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) |
13 | 35.23% | 9,900 | 0 | 0 |
34.50
49.90
49.90
|
2 tháng
(2024-07-22) |
6.10 | 13.93% | 47,900 | 15,300 | 0.5 |
24.60
53
49.90
|
3 tháng
(2024-06-20) |
17.70 | 54.97% | 122,800 | 27,400 | 1.0 |
24.60
60
49.90
|
6 tháng
(2024-03-22) |
41.34 | 482.85% | 263,867 | 27,400 | 1.0 |
8.18
60
49.90
|
12 tháng
(2023-09-25) |
42.86 | 608.87% | 354,568 | 27,400 | 1.0 |
7.04
60
49.90
|
24 tháng
(2022-09-29) |
42.77 | 599.42% | 442,314 | 27,400 | 1.0 |
5.04
60
49.90
|
36 tháng
(2021-10-04) |
43.72 | 707.02% | 874,479 | 26,700 | 1.0 |
5.04
60
49.90
|
60 tháng
(2019-10-15) |
37.25 | 294.41% | 1,007,520 | 23,800 | 0.9 |
3.14
60
49.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
49.90
|
0 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 | |
18/09/2024 |
49.90
|
0 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 | |
17/09/2024 |
49.90
|
0 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 | |
16/09/2024 |
49.90
|
0 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 | |
13/09/2024 |
49.90
|
0 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 | |
12/09/2024 |
49.90
|
0 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 | |
11/09/2024 |
49.90
|
0 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 | |
10/09/2024 |
49.90
|
0 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 | |
09/09/2024 |
49.90
|
0 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 | |
06/09/2024 |
49.90
|
100 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 | |
05/09/2024 |
43.70
|
100 | 43.70 | 43.70 | 43.70 | 0 | 0 | 0 | |
04/09/2024 |
38.50
|
3,300 | 37 | 38.50 | 37 | 0 | 0 | 0 | |
30/08/2024 |
43.50
|
100 | 43.50 | 43.50 | 43.50 | 0 | 0 | 0 | |
29/08/2024 |
38.60
|
100 | 38.60 | 38.60 | 38.60 | 0 | 0 | 0 | |
28/08/2024 |
36.90
|
200 | 36.90 | 36.90 | 36.90 | 0 | 0 | 0 | |
27/08/2024 |
36
|
1,500 | 31.80 | 36.50 | 31 | 0 | 0 | 0 | |
26/08/2024 |
34.50
|
1,000 | 35 | 35 | 29.80 | 0 | 0 | 0 | |
23/08/2024 |
35
|
500 | 35 | 35 | 35 | 0 | 0 | 0 | |
22/08/2024 |
36
|
900 | 35.50 | 36 | 35.50 | 0 | 0 | 0 | |
21/08/2024 |
38.10
|
1,100 | 32.50 | 38.10 | 32.50 | 0 | 0 | 0 | |
20/08/2024 |
40.10
|
300 | 42.40 | 42.40 | 31.70 | 0 | 0 | 0 | |
19/08/2024 |
36.90
|
700 | 36.90 | 36.90 | 36.90 | 0 | 0 | 0 | |
16/08/2024 |
46.90
|
200 | 39.90 | 46.90 | 39.90 | 0 | 0 | 0 | |
15/08/2024 |
50
|
200 | 43.80 | 50 | 43.80 | 0 | 0 | 0 | |
14/08/2024 |
52
|
200 | 51 | 52 | 51 | 0 | 0 | 0 | |
13/08/2024 |
50
|
400 | 52.70 | 52.70 | 39.20 | 100 | 0 | 0.0 | |
12/08/2024 |
48
|
300 | 51.50 | 51.50 | 38.10 | 100 | 0 | 0.0 | |
09/08/2024 |
53
|
1,600 | 50 | 55.50 | 41.10 | 300 | 0 | 0.0 | |
08/08/2024 |
50.80
|
300 | 50.80 | 50.80 | 43.20 | 200 | 0 | 0.0 | |
07/08/2024 |
50.80
|
300 | 50.80 | 50.80 | 50.80 | 300 | 0 | 0.0 | |
06/08/2024 |
44.20
|
2,600 | 44.20 | 44.20 | 44.20 | 400 | 0 | 0.0 | |
05/08/2024 |
38.50
|
1,500 | 38.50 | 38.50 | 38.40 | 1,500 | 0 | 0.1 | |
02/08/2024 |
33.50
|
4,300 | 32 | 33.50 | 32 | 4,200 | 0 | 0.1 | |
01/08/2024 |
32
|
3,500 | 24 | 32 | 23.90 | 200 | 200 | 0.0 | |
31/07/2024 |
25.50
|
6,400 | 34.50 | 34.50 | 25.50 | 1,500 | 0 | 0.0 | |
30/07/2024 |
24.60
|
1,700 | 24.50 | 32.70 | 24.50 | 1,400 | 0 | 0.0 | |
29/07/2024 |
28.40
|
8,200 | 28.40 | 37.90 | 28.40 | 3,900 | 100 | 0.1 | |
26/07/2024 |
32.90
|
3,500 | 44.30 | 44.30 | 32.90 | 0 | 0 | 0 | |
25/07/2024 |
38.60
|
0 | 38.60 | 38.60 | 38.60 | 0 | 0 | 0 | |
24/07/2024 |
38.60
|
600 | 38.60 | 38.60 | 38.60 | 0 | 0 | 0 | |
23/07/2024 |
45.30
|
100 | 45.30 | 45.30 | 45.30 | 0 | 0 | 0 | |
22/07/2024 |
43.80
|
2,100 | 43.80 | 43.80 | 32.40 | 1,500 | 0 | 0.1 | |
19/07/2024 |
38
|
14,400 | 38 | 48.90 | 38 | 11,600 | 0 | 0.4 | |
18/07/2024 |
44.70
|
100 | 44.70 | 44.70 | 44.70 | 0 | 0 | 0 | |
