Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-8 | -11.43% | 50,100 | 1,200 | 0.1 |
60
73.70
62
|
2 tháng
(2024-07-22) |
-14.97 | -19.45% | 53,100 | 1,900 | 0.1 |
60
77
62
|
3 tháng
(2024-06-21) |
-5.20 | -7.74% | 56,200 | 2,000 | 0.1 |
60
79.93
62
|
6 tháng
(2024-03-25) |
-13.66 | -18.05% | 80,607 | -7,466 | -0.5 |
60
79.93
62
|
12 tháng
(2023-09-25) |
-9.72 | -13.56% | 739,275 | -51,900 | -3.6 |
59.10
82.35
62
|
24 tháng
(2022-09-30) |
9.86 | 18.92% | 892,125 | -80,401 | -6.1 |
40.89
84.06
62
|
36 tháng
(2021-10-05) |
15.83 | 34.29% | 1,387,366 | -91,401 | -6.7 |
35.20
84.06
62
|
60 tháng
(2019-10-16) |
21.36 | 52.57% | 2,205,272 | -125,100 | -8.5 |
33.57
84.06
62
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2021 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
04/02/2021 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
03/02/2021 |
41.50
|
100 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
02/02/2021 |
41.33
|
2,100 | 45.26 | 45.26 | 41.33 | 0 | 0 | 0 | |
01/02/2021 |
41.07
|
100 | 41.07 | 41.07 | 41.07 | 0 | 0 | 0 | |
29/01/2021 |
46.19
|
2,900 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
28/01/2021 |
40.22
|
100 | 40.22 | 40.22 | 40.22 | 0 | 0 | 0 | |
27/01/2021 |
43.63
|
0 | 43.63 | 43.63 | 43.63 | 0 | 0 | 0 | |
26/01/2021 |
43.55
|
1,100 | 43.55 | 43.97 | 43.55 | 0 | 1,000 | -0.1 | |
25/01/2021 |
46.71
|
0 | 46.71 | 46.71 | 46.71 | 0 | 0 | 0 | |
22/01/2021 |
42.78
|
2,300 | 46.02 | 46.96 | 42.78 | 100 | 0 | 0.0 | |
21/01/2021 |
42.78
|
9,200 | 46.96 | 46.96 | 42.78 | 0 | 0 | 0 | |
20/01/2021 |
42.69
|
0 | 42.69 | 42.69 | 42.69 | 0 | 0 | 0 | |
19/01/2021 |
44.40
|
300 | 41.84 | 44.40 | 41.84 | 100 | 0 | 0.0 | |
18/01/2021 |
43.55
|
0 | 43.55 | 43.55 | 43.55 | 0 | 0 | 0 | |
15/01/2021 |
43.55
|
500 | 43.55 | 43.55 | 43.55 | 0 | 300 | -0.0 | |
14/01/2021 |
43.55
|
0 | 43.55 | 43.55 | 43.55 | 0 | 0 | 0 | |
13/01/2021 |
43.55
|
0 | 43.55 | 43.55 | 43.55 | 0 | 0 | 0 | |
12/01/2021 |
43.55
|
0 | 43.55 | 43.55 | 43.55 | 0 | 0 | 0 | |
11/01/2021 |
43.55
|
0 | 43.55 | 43.55 | 43.55 | 0 | 0 | 0 | |
08/01/2021 |
43.55
|
0 | 43.55 | 43.55 | 43.55 | 0 | 0 | 0 | |
07/01/2021 |
43.55
|
900 | 43.55 | 43.55 | 43.55 | 900 | 900 | 0 | |
06/01/2021 |
44.32
|
1,800 | 44.32 | 44.32 | 44.32 | 100 | 1,800 | -0.1 | |
05/01/2021 |
44.32
|
0 | 44.32 | 44.32 | 44.32 | 0 | 0 | 0 | |
04/01/2021 |
44.32
|
0 | 44.32 | 44.32 | 44.32 | 0 | 0 | 0 | |
31/12/2020: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
31/12/2020 |
43.97
|
600 | 44.49 | 44.49 | 43.97 | 0 | 200 | -0.0 | |
30/12/2020 |
43.80
|
0 | 43.80 | 43.80 | 43.80 | 0 | 0 | 0 | |
29/12/2020 |
43.80
|
100 | 43.80 | 43.80 | 43.80 | 0 | 0 | 0 | |
28/12/2020 |
45.40
|
300 | 45.40 | 45.40 | 45.40 | 100 | 0 | 0.0 | |
25/12/2020 |
45.40
|
0 | 45.40 | 45.40 | 45.40 | 0 | 0 | 0 | |
24/12/2020 |
45.40
|
200 | 45.40 | 45.40 | 45.40 | 0 | 0 | 0 | |
23/12/2020 |
45.57
|
0 | 45.57 | 45.57 | 45.57 | 0 | 0 | 0 | |
22/12/2020 |
45.57
|
0 | 45.57 | 45.57 | 45.57 | 0 | 0 | 0 | |
21/12/2020 |
45.57
|
100 | 45.57 | 45.57 | 45.57 | 0 | 0 | 0 | |
18/12/2020 |
45.74
|
0 | 45.74 | 45.74 | 45.74 | 0 | 0 | 0 | |
17/12/2020 |
45.74
|
0 | 45.74 | 45.74 | 45.74 | 0 | 0 | 0 | |
16/12/2020 |
45.74
|
0 | 45.74 | 45.74 | 45.74 | 0 | 0 | 0 | |
15/12/2020 |
45.74
|
500 | 45.74 | 45.74 | 45.74 | 0 | 0 | 0 | |
14/12/2020 |
45.74
|
0 | 45.74 | 45.74 | 45.74 | 0 | 0 | 0 | |
11/12/2020 |
45.74
|
0 | 45.74 | 45.74 | 45.74 | 0 | 0 | 0 | |
10/12/2020 |
45.74
|
0 | 45.74 | 45.74 | 45.74 | 0 | 0 | 0 | |
09/12/2020 |
45.74
|
0 | 45.74 | 45.74 | 45.74 | 0 | 0 | 0 | |
08/12/2020 |
47.00
|
400 | 45.32 | 47.00 | 45.32 | 300 | 0 | 0.0 | |
07/12/2020 |
44.56
|
0 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
04/12/2020 |
44.56
|
0 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
03/12/2020 |
44.56
|
0 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
