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) |
6.50 | 12.75% | 10,300 | -5,100 | -0.3 |
44
58
57.50
|
2 tháng
(2024-07-22) |
-0.50 | -0.86% | 20,000 | -4,100 | -0.2 |
44
65
57.50
|
3 tháng
(2024-06-20) |
2.09 | 3.77% | 59,100 | -4,400 | -0.2 |
44
65
57.50
|
6 tháng
(2024-03-22) |
20.24 | 54.33% | 119,502 | -4,000 | -0.2 |
34.39
65
57.50
|
12 tháng
(2023-09-25) |
20.72 | 56.33% | 307,372 | -4,800 | -0.2 |
34.39
65
57.50
|
24 tháng
(2022-09-29) |
29.27 | 103.70% | 841,402 | 89,400 | 3.0 |
19.05
65
57.50
|
36 tháng
(2021-11-03) |
49.85 | 651.47% | 1,340,402 | 82,800 | 2.8 |
7.65
65
57.50
|
60 tháng
(2021-11-03) |
49.85 | 651.47% | 1,340,402 | 82,800 | 2.8 |
7.65
65
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
|
100 | 57 | 57 | 57 | 0 | 0 | 0 | |
18/09/2024 |
57.50
|
100 | 57.50 | 57.50 | 57.50 | 0 | 0 | 0 | |
17/09/2024 |
50
|
2,000 | 50 | 50 | 50 | 0 | 0 | 0 | |
16/09/2024 |
50.60
|
0 | 50.60 | 50.60 | 50.60 | 0 | 0 | 0 | |
13/09/2024 |
50.60
|
0 | 50.60 | 50.60 | 50.60 | 0 | 0 | 0 | |
12/09/2024 |
50.60
|
0 | 50.60 | 50.60 | 50.60 | 0 | 0 | 0 | |
11/09/2024 |
50.60
|
0 | 50.60 | 50.60 | 50.60 | 0 | 0 | 0 | |
10/09/2024 |
50.60
|
0 | 50.60 | 50.60 | 50.60 | 0 | 0 | 0 | |
09/09/2024 |
50.60
|
0 | 50.60 | 50.60 | 50.60 | 0 | 0 | 0 | |
06/09/2024 |
50.60
|
0 | 50.60 | 50.60 | 50.60 | 0 | 0 | 0 | |
05/09/2024 |
50.60
|
0 | 50.60 | 50.60 | 50.60 | 0 | 0 | 0 | |
04/09/2024 |
50.60
|
0 | 50.60 | 50.60 | 50.60 | 0 | 0 | 0 | |
30/08/2024 |
50.60
|
100 | 50.60 | 50.60 | 50.60 | 0 | 0 | 0 | |
29/08/2024 |
44
|
0 | 44 | 44 | 44 | 0 | 0 | 0 | |
28/08/2024 |
44
|
200 | 44 | 44 | 44 | 0 | 0 | 0 | |
27/08/2024 |
51
|
100 | 51 | 51 | 51 | 0 | 0 | 0 | |
26/08/2024 |
51
|
300 | 51 | 51 | 51 | 0 | 0 | 0 | |
23/08/2024 |
58
|
0 | 58 | 58 | 58 | 0 | 0 | 0 | |
22/08/2024 |
58
|
800 | 58 | 58 | 58 | 500 | 0 | 0.0 | |
21/08/2024 |
58
|
100 | 58 | 58 | 58 | 0 | 0 | 0 | |
20/08/2024 |
51
|
800 | 50 | 55 | 50 | 0 | 0 | 0 | |
19/08/2024 |
51
|
5,800 | 50 | 55 | 49.10 | 0 | 5,600 | -0.3 | |
16/08/2024 |
51
|
700 | 46 | 51 | 46 | 0 | 0 | 0 | |
15/08/2024 |
50.50
|
500 | 50.50 | 50.50 | 50.50 | 0 | 0 | 0 | |
14/08/2024 |
55.10
|
0 | 55.10 | 55.10 | 55.10 | 0 | 0 | 0 | |
13/08/2024 |
52
|
6,300 | 58 | 58 | 51.20 | 0 | 0 | 0 | |
12/08/2024 |
51
|
400 | 51 | 51 | 51 | 0 | 0 | 0 | |
09/08/2024 |
59.50
|
0 | 59.50 | 59.50 | 59.50 | 0 | 0 | 0 | |
08/08/2024 |
59.50
