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) |
0.61 | 1.06% | 52,200 | 3,900 | 0.2 |
54.39
57.60
57.60
|
2 tháng
(2024-07-22) |
1.38 | 2.45% | 109,500 | 300 | 0.0 |
54.10
58.54
57.60
|
3 tháng
(2024-06-20) |
-0.46 | -0.79% | 205,000 | -600 | -0.0 |
54.10
58.93
57.60
|
6 tháng
(2024-03-22) |
6.84 | 13.48% | 1,033,000 | 67,600 | 3.7 |
48.78
58.93
57.60
|
12 tháng
(2023-09-25) |
25.22 | 77.89% | 1,325,600 | 108,800 | 5.4 |
29.32
58.93
57.60
|
24 tháng
(2022-09-29) |
27.51 | 91.44% | 1,475,371 | 136,600 | 6.4 |
21.76
58.93
57.60
|
36 tháng
(2021-10-04) |
28.61 | 98.66% | 1,688,738 | 147,500 | 6.9 |
21.76
58.93
57.60
|
60 tháng
(2019-10-15) |
44.60 | 343.19% | 2,200,429 | 141,600 | 6.7 |
8.96
58.93
57.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
58
|
1,600 | 57.80 | 58 | 57.50 | 0 | 0 | 0 | |
18/09/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
18/09/2024 |
57.60
|
1,000 | 56.40 | 57.80 | 56.40 | 0 | 0 | 0 | |
17/09/2024 |
56.80
|
7,500 | 56.32 | 56.80 | 56.22 | 2,800 | 0 | 0.2 | |
16/09/2024 |
56.51
|
3,800 | 56.90 | 56.90 | 56.03 | 100 | 0 | 0.0 | |
13/09/2024 |
55.54
|
400 | 55.54 | 55.54 | 55.54 | 0 | 0 | 0 | |
12/09/2024 |
56.32
|
2,100 | 56.03 | 56.51 | 56.03 | 0 | 0 | 0 | |
11/09/2024 |
56.03
|
800 | 56.51 | 56.51 | 56.03 | 0 | 0 | 0 | |
10/09/2024 |
56.03
|
1,000 | 56.51 | 56.61 | 56.03 | 0 | 0 | 0 | |
09/09/2024 |
56.22
|
4,300 | 56.61 | 56.70 | 56.03 | 0 | 0 | 0 | |
06/09/2024 |
55.83
|
4,700 | 56.32 | 56.32 | 55.83 | 0 | 0 | 0 | |
05/09/2024 |
56.41
|
2,300 | 56.51 | 56.51 | 55.54 | 0 | 0 | 0 | |
04/09/2024 |
56.03
|
7,100 | 56.32 | 56.32 | 54.10 | 0 | 0 | 0 | |
30/08/2024 |
56.51
|
5,500 | 56.90 | 56.90 | 55.64 | 0 | 0 | 0 | |
29/08/2024 |
55.74
|
400 | 55.74 | 55.74 | 55.74 | 0 | 0 | 0 | |
28/08/2024 |
55.83
|
500 | 55.83 | 55.83 | 55.83 | 0 | 0 | 0 | |
27/08/2024 |
56.22
|
1,300 | 55.35 | 56.22 | 55.35 | 0 | 0 | 0 | |
26/08/2024 |
55.93
|
2,000 | 56.03 | 56.03 | 54.77 | 1,000 | 0 | 0.1 | |
23/08/2024 |
56.03
|
1,500 | 56.41 | 56.41 | 54.48 | 0 | 0 | 0 | |
22/08/2024 |
54.39
|
2,500 | 55.83 | 56.51 | 54.39 | 0 | 0 | 0 | |
21/08/2024 |
55.93
|
100 | 55.93 | 55.93 | 55.93 | 0 | 0 | 0 | |
20/08/2024 |
56.61
|
3,100 | 56.80 | 56.90 | 54.10 | 0 | 0 | 0 | |
19/08/2024 |
56.99
|
300 | 59.12 | 59.12 | 56.99 | 0 | 0 | 0 | |
16/08/2024 |
54.19
|
700 | 54.10 | 54.19 | 53.61 | 0 | 0 | 0 | |
15/08/2024 |
54.10
|
100 | 54.10 | 54.10 | 54.10 | 0 | 0 | 0 | |
14/08/2024 |
55.64
|
1,100 | 54.19 | 55.64 | 54.19 | 0 | 0 | 0 | |
13/08/2024 |
55.54
|
4,500 | 54.10 | 55.54 | 53.61 | 0 | 0 | 0 | |
