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) |
0 | 0% | 24,700 | -152,304 | 0.0 |
48.55
51.90
49.90
|
2 tháng
(2024-07-22) |
0.40 | 0.81% | 64,500 | -157,304 | -0.2 |
48.50
51.90
49.90
|
3 tháng
(2024-06-20) |
-0.49 | -0.97% | 150,000 | -166,291 | -0.6 |
48.50
51.90
49.90
|
6 tháng
(2024-03-22) |
-3.56 | -6.66% | 800,100 | -340,471 | -10.1 |
48.50
57.42
49.90
|
12 tháng
(2023-09-25) |
6.72 | 15.56% | 2,183,800 | -722,864 | -28.2 |
39.35
57.42
49.90
|
24 tháng
(2022-09-29) |
8.18 | 19.61% | 5,560,800 | -1,426,527 | -68.4 |
34.65
57.42
49.90
|
36 tháng
(2021-10-04) |
2.22 | 4.66% | 17,754,800 | -993,327 | -37.6 |
34.65
81.12
49.90
|
60 tháng
(2019-10-15) |
37.74 | 310.42% | 36,835,190 | -17,746,573 | -597.6 |
10.89
81.12
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
|
8,500 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 | |
18/09/2024 |
49.90
|
400 | 48.05 | 49.90 | 48.05 | 0 | 0 | 0 | |
17/09/2024 |
49.70
|
200 | 48.80 | 49.70 | 48.80 | 0 | 65 | 0 | |
16/09/2024 |
48.80
|
1,000 | 48.75 | 48.80 | 48.75 | 0 | 0 | 0 | |
13/09/2024 |
48.55
|
1,900 | 50.20 | 50.20 | 48.55 | 300 | 0 | 0.0 | |
12/09/2024 |
51.90
|
100 | 51.90 | 51.90 | 51.90 | 0 | 0 | 0 | |
11/09/2024 |
50.50
|
2,000 | 48.20 | 50.50 | 48.10 | 0 | 0 | 0 | |
10/09/2024 |
50.70
|
400 | 50.70 | 50.70 | 50.70 | 400 | 0 | 0.0 | |
09/09/2024 |
48.80
|
2,500 | 49 | 49 | 48.80 | 0 | 0 | 0 | |
06/09/2024 |
51.40
|
100 | 51.40 | 51.40 | 51.40 | 0 | 0 | 0 | |
05/09/2024 |
49
|
100 | 49 | 49 | 49 | 0 | 0 | 0 | |
04/09/2024 |
48.80
|
11,100 | 48.70 | 48.80 | 48.70 | 0 | 0 | 0 | |
30/08/2024 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 | |
29/08/2024 |
49
|
2,300 | 49 | 49 | 49 | 0 | 152,889 | 0 | |
28/08/2024 |
49
|
300 | 49 | 49 | 49 | 0 | 0 | 0 | |
27/08/2024 |
50.20
|
100 | 50.20 | 50.20 | 50.20 | 0 | 0 | 0 | |
26/08/2024 |
50.30
|
0 | 50.30 | 50.30 | 50.30 | 0 | 0 | 0 | |
23/08/2024 |
50.30
|
300 | 50.30 | 50.30 | 50.30 | 0 | 0 | 0 | |
22/08/2024 |
50.40
|
300 | 50.90 | 50.90 | 49.10 | 0 | 50 | -0.0 | |
21/08/2024 |
49.50
|
200 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 | |
20/08/2024 |
49.90
|
1,000 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 | |
19/08/2024 |
49.90
|
400 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 | |
16/08/2024 |
49.95
|
5,200 | 49 | 50 | 48.50 | 0 | 200 | -0.0 | |
15/08/2024 |
50.50
|
100 | 50.50 | 50.50 | 50.50 | 0 | 0 | 0 | |
14/08/2024 |
50.80
|
300 | 50 | 50.80 | 50 | 0 | 0 | 0 | |
13/08/2024 |
50
|
3,300 | 50.10 | 50.10 | 49 | 0 | 0 | 0 | |
12/08/2024 |
