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 | -4.08% | 54,600 | 0 | 0 |
47
50
47
|
2 tháng
(2024-07-22) |
-1 | -2.09% | 64,000 | -400 | -0.0 |
47
50.38
47
|
3 tháng
(2024-06-20) |
-0.71 | -1.48% | 99,900 | -400 | -0.0 |
47
50.38
47
|
6 tháng
(2024-03-22) |
1.25 | 2.72% | 219,100 | -400 | -0.0 |
42.67
50.62
47
|
12 tháng
(2023-09-25) |
6.35 | 15.61% | 305,000 | -472 | -0.0 |
37.85
50.62
47
|
24 tháng
(2022-09-29) |
6.28 | 15.43% | 734,398 | -19,372 | -0.8 |
36.86
50.62
47
|
36 tháng
(2021-10-04) |
10.07 | 27.26% | 966,582 | -11,080 | -0.5 |
35.25
50.62
47
|
60 tháng
(2019-10-15) |
24.86 | 112.33% | 1,823,852 | -24,305 | -0.9 |
19.43
50.62
47
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
48
|
11,600 | 47 | 48 | 47 | 0 | 0 | 0 | |
18/09/2024 |
47
|
13,900 | 48 | 48 | 47 | 0 | 0 | 0 | |
17/09/2024 |
47.50
|
10,000 | 47.50 | 47.50 | 47.50 | 0 | 0 | 0 | |
16/09/2024 |
47
|
11,500 | 47.20 | 48 | 47 | 0 | 0 | 0 | |
13/09/2024 |
47
|
8,400 | 45 | 47 | 45 | 0 | 0 | 0 | |
12/09/2024 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 | |
11/09/2024 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 | |
10/09/2024 |
49
|
100 | 49 | 49 | 49 | 0 | 0 | 0 | |
09/09/2024 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 | |
06/09/2024 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 | |
05/09/2024 |
49
|
7,200 | 49 | 49 | 49 | 0 | 0 | 0 | |
04/09/2024 |
49
|
200 | 49 | 49 | 49 | 0 | 0 | 0 | |
30/08/2024 |
50
|
500 | 49 | 50 | 49 | 0 | 0 | 0 | |
29/08/2024 |
49
|
900 | 49.20 | 49.20 | 49 | 0 | 0 | 0 | |
28/08/2024 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 | |
27/08/2024 |
49
|
1,200 | 49 | 49 | 49 | 0 | 0 | 0 | |
26/08/2024 |
48
|
100 | 48 | 48 | 48 | 0 | 0 | 0 | |
23/08/2024 |
50
|
300 | 50 | 50 | 50 | 0 | 0 | 0 | |
22/08/2024 |
50
|
100 | 50 | 50 | 50 | 0 | 0 | 0 | |
21/08/2024 |
49
|
200 | 49 | 49 | 49 | 0 | 0 | 0 | |
20/08/2024 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 | |
19/08/2024 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 | |
16/08/2024 |
49
|
200 | 49.10 | 49.10 | 49 | 0 | 0 | 0 | |
15/08/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
15/08/2024 |
49
|
200 | 49 | 49 | 49 | 0 | 0 | 0 | |
14/08/2024 |
48.40
|
200 | 48.40 | 48.40 | 48.40 | 0 | 0 | 0 | |
13/08/2024 |
48.40
|
200 | 48.40 | 48.40 | 48.40 | 0 | 0 | 0 | |
12/08/2024 |
47.91
|
0 | 47.91 | 47.91 | 47.91 | 0 | 0 | 0 | |
09/08/2024 |
47.91
|