12/08/2024 |
54.19
|
4,400 | 55.25 | 55.25 | 54.10 | 0 | 0 | 0 | |
09/08/2024 |
56.03
|
0 | 56.03 | 56.03 | 56.03 | 0 | 0 | 0 | |
08/08/2024 |
55.93
|
400 | 56.03 | 56.03 | 55.93 | 0 | 0 | 0 | |
07/08/2024 |
55.64
|
1,400 | 55.06 | 55.64 | 55.06 | 0 | 0 | 0 | |
06/08/2024 |
55.93
|
7,700 | 55.93 | 55.93 | 54.58 | 0 | 0 | 0 | |
05/08/2024 |
55.64
|
6,000 | 57.09 | 57.09 | 55.54 | 0 | 0 | 0 | |
02/08/2024 |
57.09
|
3,100 | 56.99 | 57.38 | 56.99 | 0 | 1,300 | -0.1 | |
01/08/2024 |
56.99
|
3,000 | 57.77 | 57.77 | 55.06 | 0 | 0 | 0 | |
31/07/2024 |
57.77
|
3,700 | 57.67 | 57.77 | 57.67 | 0 | 0 | 0 | |
30/07/2024 |
57.67
|
200 | 57.86 | 57.86 | 57.67 | 0 | 100 | -0.0 | |
29/07/2024 |
57.86
|
1,200 | 57.19 | 57.86 | 57.19 | 0 | 900 | -0.1 | |
26/07/2024 |
58.54
|
2,000 | 58.35 | 58.54 | 58.35 | 0 | 0 | 0 | |
25/07/2024 |
56.03
|
11,600 | 56.70 | 56.70 | 55.93 | 0 | 1,300 | -0.1 | |
24/07/2024 |
56.80
|
2,600 | 56.80 | 56.80 | 56.03 | 0 | 0 | 0 | |
23/07/2024 |
57.38
|
200 | 56.22 | 57.38 | 56.22 | 0 | 0 | 0 | |
22/07/2024 |
56.22
|
3,400 | 56.51 | 56.51 | 56.12 | 0 | 0 | 0 | |
19/07/2024 |
56.70
|
5,700 | 59.22 | 59.22 | 56.61 | 0 | 400 | -0.0 | |
18/07/2024 |
56.99
|
200 | 56.22 | 56.99 | 56.22 | 0 | 0 | 0 | |
17/07/2024 |
56.80
|
5,000 | 57.19 | 57.48 | 56.61 | 0 | 500 | -0.0 | |
16/07/2024 |
57.67
|
2,700 | 56.61 | 57.67 | 56.51 | 0 | 500 | -0.0 | |
15/07/2024 |
56.32
|
800 | 56.51 | 57.67 | 56.32 | 0 | 0 | 0 | |
12/07/2024 |
56.22
|
4,400 | 58.25 | 58.44 | 56.22 | 0 | 0 | 0 | |
11/07/2024 |
58.44
|
500 | 58.83 | 58.83 | 58.35 | 0 | 0 | 0 | |
10/07/2024 |
56.90
|
5,800 | 57.48 | 57.48 | 56.90 | 0 | 0 | 0 | |
09/07/2024 |
57.86
|
200 | 57.86 | 57.86 | 57.86 | 0 | 0 | 0 | |
08/07/2024 |
57.86
|
13,100 | 57.96 | 57.96 | 57.67 | 0 | 0 | 0 | |
05/07/2024 |
57.86
|
0 | 57.86 | 57.86 | 57.86 | 0 | 0 | 0 | |
04/07/2024 |
57.86
|
100 | 57.86 | 57.86 | 57.86 | 0 | 0 | 0 | |
03/07/2024 |
56.03
|
5,000 | 56.70 | 56.70 | 56.03 | 0 | 0 | 0 | |
02/07/2024 |
56.99
|
1,000 | 56.03 | 56.99 | 56.03 | 0 | 0 | 0 | |
01/07/2024 |
57.86
|
1,900 | 57.57 | 57.86 | 56.61 | 0 | 0 | 0 | |
28/06/2024 |
57.57
|
1,000 | 59.70 | 59.70 | 57.57 | 200 | 0 | 0.0 | |
27/06/2024 |
57.96
|
7,300 | 58.54 | 58.54 | 57.96 | 0 | 0 | 0 | |
26/06/2024 |
58.64
|
400 | 58.93 | 58.93 | 58.64 | 0 | 0 | 0 | |
25/06/2024 |
57.96
|
5,000 | 59.31 | 60.08 | 56.99 | 0 | 0 | 0 | |
24/06/2024 |
58.93
|
14,800 | 59.89 | 60.86 | 56.99 | 300 | 0 | 0.0 | |
21/06/2024 |
57.77
|
14,500 | 57.96 | 61.34 | 57.77 | 0 | 0 | 0 | |
20/06/2024 |
58.06
|