|
0 | 59.50 | 59.50 | 59.50 | 0 | 0 | 0 | |
07/08/2024 |
59.50
|
0 | 59.50 | 59.50 | 59.50 | 0 | 0 | 0 | |
06/08/2024 |
59.50
|
0 | 59.50 | 59.50 | 59.50 | 0 | 0 | 0 | |
05/08/2024 |
59.50
|
200 | 59.50 | 59.50 | 59.50 | 100 | 0 | 0.0 | |
02/08/2024 |
59.70
|
200 | 55.30 | 59.70 | 55.30 | 0 | 100 | -0.0 | |
01/08/2024 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
31/07/2024 |
65
|
200 | 65 | 65 | 65 | 0 | 0 | 0 | |
30/07/2024 |
58.40
|
0 | 58.40 | 58.40 | 58.40 | 0 | 0 | 0 | |
29/07/2024 |
58.40
|
0 | 58.40 | 58.40 | 58.40 | 0 | 0 | 0 | |
26/07/2024 |
58.40
|
0 | 58.40 | 58.40 | 58.40 | 0 | 0 | 0 | |
25/07/2024 |
58.40
|
0 | 58.40 | 58.40 | 58.40 | 0 | 0 | 0 | |
24/07/2024 |
58.40
|
0 | 58.40 | 58.40 | 58.40 | 0 | 0 | 0 | |
23/07/2024 |
59.90
|
900 | 58 | 59.90 | 58 | 700 | 0 | 0.0 | |
22/07/2024 |
58
|
300 | 58 | 58 | 58 | 300 | 0 | 0.0 | |
19/07/2024 |
58.30
|
0 | 58.30 | 58.30 | 58.30 | 0 | 0 | 0 | |
18/07/2024 |
58.30
|
0 | 58.30 | 58.30 | 58.30 | 0 | 0 | 0 | |
17/07/2024 |
58.30
|
0 | 58.30 | 58.30 | 58.30 | 0 | 0 | 0 | |
16/07/2024 |
58.30
|
0 | 58.30 | 58.30 | 58.30 | 0 | 0 | 0 | |
15/07/2024 |
58.30
|
0 | 58.30 | 58.30 | 58.30 | 0 | 0 | 0 | |
12/07/2024 |
58.30
|
100 | 58.30 | 58.30 | 58.30 | 0 | 0 | 0 | |
11/07/2024 |
58.50
|
4,900 | 57.80 | 58.50 | 49.30 | 0 | 0 | 0 | |
10/07/2024 |
57.80
|
4,300 | 55.10 | 57.80 | 55.10 | 0 | 0 | 0 | |
09/07/2024 |
57.50
|
0 | 57.50 | 57.50 | 57.50 | 0 | 0 | 0 | |
08/07/2024 |
57.50
|
15,000 | 57 | 57.50 | 57 | 0 | 0 | 0 | |
05/07/2024 |
50.10
|
0 | 50.10 | 50.10 | 50.10 | 0 | 0 | 0 | |
04/07/2024 |
50.10
|
200 | 50.10 | 50.10 | 50.10 | 0 | 0 | 0 | |
03/07/2024 |
57
|
100 | 57 | 57 | 57 | 0 | 0 | 0 | |
02/07/2024 |
53.50
|
0 | 53.50 | 53.50 | 53.50 | 0 | 0 | 0 | |
01/07/2024 |
53.50
|
0 | 53.50 | 53.50 | 53.50 | 0 | 0 | 0 | |
28/06/2024: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
28/06/2024 |
53.50
|
0 | 53.50 | 53.50 | 53.50 | 0 | 0 | 0 | |
27/06/2024 |
53.50
|
100 | 53.50 | 53.50 | 53.50 | 0 | 0 | 0 | |
26/06/2024 |
52.54
|
100 | 52.54 | 52.54 | 52.54 | 0 | 100 | -0.0 | |
25/06/2024 |
55.60
|
10,400 | 54.93 | 55.60 | 45.86 | 0 | 0 | 0 | |
24/06/2024 |
52.35
|
3,500 | 52.07 | 52.35 | 45.86 | 0 | 0 | 0 | |
21/06/2024 |
45.57
|
100 | 45.57 | 45.57 | 45.57 | 0 | 100 | -0.0 | |
20/06/2024 |
55.41
|
300 | 47.96 | 55.41 | 47.96 | 0 | 100 | -0.0 | |
19/06/2024 |
55.70
|