02/12/2020 |
44.56
|
0 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
01/12/2020 |
42.88
|
9,500 | 44.56 | 44.56 | 42.88 | 0 | 0 | 0 | |
30/11/2020 |
44.56
|
0 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
27/11/2020 |
44.56
|
300 | 44.56 | 44.56 | 44.56 | 100 | 0 | 0.0 | |
26/11/2020 |
44.56
|
5,200 | 45.32 | 45.32 | 44.56 | 100 | 0 | 0.0 | |
25/11/2020 |
44.56
|
5,200 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
24/11/2020 |
44.56
|
0 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
23/11/2020 |
44.56
|
0 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
20/11/2020 |
44.56
|
0 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
19/11/2020 |
44.56
|
0 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
18/11/2020 |
44.56
|
0 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
17/11/2020 |
44.56
|
0 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
16/11/2020 |
44.56
|
200 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
13/11/2020 |
44.56
|
0 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
12/11/2020 |
44.56
|
0 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
11/11/2020 |
44.56
|
0 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
10/11/2020 |
44.56
|
0 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
09/11/2020 |
44.56
|
0 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
06/11/2020 |
44.56
|
0 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
05/11/2020 |
43.13
|
7,700 | 44.56 | 44.56 | 43.13 | 0 | 0 | 0 | |
04/11/2020 |
44.56
|
0 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
03/11/2020 |
44.56
|
200 | 44.56 | 44.56 | 44.56 | 0 | 200 | -0.0 | |
02/11/2020 |
45.40
|
200 | 45.40 | 45.40 | 45.40 | 0 | 200 | -0.0 | |
30/10/2020 |
44.56
|
0 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
29/10/2020 |
44.56
|
0 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
28/10/2020 |
44.56
|
0 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
27/10/2020 |
44.48
|
600 | 44.56 | 44.56 | 44.48 | 600 | 100 | 0.0 | |
26/10/2020 |
43.05
|
0 | 43.05 | 43.05 | 43.05 | 0 | 0 | 0 | |
23/10/2020 |
43.05
|
0 | 43.05 | 43.05 | 43.05 | 0 | 0 | 0 | |
22/10/2020 |
43.05
|
0 | 43.05 | 43.05 | 43.05 | 0 | 0 | 0 | |
21/10/2020 |
43.05
|
100 | 43.05 | 43.05 | 43.05 | 0 | 0 | 0 | |
20/10/2020 |
47.25
|
500 | 42.88 | 47.25 | 42.88 | 0 | 0 | 0 | |
19/10/2020 |
42.88
|
1,600 | 42.12 | 42.88 | 39.35 | 400 | 0 | 0.0 | |
16/10/2020 |
45.07
|
500 | 45.07 | 45.07 | 45.07 | 0 | 0 | 0 | |
15/10/2020 |
45.07
|
0 | 45.07 | 45.07 | 45.07 | 0 | 0 | 0 | |
14/10/2020 |
45.07
|
0 | 45.07 | 45.07 | 45.07 | 0 | 0 | 0 | |
13/10/2020 |
45.07
|
400 | 45.07 | 45.07 | 45.07 | 0 | 0 | 0 | |
12/10/2020 |
44.73
|
0 | 44.73 | 44.73 | 44.73 | 0 | 0 | 0 | |
09/10/2020 |
44.73
|
0 | 44.73 | 44.73 | 44.73 | 0 | 0 | 0 | |
08/10/2020 |
44.73
|
500 | 44.73 | 44.73 | 44.73 | 0 | 0 | 0 | |
07/10/2020 |
45.07
|
500 | 45.07 | 45.07 | 45.07 | 0 | 0 | 0 | |
06/10/2020 |
45.40
|
0 | 45.40 | 45.40 | 45.40 | 0 | 0 | 0 | |
05/10/2020 |
45.40
|
0 | 45.40 | 45.40 | 45.40 | 0 | 0 | 0 | |
02/10/2020 |
45.40
|
600 | 45.40 | 45.40 | 45.40 | 0 | 0 | 0 | |
01/10/2020 |
44.31
|
800 | 42.12 | 44.31 | 42.12 | 700 | 700 | 0 | |
30/09/2020 |
44.64
|
800 | 44.64 | 44.64 | 44.64 | 800 | 800 | 0 | |
29/09/2020 |
44.56
|
0 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
28/09/2020 |
44.56
|
17,900 | 44.56 | 44.56 | 37.92 | 500 | 500 | 0 | |
25/09/2020 |
44.56
|
0 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
24/09/2020 |
44.56
|
100 | 44.56 | 44.56 | 44.56 | 0 | 0 | 0 | |
23/09/2020 |
50.45
|
100 | 50.45 | 50.45 | 50.45 | 0 | 0 | 0 | |
22/09/2020 |
45.40
|
0 | 45.40 | 45.40 | 45.40 | 0 | 0 | 0 | |
21/09/2020 |
44.48
|
10,200 | 45.40 | 45.40 | 44.31 | 0 | 0 | 0 | |
18/09/2020 |
47.84
|
100 | 47.84 | 47.84 | 47.84 | 0 | 0 | 0 |