0 | 47.91 | 47.91 | 47.91 | 0 | 0 | 0 | |
08/08/2024 |
47.91
|
400 | 47.91 | 47.91 | 47.91 | 0 | 300 | -0.0 | |
07/08/2024 |
47.91
|
1,800 | 47.81 | 47.91 | 47.81 | 0 | 0 | 0 | |
06/08/2024 |
47.81
|
0 | 47.81 | 47.81 | 47.81 | 0 | 0 | 0 | |
05/08/2024 |
47.81
|
100 | 47.81 | 47.81 | 47.81 | 0 | 0 | 0 | |
02/08/2024 |
47.81
|
1,800 | 47.91 | 49.88 | 47.81 | 0 | 0 | 0 | |
01/08/2024 |
47.91
|
600 | 50.18 | 50.18 | 47.91 | 0 | 0 | 0 | |
31/07/2024 |
49.68
|
0 | 49.68 | 49.68 | 49.68 | 0 | 0 | 0 | |
30/07/2024 |
49.68
|
0 | 49.68 | 49.68 | 49.68 | 0 | 0 | 0 | |
29/07/2024 |
49.68
|
200 | 47.91 | 49.68 | 47.91 | 0 | 100 | -0.0 | |
26/07/2024 |
50.38
|
200 | 50.38 | 50.38 | 50.38 | 0 | 0 | 0 | |
25/07/2024 |
47.91
|
1,700 | 48.00 | 48.00 | 47.91 | 0 | 0 | 0 | |
24/07/2024 |
48.00
|
400 | 48.00 | 48.00 | 48.00 | 0 | 0 | 0 | |
23/07/2024 |
48.00
|
1,400 | 48.10 | 48.10 | 48.00 | 0 | 0 | 0 | |
22/07/2024 |
48.00
|
0 | 48.00 | 48.00 | 48.00 | 0 | 0 | 0 | |
19/07/2024 |
48.00
|
1,600 | 48.10 | 48.10 | 48.00 | 0 | 0 | 0 | |
18/07/2024 |
48.00
|
0 | 48.00 | 48.00 | 48.00 | 0 | 0 | 0 | |
17/07/2024 |
48.00
|
200 | 48.00 | 48.00 | 48.00 | 0 | 0 | 0 | |
16/07/2024 |
48.50
|
300 | 49.39 | 49.39 | 48.50 | 0 | 0 | 0 | |
15/07/2024 |
49.59
|
1,500 | 49.59 | 49.59 | 49.59 | 0 | 0 | 0 | |
12/07/2024 |
47.91
|
0 | 47.91 | 47.91 | 47.91 | 0 | 0 | 0 | |
11/07/2024 |
47.91
|
0 | 47.91 | 47.91 | 47.91 | 0 | 0 | 0 | |
10/07/2024 |
47.91
|
1,200 | 47.91 | 47.91 | 47.91 | 0 | 0 | 0 | |
09/07/2024 |
47.91
|
900 | 49.19 | 49.19 | 47.91 | 0 | 0 | 0 | |
08/07/2024 |
49.19
|
3,800 | 49.19 | 54.03 | 49.19 | 0 | 0 | 0 | |
05/07/2024 |
49.19
|
200 | 48.89 | 49.19 | 48.89 | 0 | 0 | 0 | |
04/07/2024 |
48.89
|
1,600 | 48.89 | 48.89 | 48.89 | 0 | 0 | 0 | |
03/07/2024 |
48.40
|
3,300 | 47.91 | 48.40 | 47.91 | 0 | 0 | 0 | |
02/07/2024 |
47.91
|
100 | 47.91 | 47.91 | 47.91 | 0 | 0 | 0 | |
01/07/2024 |
47.21
|
4,300 | 47.41 | 47.41 | 47.21 | 0 | 0 | 0 | |
28/06/2024 |
47.41
|
900 | 48.40 | 49.09 | 47.41 | 0 | 0 | 0 | |
27/06/2024 |
48.40
|
6,800 | 48.40 | 48.70 | 48.40 | 0 | 0 | 0 | |
26/06/2024 |
48.40
|
1,900 | 48.30 | 48.40 | 48.30 | 0 | 0 | 0 | |
25/06/2024 |
48.30
|
3,000 | 47.12 | 48.40 | 47.12 | 0 | 0 | 0 | |
24/06/2024 |
47.12
|
4,100 | 48.40 | 48.40 | 47.12 | 0 | 0 | 0 | |
21/06/2024 |
47.71
|
0 | 47.71 | 47.71 | 47.71 | 0 | 0 | 0 | |
20/06/2024 |
47.71
|
200 | 47.71 | 47.71 | 47.71 | 0 | 0 | 0 | |
19/06/2024 |
47.71
|
