Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
1.50 | 2.56% | 2,900 | 0 | 0 |
58.50
60
60
|
2 tháng
(2024-07-22) |
0 | 0% | 3,000 | 0 | 0 |
58.50
60
60
|
3 tháng
(2024-06-24) |
2.50 | 4.35% | 5,900 | -1,200 | -0.1 |
56.30
60.40
60
|
6 tháng
(2024-03-25) |
1.51 | 2.58% | 19,900 | -2,100 | -0.1 |
54.92
60.40
60
|
12 tháng
(2023-09-26) |
8.11 | 15.63% | 113,500 | -13,800 | -0.7 |
48.36
65.13
60
|
24 tháng
(2022-10-03) |
12.36 | 25.95% | 225,300 | -17,602 | -1.2 |
43.11
65.13
60
|
36 tháng
(2021-10-06) |
6.43 | 12% | 339,800 | -17,412 | -1.5 |
38.27
65.13
60
|
60 tháng
(2019-10-17) |
23.31 | 63.54% | 1,782,880 | -80,372 | -4.1 |
34.81
82.04
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/01/2021 |
68.43
|
0 | 68.43 | 68.43 | 68.43 | 0 | 0 | 0 | |
25/01/2021 |
68.43
|
0 | 68.43 | 68.43 | 68.43 | 0 | 0 | 0 | |
22/01/2021 |
68.43
|
1,400 | 63.99 | 68.43 | 59.55 | 0 | 0 | 0 | |
21/01/2021 |
63.99
|
17,000 | 59.84 | 63.99 | 55.69 | 0 | 100 | -0.0 | |
20/01/2021 |
59.84
|
0 | 59.84 | 59.84 | 59.84 | 0 | 0 | 0 | |
19/01/2021 |
59.84
|
0 | 59.84 | 59.84 | 59.84 | 0 | 0 | 0 | |
18/01/2021 |
59.84
|
300 | 61.77 | 61.77 | 59.84 | 100 | 0 | 0.0 | |
15/01/2021 |
61.77
|
300 | 61.97 | 61.97 | 61.68 | 0 | 0 | 0 | |
14/01/2021 |
61.97
|
1,000 | 66.60 | 71.23 | 61.97 | 0 | 0 | 0 | |
13/01/2021 |
66.60
|
0 | 66.60 | 66.60 | 66.60 | 0 | 0 | 0 | |
12/01/2021 |
66.60
|
0 | 66.60 | 66.60 | 66.60 | 0 | 0 | 0 | |
11/01/2021 |
66.60
|
0 | 66.60 | 66.60 | 66.60 | 0 | 0 | 0 | |
08/01/2021 |
66.60
|
0 | 66.60 | 66.60 | 66.60 | 0 | 0 | 0 | |
07/01/2021 |
66.60
|
0 | 66.60 | 66.60 | 66.60 | 0 | 0 | 0 | |
06/01/2021 |
66.60
|
0 | 66.60 | 66.60 | 66.60 | 0 | 0 | 0 | |
05/01/2021 |
66.60
|
0 | 66.60 | 66.60 | 66.60 | 0 | 0 | 0 | |
04/01/2021 |
66.60
|
0 | 66.60 | 66.60 | 66.60 | 0 | 0 | 0 | |
31/12/2020 |
66.60
|
220 | 67.08 | 67.08 | 62.45 | 50 | 80 | -0.0 | |
30/12/2020 |
67.08
|
0 | 67.08 | 67.08 | 67.08 | 0 | 0 | 0 | |
29/12/2020 |
67.08
|
990 | 67.08 | 67.08 | 66.02 | 10 | 0 | 0.0 | |
28/12/2020 |
67.08
|
80 | 69.50 | 69.50 | 64.67 | 0 | 0 | 0 | |
25/12/2020 |
69.50
|
210 | 66.50 | 69.50 | 61.87 | 0 | 0 | 0 | |
24/12/2020 |
66.50
|
10 | 71.43 | 71.43 | 66.50 | 0 | 0 | 0 | |
23/12/2020 |
71.43
|
20 | 71.43 | 71.43 | 70.46 | 0 | 0 | 0 | |
22/12/2020 |
71.43
|
0 | 71.43 | 71.43 | 71.43 | 0 | 0 | 0 | |
21/12/2020 |
71.43
|
920 | 66.99 | 71.43 | 62.35 | 0 | 0 | 0 | |
18/12/2020 |
66.99
|
300 | 62.93 | 66.99 | 66.99 | 0 | 0 | 0 | |