50
|
1,100 | 49.65 | 50 | 49.65 | 0 | 0 | 0 | |
09/08/2024 |
49.65
|
2,400 | 49.50 | 49.65 | 49.50 | 0 | 0 | 0 | |
08/08/2024 |
49.10
|
200 | 49.10 | 49.10 | 49.10 | 0 | 0 | 0 | |
07/08/2024 |
49.10
|
300 | 51.80 | 51.80 | 49.10 | 0 | 0 | 0 | |
06/08/2024 |
49.05
|
500 | 49.05 | 49.05 | 49.05 | 0 | 0 | 0 | |
05/08/2024 |
51
|
1,300 | 53.40 | 53.40 | 48.30 | 0 | 0 | 0 | |
02/08/2024 |
51
|
5,500 | 49 | 51 | 48.20 | 300 | 2,000 | -0.1 | |
01/08/2024 |
50.60
|
600 | 50 | 51 | 48.05 | 0 | 0 | 0 | |
31/07/2024 |
50
|
900 | 48.05 | 50 | 48.05 | 0 | 0 | 0 | |
30/07/2024 |
48.50
|
2,000 | 48.50 | 48.50 | 48.50 | 0 | 2,000 | -0.1 | |
29/07/2024 |
48.70
|
500 | 48 | 50.40 | 48 | 0 | 0 | 0 | |
26/07/2024 |
50
|
0 | 50 | 50 | 50 | 0 | 0 | 0 | |
25/07/2024 |
50
|
1,900 | 50 | 50 | 50 | 0 | 600 | -0.0 | |
24/07/2024 |
50
|
6,500 | 50 | 50 | 50 | 0 | 500 | -0.0 | |
23/07/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
23/07/2024 |
50
|
2,400 | 50 | 50 | 50 | 0 | 0 | 0 | |
22/07/2024 |
49.50
|
4,800 | 50.00 | 50.00 | 49.50 | 0 | 0 | 0 | |
19/07/2024 |
50.00
|
13,200 | 50.99 | 50.99 | 50.00 | 0 | 0 | 0 | |
18/07/2024 |
50.00
|
2,900 | 51.38 | 51.38 | 50.00 | 1,800 | 0 | 0.1 | |
17/07/2024 |
50.09
|
1,800 | 49.90 | 51.38 | 49.90 | 0 | 0 | 0 | |
16/07/2024 |
51.48
|
1,000 | 51.48 | 51.48 | 51.48 | 0 | 100 | -0.0 | |
15/07/2024 |
51.28
|
300 | 51.08 | 51.28 | 51.08 | 0 | 100 | -0.0 | |
12/07/2024 |
49.90
|
100 | 49.90 | 49.90 | 49.90 | 0 | 2 | 0 | |
11/07/2024 |
49.80
|
3,200 | 50.49 | 50.49 | 49.80 | 0 | 0 | 0 | |
10/07/2024 |
50.99
|
1,800 | 49.70 | 50.99 | 49.70 | 0 | 0 | 0 | |
09/07/2024 |
49.60
|
8,100 | 49.80 | 50.49 | 49.60 | 0 | 100 | -0.0 | |
08/07/2024 |
49.80
|
6,000 | 49.80 | 49.90 | 49.80 | 0 | 0 | 0 | |
05/07/2024 |
49.80
|
200 | 50.99 | 50.99 | 49.80 | 0 | 0 | 0 | |
04/07/2024 |
49.70
|
4,600 | 51.28 | 51.38 | 49.60 | 0 | 0 | 0 | |
03/07/2024 |
51.38
|
600 | 48.51 | 51.38 | 48.51 | 0 | 0 | 0 | |
02/07/2024 |
50.49
|
13,400 | 49.01 | 50.49 | 46.53 | 600 | 6,500 | -0.3 | |
01/07/2024 |
49.01
|
1,500 | 49.01 | 49.01 | 49.01 | 0 | 0 | 0 | |
28/06/2024 |
49.01
|
2,300 | 50.00 | 50.00 | 48.61 | 0 | 0 | 0 | |
27/06/2024 |
50.39
|
6,000 | 49.60 | 50.39 | 47.52 | 0 | 3,685 | -0.2 | |
26/06/2024 |
49.60
|
6,400 | 50.19 | 50.49 | 49.30 | 0 | 0 | 0 | |
25/06/2024 |
49.70
|
2,200 | 49.10 | 49.70 | 49.01 | 200 | 0 | 0.0 | |
24/06/2024 |
50.00
|
7,300 | 49.50 | 50.49 | 49.01 | 0 | 1,100 | -0.1 | |
21/06/2024 |
50.49
|
1,000 | 49.50 | 50.49 | 49.50 | 0 | 0 | 0 | |
20/06/2024 |
50.39
|