100 | 47.71 | 47.71 | 47.71 | 0 | 0 | 0 | |
18/06/2024 |
47.71
|
700 | 47.91 | 47.91 | 47.71 | 0 | 0 | 0 | |
17/06/2024 |
47.91
|
2,400 | 48.40 | 48.40 | 47.41 | 0 | 0 | 0 | |
14/06/2024 |
47.61
|
2,800 | 48.40 | 48.40 | 47.61 | 0 | 0 | 0 | |
13/06/2024 |
47.41
|
15,700 | 48.10 | 48.10 | 47.21 | 0 | 0 | 0 | |
12/06/2024 |
46.92
|
400 | 47.91 | 47.91 | 46.92 | 0 | 0 | 0 | |
11/06/2024 |
47.91
|
200 | 48.40 | 48.40 | 47.91 | 0 | 0 | 0 | |
10/06/2024 |
47.91
|
2,000 | 47.91 | 47.91 | 47.91 | 0 | 0 | 0 | |
07/06/2024 |
48.40
|
1,500 | 48.40 | 48.40 | 48.40 | 0 | 0 | 0 | |
06/06/2024 |
46.82
|
8,100 | 49.19 | 49.19 | 46.82 | 0 | 0 | 0 | |
05/06/2024 |
49.19
|
500 | 49.19 | 49.19 | 49.19 | 0 | 0 | 0 | |
04/06/2024 |
46.62
|
5,600 | 47.41 | 47.41 | 46.62 | 0 | 0 | 0 | |
03/06/2024 |
47.41
|
2,700 | 47.41 | 47.41 | 46.62 | 0 | 0 | 0 | |
31/05/2024 |
44.45
|
1,200 | 43.26 | 44.45 | 42.67 | 0 | 0 | 0 | |
30/05/2024 |
42.67
|
200 | 46.62 | 46.62 | 42.67 | 0 | 0 | 0 | |
29/05/2024 |
46.62
|
2,400 | 46.62 | 46.62 | 46.62 | 0 | 0 | 0 | |
28/05/2024 |
46.62
|
1,400 | 46.62 | 46.62 | 46.62 | 0 | 0 | 0 | |
27/05/2024 |
46.62
|
1,400 | 46.62 | 46.62 | 46.42 | 0 | 0 | 0 | |
24/05/2024 |
46.62
|
900 | 46.62 | 46.62 | 46.62 | 0 | 0 | 0 | |
23/05/2024 |
46.62
|
1,500 | 46.52 | 46.62 | 46.42 | 0 | 0 | 0 | |
22/05/2024 |
46.42
|
700 | 46.72 | 46.72 | 46.42 | 0 | 0 | 0 | |
21/05/2024 |
46.72
|
6,800 | 46.62 | 46.72 | 46.52 | 0 | 0 | 0 | |
20/05/2024 |
46.62
|
100 | 46.62 | 46.62 | 46.62 | 0 | 0 | 0 | |
17/05/2024 |
46.62
|
1,000 | 46.62 | 46.62 | 46.62 | 0 | 0 | 0 | |
16/05/2024 |
46.62
|
2,500 | 46.92 | 46.92 | 46.62 | 0 | 0 | 0 | |
15/05/2024 |
46.62
|
2,600 | 47.81 | 47.91 | 46.62 | 0 | 0 | 0 | |
14/05/2024 |
46.62
|
900 | 50.67 | 50.67 | 46.62 | 0 | 0 | 0 | |
13/05/2024 |
46.42
|
100 | 46.42 | 46.42 | 46.42 | 0 | 0 | 0 | |
10/05/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
10/05/2024 |
46.42
|
100 | 46.42 | 46.42 | 46.42 | 0 | 0 | 0 | |
09/05/2024 |
47.21
|
24,000 | 46.73 | 47.21 | 46.73 | 0 | 0 | 0 | |
08/05/2024 |
47.21
|
5,000 | 48.68 | 48.68 | 47.21 | 0 | 0 | 0 | |
07/05/2024 |
49.65
|
300 | 50.62 | 53.74 | 49.65 | 0 | 0 | 0 | |
06/05/2024 |
48.87
|
5,700 | 48.68 | 48.87 | 48.68 | 0 | 0 | 0 | |
03/05/2024 |
47.21
|
2,400 | 48.68 | 48.68 | 46.83 | 0 | 0 | 0 | |
02/05/2024 |
44.29
|
0 | 44.29 | 44.29 | 44.29 | 0 | 0 | 0 | |
26/04/2024 |
44.29
|
100 | 44.29 | 44.29 | 44.29 | 0 | 0 | 0 |