17/07/2024 |
38.90
|
0 | 38.90 | 38.90 | 38.90 | 0 | 0 | 0 | |
16/07/2024 |
38.90
|
100 | 38.90 | 38.90 | 38.90 | 0 | 0 | 0 | |
15/07/2024 |
33.90
|
700 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
12/07/2024 |
39.80
|
600 | 39.80 | 39.80 | 39.80 | 0 | 0 | 0 | |
11/07/2024 |
45
|
300 | 47.70 | 47.80 | 45 | 0 | 0 | 0 | |
10/07/2024 |
41.60
|
100 | 41.60 | 41.60 | 41.60 | 0 | 0 | 0 | |
09/07/2024 |
39.80
|
2,800 | 53.80 | 53.80 | 39.80 | 0 | 0 | 0 | |
08/07/2024 |
46.80
|
500 | 46.80 | 46.80 | 46.80 | 0 | 0 | 0 | |
05/07/2024 |
55
|
100 | 55 | 55 | 55 | 0 | 0 | 0 | |
04/07/2024 |
49.50
|
3,000 | 60 | 60 | 49.50 | 0 | 0 | 0 | |
03/07/2024 |
60
|
2,800 | 61.20 | 61.20 | 50 | 600 | 0 | 0.0 | |
02/07/2024 |
53.30
|
200 | 53.30 | 53.30 | 53.30 | 0 | 0 | 0 | |
01/07/2024 |
55.90
|
1,900 | 56.50 | 56.50 | 41.90 | 0 | 0 | 0 | |
28/06/2024 |
48
|
1,900 | 44 | 51.70 | 44 | 0 | 0 | 0 | |
27/06/2024 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 | |
26/06/2024 |
45
|
100 | 45 | 45 | 45 | 0 | 0 | 0 | |
25/06/2024 |
45.30
|
300 | 45.40 | 45.40 | 45.30 | 0 | 0 | 0 | |
24/06/2024 |
40.30
|
4,900 | 39 | 40.30 | 38.90 | 0 | 100 | -0.0 | |
21/06/2024 |
36.40
|
6,300 | 36.40 | 36.40 | 32.50 | 0 | 0 | 0 | |
20/06/2024 |
32.20
|
33,800 | 29 | 32.20 | 24.90 | 0 | 0 | 0 | |
19/06/2024 |
25.50
|
400 | 34.30 | 34.30 | 25.50 | 0 | 0 | 0 | |
18/06/2024 |
29.90
|
5,500 | 31 | 31 | 29.90 | 0 | 0 | 0 | |
17/06/2024 |
32.90
|
3,100 | 24.50 | 32.90 | 24.50 | 0 | 0 | 0 | |
14/06/2024 |
28.90
|
5,300 | 25 | 28.90 | 25 | 0 | 0 | 0 | |
13/06/2024 |
31
|
800 | 24.40 | 31 | 24.40 | 0 | 0 | 0 | |
12/06/2024 |
23.20
|
3,600 | 31 | 31.20 | 23.20 | 0 | 0 | 0 | |
11/06/2024 |
28.60
|
7,700 | 25 | 28.60 | 25 | 0 | 0 | 0 | |
10/06/2024 |
28
|
4,800 | 24 | 28 | 24 | 0 | 0 | 0 | |
07/06/2024 |
25
|
500 | 25 | 25 | 24 | 0 | 0 | 0 | |
06/06/2024 |
23
|
5,300 | 23 | 23 | 22 | 0 | 0 | 0 | |
05/06/2024 |
20.30
|
7,100 | 19 | 20.30 | 19 | 0 | 4,000 | -0.1 | |
04/06/2024 |
17.70
|
12,400 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
03/06/2024 |
15.50
|
6,100 | 13.80 | 15.50 | 13.80 | 0 | 0 | 0 | |
31/05/2024 |
13.80
|
5,900 | 12 | 13.80 | 12 | 0 | 0 | 0 | |
30/05/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
29/05/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
28/05/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
27/05/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
24/05/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
23/05/2024 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 | |
22/05/2024 |
11.20
|
200 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
21/05/2024: Cổ tức tiền mặt tỉ lệ: 6.53% | |||||||||
21/05/2024 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
20/05/2024 |
12.75
|
4,300 | 11.13 | 12.75 | 11.13 | 0 | 0 | 0 | |
17/05/2024 |
11.13
|
100 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
16/05/2024 |
10.94
|
700 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
15/05/2024 |
10.94
|
100 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
14/05/2024 |
11.03
|
1,400 | 11.03 | 11.03 | 9.61 | 0 | 0 | 0 | |
13/05/2024 |
9.61
|
1,800 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
10/05/2024 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
09/05/2024 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
08/05/2024 |
11.22
|
100 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
07/05/2024 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
06/05/2024 |
11.13
|
100 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
03/05/2024 |
10.27
|
4,100 | 10.27 | 11.13 | 10.27 | 4,000 | 0 | 0.0 | |
02/05/2024 |
10.27
|
100 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
26/04/2024 |
9.61
|
400 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |