 | 54.36 | 54.36 | 54.36 | 400 | 100 | 0.0 | |
| 29/07/2024 |
54.36
|
4,400 | 48.01 | 54.36 | 48.01 | 400 | 100 | 0.0 | |
| 26/07/2024 |
50.84
|
100 | 50.84 | 50.84 | 50.84 | 100 | 0 | 0.0 | |
| 25/07/2024 |
48.30
|
0 | 48.30 | 48.30 | 48.30 | 0 | 0 | 0 | |
| 24/07/2024 |
48.30
|
0 | 48.30 | 48.30 | 48.30 | 0 | 0 | 0 | |
| 23/07/2024 |
48.30
|
0 | 48.30 | 48.30 | 48.30 | 0 | 0 | 0 | |
| 22/07/2024 |
48.30
|
0 | 48.30 | 48.30 | 48.30 | 0 | 0 | 0 | |
| 19/07/2024 |
48.30
|
0 | 48.30 | 48.30 | 48.30 | 0 | 0 | 0 | |
| 18/07/2024 |
48.30
|
0 | 48.30 | 48.30 | 48.30 | 0 | 0 | 0 | |
| 17/07/2024 |
48.30
|
0 | 48.30 | 48.30 | 48.30 | 0 | 0 | 0 | |
| 16/07/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 16/07/2024 |
48.30
|
300 | 48.30 | 48.30 | 48.30 | 0 | 0 | 0 | |
| 15/07/2024 |
47.32
|
100 | 47.32 | 47.32 | 47.32 | 0 | 100 | -0.0 | |