17/12/2020 |
62.93
|
320 | 67.57 | 67.57 | 62.84 | 0 | 0 | 0 | |
16/12/2020 |
67.57
|
400 | 64.77 | 67.57 | 60.42 | 0 | 0 | 0 | |
15/12/2020 |
64.77
|
1,000 | 60.62 | 64.77 | 64.77 | 0 | 0 | 0 | |
14/12/2020 |
60.62
|
1,990 | 57.24 | 60.62 | 53.38 | 0 | 600 | -0.0 | |
11/12/2020 |
57.24
|
60 | 61.48 | 61.48 | 57.24 | 0 | 0 | 0 | |
10/12/2020 |
61.48
|
0 | 61.48 | 61.48 | 61.48 | 0 | 0 | 0 | |
09/12/2020 |
61.48
|
90 | 61.68 | 61.68 | 58.88 | 0 | 0 | 0 | |
08/12/2020 |
61.68
|
460 | 61.77 | 61.77 | 59.84 | 0 | 0 | 0 | |
07/12/2020 |
61.77
|
190 | 62.93 | 62.93 | 61.77 | 0 | 0 | 0 | |
04/12/2020 |
62.93
|
2,450 | 63.22 | 63.22 | 58.88 | 510 | 0 | 0.0 | |
03/12/2020 |
63.22
|
0 | 63.22 | 63.22 | 63.22 | 0 | 0 | 0 | |
02/12/2020 |
63.22
|
120 | 63.42 | 63.42 | 59.07 | 10 | 0 | 0.0 | |
01/12/2020 |
63.42
|
660 | 63.70 | 63.70 | 59.26 | 10 | 0 | 0.0 | |
30/11/2020 |
63.70
|
20 | 63.51 | 63.70 | 63.70 | 0 | 0 | 0 | |
27/11/2020 |
63.51
|
430 | 63.61 | 63.61 | 59.26 | 0 | 10 | -0.0 | |
26/11/2020 |
63.61
|
270 | 63.22 | 63.61 | 58.98 | 0 | 0 | 0 | |
25/11/2020 |
63.22
|
500 | 63.32 | 63.32 | 59.17 | 0 | 20 | -0.0 | |
24/11/2020 |
63.32
|
40 | 59.26 | 63.32 | 55.31 | 0 | 0 | 0 | |
23/11/2020 |
59.26
|
660 | 63.70 | 63.70 | 59.26 | 10 | 0 | 0.0 | |
20/11/2020 |
63.70
|
430 | 65.64 | 65.64 | 61.10 | 10 | 0 | 0.0 | |
19/11/2020 |
65.64
|
0 | 65.64 | 65.64 | 65.64 | 0 | 0 | 0 | |
18/11/2020 |
65.64
|
0 | 65.64 | 65.64 | 65.64 | 0 | 0 | 0 | |
17/11/2020 |
65.64
|
230 | 66.41 | 66.41 | 61.77 | 0 | 0 | 0 | |
16/11/2020 |
66.41
|
0 | 66.41 | 66.41 | 66.41 | 0 | 0 | 0 | |
13/11/2020 |
66.41
|
0 | 66.41 | 66.41 | 66.41 | 0 | 0 | 0 | |
12/11/2020 |
66.41
|
20 | 66.60 | 66.60 | 61.97 | 0 | 0 | 0 | |
11/11/2020 |
66.60
|
0 | 66.60 | 66.60 | 66.60 | 0 | 0 | 0 | |
10/11/2020 |
66.60
|
0 | 66.60 | 66.60 | 66.60 | 0 | 0 | 0 | |
09/11/2020 |
66.60
|
660 | 62.45 | 66.60 | 58.11 | 0 | 0 | 0 | |
06/11/2020 |
62.45
|
0 | 62.45 | 62.45 | 62.45 | 0 | 0 | 0 | |
05/11/2020 |
62.45
|
0 | 62.45 | 62.45 | 62.45 | 0 | 0 | 0 | |
04/11/2020 |
62.45
|
0 | 62.45 | 62.45 | 62.45 | 0 | 0 | 0 | |
03/11/2020 |
62.45
|
0 | 62.45 | 62.45 | 62.45 | 0 | 0 | 0 | |
02/11/2020 |
62.45
|
10 | 60.81 | 62.45 | 62.45 | 0 | 0 | 0 | |
30/10/2020 |
60.81
|
2,090 | 60.81 | 60.81 | 56.56 | 0 | 0 | 0 | |
29/10/2020 |
60.81
|
0 | 60.81 | 60.81 | 60.81 | 0 | 0 | 0 | |
28/10/2020 |
60.81
|
120 | 63.61 | 63.61 | 60.81 | 0 | 0 | 0 | |
27/10/2020 |