6,100 | 58.44 | 58.44 | 56.22 | 0 | 0 | 0 | |
19/06/2024 |
57.96
|
45,500 | 58.06 | 58.06 | 56.22 | 0 | 0 | 0 | |
18/06/2024 |
58.15
|
5,200 | 58.06 | 58.25 | 56.99 | 0 | 0 | 0 | |
17/06/2024 |
57.86
|
53,300 | 58.35 | 58.35 | 56.90 | 0 | 0 | 0 | |
14/06/2024 |
56.61
|
3,500 | 56.61 | 58.64 | 56.61 | 0 | 0 | 0 | |
13/06/2024 |
56.61
|
2,700 | 56.90 | 56.90 | 56.03 | 0 | 0 | 0 | |
12/06/2024 |
56.70
|
6,800 | 56.90 | 56.90 | 55.54 | 700 | 1,000 | -0.0 | |
11/06/2024 |
56.70
|
2,100 | 57.77 | 57.77 | 56.61 | 300 | 0 | 0 | |
10/06/2024 |
57.77
|
22,300 | 55.54 | 58.93 | 55.54 | 1,200 | 0 | 0.1 | |
07/06/2024 |
55.54
|
51,100 | 54.87 | 55.54 | 54.67 | 0 | 0 | 0 | |
06/06/2024 |
55.25
|
1,500 | 55.25 | 55.25 | 55.16 | 900 | 0 | 0.1 | |
05/06/2024 |
55.06
|
39,200 | 55.16 | 55.64 | 54.87 | 600 | 0 | 0.0 | |
04/06/2024 |
55.16
|
13,500 | 54.77 | 56.90 | 54.77 | 400 | 0 | 0.0 | |
03/06/2024 |
56.32
|
41,400 | 56.41 | 56.41 | 55.16 | 100 | 0 | 0.0 | |
31/05/2024 |
54.58
|
10,100 | 53.23 | 54.58 | 53.23 | 0 | 0 | 0 | |
30/05/2024 |
56.03
|
21,100 | 56.03 | 56.03 | 55.35 | 500 | 0 | 0.0 | |
29/05/2024 |
55.93
|
600 | 56.03 | 56.12 | 55.93 | 0 | 0 | 0 | |
28/05/2024 |
55.16
|
0 | 55.16 | 55.16 | 55.16 | 0 | 0 | 0 | |
27/05/2024 |
56.03
|
3,500 | 55.45 | 56.03 | 54.87 | 500 | 0 | 0.0 | |
24/05/2024 |
54.96
|
10,000 | 55.93 | 55.93 | 54.96 | 0 | 1,000 | -0.1 | |
23/05/2024 |
56.03
|
500 | 55.74 | 56.03 | 55.74 | 0 | 0 | 0 | |
22/05/2024 |
56.99
|
2,300 | 56.22 | 57.48 | 56.22 | 0 | 0 | 0 | |
21/05/2024 |
56.22
|
2,200 | 56.22 | 56.22 | 56.12 | 0 | 0 | 0 | |
20/05/2024 |
55.93
|
3,800 | 55.83 | 56.99 | 55.83 | 0 | 0 | 0 | |
17/05/2024 |
56.03
|
2,900 | 55.35 | 56.90 | 55.35 | 0 | 0 | 0 | |
16/05/2024 |
55.25
|
7,200 | 57.86 | 58.93 | 55.06 | 0 | 0 | 0 | |
15/05/2024 |
57.77
|
3,300 | 57.77 | 57.96 | 57.77 | 300 | 0 | 0.0 | |
14/05/2024 |
57.77
|
2,600 | 56.03 | 57.96 | 56.03 | 0 | 0 | 0 | |
13/05/2024 |
55.74
|
4,800 | 56.03 | 56.12 | 55.74 | 700 | 0 | 0.0 | |
10/05/2024 |
58.35
|
0 | 58.35 | 58.35 | 58.35 | 0 | 0 | 0 | |
09/05/2024 |
58.93
|
16,400 | 56.03 | 58.93 | 56.03 | 0 | 1,000 | -0.1 | |
08/05/2024 |
56.03
|
6,500 | 55.25 | 56.03 | 55.25 | 300 | 0 | 0.0 | |
07/05/2024 |
55.64
|
3,400 | 55.25 | 55.64 | 55.06 | 1,900 | 0 | 0.1 | |
06/05/2024 |
55.64
|
6,000 | 55.16 | 57.57 | 55.16 | 2,300 | 0 | 0.1 | |
03/05/2024 |
55.64
|
4,400 | 53.61 | 55.64 | 53.61 | 1,000 | 0 | 0.1 | |
02/05/2024 |
55.93
|
800 | 55.54 | 56.03 | 55.54 | 300 | 0 | 0.0 | |
26/04/2024 |
55.54
|
9,300 | 55.54 | 56.03 | 55.54 | 3,800 | 0 | 0.2 |