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) |
1 | 1.77% | 8,400 | 0 | 0 |
56.50
57.50
57.50
|
2 tháng
(2024-07-22) |
2 | 3.60% | 22,700 | 0 | 0 |
55.50
57.50
57.50
|
3 tháng
(2024-06-20) |
4.95 | 9.41% | 25,200 | -100 | -0.0 |
45.94
57.50
57.50
|
6 tháng
(2024-03-22) |
10.30 | 21.82% | 1,008,900 | -3,000 | -0.1 |
45.64
57.50
57.50
|
12 tháng
(2023-09-25) |
10.49 | 22.32% | 2,876,283 | -3,010 | -0.1 |
45.06
57.50
57.50
|
24 tháng
(2022-09-29) |
-2.02 | -3.40% | 7,786,555 | -6,727 | -0.3 |
44.50
60.47
57.50
|
36 tháng
(2021-10-04) |
23.67 | 69.98% | 10,700,256 | 1,973 | 0.1 |
33.46
62.36
57.50
|
60 tháng
(2019-10-15) |
37.36 | 185.51% | 14,449,018 | -221,822 | -5.1 |
17.31
62.36
57.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
57.50
|
0 | 57.50 | 57.50 | 57.50 | 0 | 0 | 0 | |
18/09/2024 |
57.50
|
100 | 57.50 | 57.50 | 57.50 | 0 | 0 | 0 | |
17/09/2024 |
57.50
|
0 | 57.50 | 57.50 | 57.50 | 0 | 0 | 0 | |
16/09/2024 |
57.50
|
0 | 57.50 | 57.50 | 57.50 | 0 | 0 | 0 | |
13/09/2024 |
57.50
|
0 | 57.50 | 57.50 | 57.50 | 0 | 0 | 0 | |
12/09/2024 |
57.50
|
0 | 57.50 | 57.50 | 57.50 | 0 | 0 | 0 | |
11/09/2024 |
57.50
|
0 | 57.50 | 57.50 | 57.50 | 0 | 0 | 0 | |
10/09/2024 |
57.50
|
0 | 57.50 | 57.50 | 57.50 | 0 | 0 | 0 | |
09/09/2024 |
57.50
|
0 | 57.50 | 57.50 | 57.50 | 0 | 0 | 0 | |
06/09/2024 |
57.50
|
8,300 | 57.50 | 57.50 | 57.50 | 0 | 0 | 0 | |
05/09/2024 |
56.50
|
0 | 56.50 | 56.50 | 56.50 | 0 | 0 | 0 | |
04/09/2024 |
56.50
|
0 | 56.50 | 56.50 | 56.50 | 0 | 0 | 0 | |
30/08/2024 |
56.50
|
0 | 56.50 | 56.50 | 56.50 | 0 | 0 | 0 | |
29/08/2024 |
56.50
|
0 | 56.50 | 56.50 | 56.50 | 0 | 0 | 0 | |
28/08/2024 |
56.50
|
0 | 56.50 | 56.50 | 56.50 | 0 | 0 | 0 | |
27/08/2024 |
56.50
|
0 | 56.50 | 56.50 | 56.50 | 0 | 0 | 0 | |
26/08/2024 |
56.50
|
0 | 56.50 | 56.50 | 56.50 | 0 | 0 | 0 | |
23/08/2024 |
56.50
|
0 | 56.50 | 56.50 | 56.50 | 0 | 0 | 0 | |
22/08/2024 |
56.50
|
0 | 56.50 | 56.50 | 56.50 | 0 | 0 | 0 | |
21/08/2024 |
56.50
|
0 | 56.50 | 56.50 | 56.50 | 0 | 0 | 0 | |
20/08/2024 |
56.50
|
0 | 56.50 | 56.50 | 56.50 | 0 | 0 | 0 | |
19/08/2024 |
56.50
|
0 | 56.50 | 56.50 | 56.50 | 0 | 0 | 0 | |
16/08/2024 |
56.50
|
600 | 56.50 | 56.50 | 56.50 | 0 | 0 | 0 | |
15/08/2024 |
56.50
|
0 | 56.50 | 56.50 | 56.50 | 0 | 0 | 0 | |
14/08/2024 |
56.50
|
0 | 56.50 | 56.50 | 56.50 | 0 | 0 | 0 | |
13/08/2024 |
56.50
|