100 | 55.70 | 55.70 | 55.70 | 0 | 0 | 0 | |
18/06/2024 |
47.86
|
500 | 47.48 | 55.70 | 47.48 | 0 | 100 | -0.0 | |
17/06/2024 |
55.41
|
600 | 55.41 | 55.41 | 55.32 | 200 | 0 | 0.0 | |
14/06/2024 |
55.22
|
2,500 | 57.23 | 57.23 | 52.54 | 0 | 0 | 0 | |
13/06/2024 |
52.35
|
0 | 52.35 | 52.35 | 52.35 | 0 | 0 | 0 | |
12/06/2024 |
53.50
|
1,200 | 52.83 | 55.12 | 45.86 | 200 | 0 | 0.0 | |
11/06/2024 |
53.50
|
200 | 52.07 | 53.50 | 52.07 | 0 | 0 | 0 | |
10/06/2024 |
53.50
|
1,600 | 52.45 | 53.50 | 52.45 | 0 | 0 | 0 | |
07/06/2024 |
45.09
|
1,200 | 45.00 | 51.97 | 45.00 | 0 | 0 | 0 | |
06/06/2024 |
52.54
|
1,400 | 41.56 | 54.93 | 41.56 | 0 | 100 | -0.0 | |
05/06/2024 |
47.77
|
500 | 47.67 | 47.77 | 47.67 | 0 | 0 | 0 | |
04/06/2024 |
43.28
|
3,000 | 38.31 | 47.77 | 38.31 | 0 | 100 | -0.0 | |
03/06/2024 |
45.38
|
900 | 44.90 | 45.38 | 40.12 | 0 | 0 | 0 | |
31/05/2024 |
43.18
|
3,100 | 44.42 | 44.42 | 43.18 | 0 | 0 | 0 | |
30/05/2024 |
42.99
|
500 | 44.90 | 44.90 | 42.99 | 300 | 0 | 0.0 | |
29/05/2024 |
44.90
|
500 | 44.90 | 44.90 | 44.90 | 0 | 0 | 0 | |
28/05/2024 |
44.90
|
400 | 38.21 | 44.90 | 38.21 | 0 | 0 | 0 | |
27/05/2024 |
42.99
|
1,000 | 42.99 | 42.99 | 42.99 | 0 | 0 | 0 | |
24/05/2024 |
42.99
|
4,000 | 42.99 | 42.99 | 42.99 | 0 | 0 | 0 | |
23/05/2024 |
42.99
|
600 | 42.99 | 42.99 | 42.99 | 0 | 0 | 0 | |
22/05/2024 |
42.99
|
700 | 42.99 | 42.99 | 42.99 | 0 | 0 | 0 | |
21/05/2024 |
43.95
|
100 | 43.95 | 43.95 | 43.95 | 0 | 0 | 0 | |
20/05/2024 |
42.99
|
3,000 | 42.99 | 42.99 | 42.99 | 0 | 0 | 0 | |
17/05/2024 |
42.99
|
1,800 | 42.99 | 42.99 | 42.04 | 0 | 0 | 0 | |
16/05/2024 |
42.99
|
200 | 42.99 | 42.99 | 42.99 | 0 | 0 | 0 | |
15/05/2024 |
42.99
|
1,100 | 42.99 | 42.99 | 42.99 | 0 | 0 | 0 | |
14/05/2024 |
43.47
|
10,300 | 40.51 | 43.47 | 40.51 | 0 | 0 | 0 | |
13/05/2024 |
37.83
|
200 | 37.83 | 37.83 | 37.83 | 0 | 0 | 0 | |
10/05/2024 |
38.50
|
0 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 | |
09/05/2024 |
38.50
|
5,000 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 | |
08/05/2024 |
37.45
|
0 | 37.45 | 37.45 | 37.45 | 0 | 0 | 0 | |
07/05/2024 |
37.45
|
200 | 37.45 | 37.45 | 37.45 | 0 | 0 | 0 | |
06/05/2024 |
40.32
|
300 | 37.55 | 40.32 | 37.55 | 0 | 0 | 0 | |
03/05/2024 |
37.74
|
1,400 | 37.26 | 40.51 | 37.26 | 0 | 0 | 0 | |
02/05/2024 |
36.88
|
800 | 40.32 | 40.32 | 36.88 | 0 | 0 | 0 | |
26/04/2024 |
36.97
|
100 | 36.97 | 36.97 | 36.97 | 0 | 0 | 0 |