63.61
|
50 | 63.61 | 63.61 | 63.42 | 10 | 0 | 0.0 | |
26/10/2020 |
63.61
|
100 | 63.51 | 63.61 | 59.07 | 0 | 50 | -0.0 | |
23/10/2020 |
63.51
|
190 | 61.77 | 63.51 | 57.53 | 0 | 100 | -0.0 | |
22/10/2020 |
61.77
|
530 | 59.07 | 61.77 | 58.78 | 0 | 0 | 0 | |
21/10/2020 |
59.07
|
380 | 55.50 | 59.07 | 55.50 | 0 | 0 | 0 | |
20/10/2020 |
55.50
|
60 | 59.65 | 59.65 | 55.50 | 0 | 0 | 0 | |
19/10/2020 |
59.65
|
1,080 | 64.09 | 64.09 | 59.65 | 10 | 0 | 0.0 | |
16/10/2020 |
64.09
|
50 | 64.38 | 64.38 | 59.94 | 0 | 0 | 0 | |
15/10/2020 |
64.38
|
5,610 | 64.67 | 64.67 | 62.74 | 200 | 0 | 0.0 | |
14/10/2020 |
64.67
|
9,000 | 61.77 | 64.67 | 63.61 | 0 | 0 | 0 | |
13/10/2020 |
61.77
|
1,960 | 58.30 | 61.87 | 54.25 | 0 | 10 | -0.0 | |
12/10/2020 |
58.30
|
3,790 | 62.64 | 65.64 | 58.30 | 30 | 0 | 0.0 | |
09/10/2020 |
62.64
|
1,330 | 60.81 | 62.74 | 56.56 | 0 | 0 | 0 | |
08/10/2020 |
60.81
|
1,640 | 59.36 | 61.77 | 58.88 | 0 | 0 | 0 | |
07/10/2020 |
59.36
|
14,510 | 56.18 | 59.36 | 52.32 | 10 | 0 | 0.0 | |
06/10/2020 |
56.18
|
220 | 60.33 | 60.33 | 56.18 | 0 | 0 | 0 | |
05/10/2020 |
60.33
|
1,430 | 56.47 | 60.33 | 52.60 | 0 | 0 | 0 | |
02/10/2020 |
56.47
|
420 | 54.15 | 57.04 | 50.38 | 0 | 0 | 0 | |
01/10/2020 |
54.15
|
140 | 53.96 | 54.15 | 50.19 | 0 | 0 | 0 | |
30/09/2020 |
53.96
|
480 | 58.01 | 58.01 | 53.96 | 10 | 0 | 0.0 | |
29/09/2020 |
58.01
|
10 | 55.02 | 58.01 | 58.01 | 0 | 0 | 0 | |
28/09/2020 |
55.02
|
1,580 | 54.63 | 55.02 | 50.87 | 300 | 0 | 0.0 | |
25/09/2020 |
54.63
|
330 | 51.06 | 54.63 | 54.63 | 0 | 0 | 0 | |
24/09/2020 |
51.06
|
0 | 51.06 | 51.06 | 51.06 | 0 | 0 | 0 | |
23/09/2020 |
51.06
|
1,120 | 48.26 | 51.16 | 44.88 | 0 | 0 | 0 | |
22/09/2020 |
48.26
|
510 | 49.81 | 49.81 | 46.33 | 0 | 0 | 0 | |
21/09/2020 |
49.81
|
70 | 46.81 | 50.00 | 49.81 | 0 | 0 | 0 | |
18/09/2020: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
18/09/2020 |
46.81
|
2,610 | 44.50 | 46.81 | 42.08 | 0 | 0 | 0 | |
17/09/2020 |
44.50
|
1,350 | 45.16 | 45.16 | 42.00 | 0 | 0 | 0 | |
16/09/2020 |
45.16
|
0 | 45.16 | 45.16 | 45.16 | 0 | 0 | 0 | |
15/09/2020 |
45.16
|
0 | 45.16 | 45.16 | 45.16 | 0 | 0 | 0 | |
14/09/2020 |
45.16
|
1,130 | 44.68 | 45.16 | 41.67 | 0 | 0 | 0 | |
11/09/2020 |
44.68
|
170 | 45.16 | 45.16 | 44.68 | 0 | 0 | 0 | |
10/09/2020 |
45.16
|
160 | 46.85 | 46.85 | 43.60 | 0 | 0 | 0 | |
09/09/2020 |
46.85
|
170 | 47.04 | 47.04 | 43.74 | 0 | 0 | 0 | |
08/09/2020 |
47.04
|
0 | 47.04 | 47.04 | 47.04 | 0 | 0 | 0 |