1,600 | 51.08 | 51.08 | 50.39 | 0 | 0 | 0 | |
19/06/2024 |
50.49
|
11,000 | 49.10 | 50.49 | 49.10 | 0 | 3,100 | -0.2 | |
18/06/2024 |
49.10
|
3,000 | 50.49 | 51.08 | 49.10 | 0 | 0 | 0 | |
17/06/2024 |
49.01
|
1,200 | 49.60 | 49.60 | 48.71 | 0 | 0 | 0 | |
14/06/2024 |
49.50
|
6,500 | 50.39 | 50.49 | 49.10 | 0 | 0 | 0 | |
13/06/2024 |
49.80
|
7,000 | 49.50 | 50.29 | 49.50 | 0 | 0 | 0 | |
12/06/2024 |
49.01
|
34,600 | 50.39 | 50.49 | 49.01 | 0 | 100 | -0.0 | |
11/06/2024 |
49.30
|
0 | 49.30 | 49.30 | 49.30 | 0 | 0 | 0 | |
10/06/2024 |
49.30
|
56,800 | 50.00 | 51.38 | 49.20 | 0 | 2,500 | -0.1 | |
07/06/2024 |
49.60
|
14,300 | 49.60 | 51.08 | 49.60 | 0 | 3,443 | -0.2 | |
06/06/2024 |
49.80
|
6,100 | 49.40 | 50.49 | 49.40 | 0 | 364 | -0.0 | |
05/06/2024 |
51.48
|
700 | 52.07 | 52.17 | 51.48 | 0 | 9 | -0.0 | |
04/06/2024 |
49.40
|
11,500 | 49.01 | 50.89 | 49.01 | 0 | 0 | 0 | |
03/06/2024 |
51.78
|
1,200 | 52.47 | 52.47 | 49.40 | 0 | 0 | 0 | |
31/05/2024 |
51.58
|
600 | 50.00 | 51.58 | 50.00 | 0 | 0 | 0 | |
30/05/2024 |
49.50
|
1,700 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 | |
29/05/2024 |
51.28
|
4,900 | 51.48 | 51.48 | 49.50 | 0 | 0 | 0 | |
28/05/2024 |
50.09
|
7,700 | 52.57 | 52.57 | 49.30 | 0 | 5,700 | -0.3 | |
27/05/2024 |
50.49
|
11,200 | 50.59 | 53.46 | 50.49 | 200 | 10,964 | -0.6 | |
24/05/2024 |
51.08
|
9,400 | 51.48 | 53.06 | 50.79 | 0 | 2,000 | -0.1 | |
23/05/2024 |
53.16
|
3,500 | 52.27 | 53.16 | 52.27 | 0 | 200 | -0.0 | |
22/05/2024 |
51.38
|
0 | 51.38 | 51.38 | 51.38 | 0 | 0 | 0 | |
21/05/2024 |
51.38
|
22,800 | 53.46 | 53.46 | 51.18 | 0 | 20,000 | -1.1 | |
20/05/2024 |
52.67
|
1,300 | 53.96 | 53.96 | 52.67 | 0 | 0 | 0 | |
17/05/2024 |
53.96
|
1,000 | 53.96 | 53.96 | 53.96 | 500 | 0 | 0.0 | |
16/05/2024 |
53.96
|
45,100 | 54.45 | 54.45 | 53.96 | 0 | 0 | 0 | |
15/05/2024 |
55.24
|
0 | 55.24 | 55.24 | 55.24 | 0 | 0 | 0 | |
14/05/2024 |
55.24
|
3,000 | 52.27 | 55.24 | 52.27 | 0 | 800 | -0.0 | |
13/05/2024 |
53.96
|
0 | 53.96 | 53.96 | 53.96 | 0 | 0 | 0 | |
10/05/2024 |
53.96
|
2,800 | 53.96 | 53.96 | 53.96 | 200 | 1,100 | -0.0 | |
09/05/2024 |
54.05
|
400 | 53.96 | 54.05 | 53.96 | 0 | 0 | 0 | |
08/05/2024 |
54.45
|
300 | 54.45 | 54.45 | 54.45 | 0 | 0 | 0 | |
07/05/2024 |
54.45
|
900 | 55.44 | 55.44 | 54.45 | 0 | 0 | 0 | |
06/05/2024 |
55.44
|
200 | 55.44 | 55.44 | 55.44 | 0 | 0 | 0 | |
03/05/2024 |
54.45
|
1,500 | 53.56 | 55.44 | 53.56 | 0 | 0 | 0 | |
02/05/2024 |
56.43
|
5,500 | 53.96 | 56.43 | 53.96 | 0 | 5,000 | -0.3 | |
26/04/2024 |
53.96
|
44,800 | 53.96 | 57.42 | 53.96 | 0 | 29,300 | -1.6 |