0 | 56.50 | 56.50 | 56.50 | 0 | 0 | 0 | |
12/08/2024 |
56.50
|
0 | 56.50 | 56.50 | 56.50 | 0 | 0 | 0 | |
09/08/2024 |
56.50
|
200 | 56.50 | 56.50 | 56.50 | 0 | 0 | 0 | |
08/08/2024 |
56
|
1,000 | 56 | 56 | 56 | 0 | 0 | 0 | |
07/08/2024 |
56
|
0 | 56 | 56 | 56 | 0 | 0 | 0 | |
06/08/2024 |
56
|
0 | 56 | 56 | 56 | 0 | 0 | 0 | |
05/08/2024 |
56
|
0 | 56 | 56 | 56 | 0 | 0 | 0 | |
02/08/2024 |
56
|
1,500 | 56 | 56 | 56 | 0 | 0 | 0 | |
01/08/2024 |
56
|
2,500 | 56 | 56 | 56 | 0 | 0 | 0 | |
31/07/2024 |
56
|
100 | 56 | 56 | 56 | 0 | 100 | -0.0 | |
30/07/2024 |
55.80
|
700 | 55.80 | 55.80 | 55.80 | 0 | 0 | 0 | |
29/07/2024 |
55.80
|
0 | 55.80 | 55.80 | 55.80 | 0 | 0 | 0 | |
26/07/2024 |
55.80
|
700 | 55.80 | 55.80 | 55.80 | 0 | 0 | 0 | |
25/07/2024 |
55.80
|
1,500 | 55.80 | 56 | 55.80 | 0 | 0 | 0 | |
24/07/2024 |
55.80
|
1,700 | 56 | 56.80 | 55.80 | 100 | 0 | 0.0 | |
23/07/2024 |
55.80
|
3,800 | 55.80 | 55.80 | 55.70 | 0 | 0 | 0 | |
22/07/2024 |
55.50
|
0 | 55.50 | 55.50 | 55.50 | 0 | 0 | 0 | |
19/07/2024 |
55.50
|
0 | 55.50 | 55.50 | 55.50 | 0 | 0 | 0 | |
18/07/2024 |
55.50
|
0 | 55.50 | 55.50 | 55.50 | 0 | 0 | 0 | |
17/07/2024 |
55.50
|
0 | 55.50 | 55.50 | 55.50 | 0 | 0 | 0 | |
16/07/2024 |
55.50
|
0 | 55.50 | 55.50 | 55.50 | 0 | 0 | 0 | |
15/07/2024 |
55.50
|
500 | 55 | 55.50 | 55 | 0 | 0 | 0 | |
12/07/2024 |
56
|
0 | 56 | 56 | 56 | 0 | 0 | 0 | |
11/07/2024 |
56
|
0 | 56 | 56 | 56 | 0 | 0 | 0 | |
10/07/2024 |
56
|
0 | 56 | 56 | 56 | 0 | 0 | 0 | |
09/07/2024 |
56
|
0 | 56 | 56 | 56 | 0 | 0 | 0 | |
08/07/2024 |
56
|
100 | 56 | 56 | 56 | 0 | 100 | -0.0 | |
05/07/2024 |
53.50
|
0 | 53.50 | 53.50 | 53.50 | 0 | 0 | 0 | |
04/07/2024 |
53.50
|
300 | 52 | 53.50 | 52 | 0 | 0 | 0 | |
03/07/2024 |
49.10
|
0 | 49.10 | 49.10 | 49.10 | 0 | 0 | 0 | |
02/07/2024 |
49.10
|
100 | 49.10 | 49.10 | 49.10 | 0 | 0 | 0 | |
01/07/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
01/07/2024 |
54.50
|
0 | 54.50 | 54.50 | 54.50 | 0 | 0 | 0 | |
28/06/2024 |
54.50
|
200 | 46.52 | 54.50 | 46.52 | 0 | 0 | 0 | |
27/06/2024 |
50.61
|
200 | 46.42 | 50.61 | 46.42 | 0 | 0 | 0 | |
26/06/2024 |
50.51
|
300 | 50.51 | 50.51 | 50.51 | 0 | 0 | 0 | |
25/06/2024 |
45.94
|
100 | 45.94 | 45.94 | 45.94 | 0 | 0 | 0 | |
24/06/2024 |
49.93
|
0 | 49.93 | 49.93 | 49.93 | 0 | 0 | 0 | |
21/06/2024 |
49.93
|
100 | 49.93 | 49.93 | 49.93 | 0 | 0 | 0 | |
20/06/2024 |
52.55
|
600 | 50.61 | 52.55 | 50.61 | 0 | 0 | 0 | |
19/06/2024 |
48.95
|
1,000 | 51.58 | 51.58 | 48.95 | 0 | 0 | 0 | |
18/06/2024 |
51.87
|
700 | 52.36 | 52.36 | 51.87 | 0 | 0 | 0 | |
17/06/2024 |
52.55
|
1,000 | 51.87 | 52.55 | 51.87 | 0 | 0 | 0 | |
14/06/2024 |
49.44
|
600 | 54.89 | 54.89 | 49.44 | 0 | 0 | 0 | |
13/06/2024 |
54.89
|
1,700 | 54.50 | 54.89 | 54.01 | 0 | 300 | -0.0 | |
12/06/2024 |
52.65
|
0 | 52.65 | 52.65 | 52.65 | 0 | 0 | 0 | |
11/06/2024 |
52.65
|
600 | 52.65 | 52.65 | 52.65 | 0 | 0 | 0 | |
10/06/2024 |
51.58
|
600 | 51.58 | 51.58 | 51.58 | 0 | 0 | 0 | |
07/06/2024 |
51.29
|
800 | 51.29 | 51.29 | 51.29 | 0 | 0 | 0 | |
06/06/2024 |
49.63
|
1,000 | 50.41 | 50.61 | 49.63 | 0 | 0 | 0 | |
05/06/2024 |
48.37
|
500 | 48.27 | 48.37 | 48.27 | 0 | 0 | 0 | |
04/06/2024 |
48.27
|
100 | 48.27 | 48.27 | 48.27 | 0 | 0 | 0 | |
03/06/2024 |
48.17
|
100 | 48.17 | 48.17 | 48.17 | 0 | 0 | 0 | |
31/05/2024 |
47.78
|
0 | 47.78 | 47.78 | 47.78 | 0 | 0 | 0 | |
30/05/2024 |
47.78
|
400 | 47.69 | 47.78 | 47.69 | 0 | 0 | 0 | |
29/05/2024 |
47.69
|
800 | 47.69 | 47.69 | 47.69 | 0 | 0 | 0 | |
28/05/2024 |
47.69
|
0 | 47.69 | 47.69 | 47.69 | 0 | 0 | 0 | |
27/05/2024 |
47.69
|
200 | 47.69 | 47.69 | 47.69 | 0 | 0 | 0 | |
24/05/2024 |
47.69
|
2,400 | 47.69 | 47.69 | 47.69 | 0 | 0 | 0 | |
23/05/2024 |
47.20
|
2,000 | 47.20 | 47.20 | 47.20 | 0 | 0 | 0 | |
22/05/2024 |
47.20
|
0 | 47.20 | 47.20 | 47.20 | 0 | 0 | 0 | |
21/05/2024 |
47.20
|
0 | 47.20 | 47.20 | 47.20 | 0 | 0 | 0 | |
20/05/2024 |
47.20
|
500 | 47.20 | 47.20 | 47.20 | 300 | 0 | 0.0 | |
17/05/2024 |
47.69
|
6,000 | 46.71 | 47.69 | 46.71 | 0 | 3,000 | -0.1 | |
16/05/2024 |
45.64
|
0 | 45.64 | 45.64 | 45.64 | 0 | 0 | 0 | |
15/05/2024 |
45.64
|
0 | 45.64 | 45.64 | 45.64 | 0 | 0 | 0 | |
14/05/2024 |
45.64
|
634,700 | 45.25 | 45.64 | 45.25 | 0 | 0 | 0 | |
13/05/2024 |
46.71
|
0 | 46.71 | 46.71 | 46.71 | 0 | 0 | 0 | |
10/05/2024 |
46.71
|
0 | 46.71 | 46.71 | 46.71 | 0 | 0 | 0 | |
09/05/2024 |
46.71
|
0 | 46.71 | 46.71 | 46.71 | 0 | 0 | 0 | |
08/05/2024 |
46.71
|
0 | 46.71 | 46.71 | 46.71 | 0 | 0 | 0 | |
07/05/2024 |
46.71
|
0 | 46.71 | 46.71 | 46.71 | 0 | 0 | 0 | |
06/05/2024 |
46.71
|
0 | 46.71 | 46.71 | 46.71 | 0 | 0 | 0 | |
03/05/2024 |
46.71
|
0 | 46.71 | 46.71 | 46.71 | 0 | 0 | 0 | |
02/05/2024 |
46.71
|
0 | 46.71 | 46.71 | 46.71 | 0 | 0 | 0 | |
26/04/2024 |
46.71
|
0 | 46.71 | 46.71 | 46.71 | 0 | 0 | 0 |