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) |
-3.40 | -9.69% | 100 | 0 | 0 |
31.70
35.10
31.70
|
2 tháng
(2024-07-22) |
-16.20 | -33.82% | 2,700 | 100 | 0.0 |
31.70
47.90
31.70
|
3 tháng
(2024-06-21) |
-8.80 | -21.73% | 6,700 | 100 | 0.0 |
31.70
47.90
31.70
|
6 tháng
(2024-03-25) |
-20.30 | -39.04% | 51,800 | 1,000 | 0.1 |
31.70
55
31.70
|
12 tháng
(2023-09-25) |
-15.40 | -32.70% | 90,744 | 6,100 | 0.3 |
30.10
66
31.70
|
24 tháng
(2022-09-30) |
-48.20 | -60.33% | 527,031 | 6,200 | 0.3 |
30.10
84.30
31.70
|
36 tháng
(2021-10-05) |
-29.59 | -48.28% | 812,847 | 2,800 | 0.1 |
30.10
85.57
31.70
|
60 tháng
(2019-10-16) |
3.49 | 12.38% | 2,252,778 | -3,560 | -0.3 |
28.21
86.36
31.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
59.41
|
300 | 57.34 | 59.51 | 57.83 | 0 | 0 | 0 | |
17/09/2020 |
57.34
|
0 | 57.34 | 57.34 | 57.34 | 0 | 0 | 0 | |
16/09/2020 |
57.34
|
0 | 57.34 | 57.34 | 57.34 | 0 | 0 | 0 | |
15/09/2020 |
57.34
|
900 | 60.89 | 65.04 | 57.34 | 0 | 0 | 0 | |
14/09/2020 |
60.89
|
50,600 | 55.37 | 60.89 | 60.89 | 0 | 0 | 0 | |
11/09/2020 |
55.37
|
200 | 54.68 | 60.10 | 55.37 | 0 | 0 | 0 | |
10/09/2020 |
54.68
|
0 | 54.68 | 54.68 | 54.68 | 0 | 0 | 0 | |
09/09/2020 |
54.68
|
100 | 60.60 | 60.60 | 54.68 | 0 | 0 | 0 | |
08/09/2020 |
60.60
|
300 | 55.17 | 60.60 | 55.27 | 0 | 0 | 0 | |
07/09/2020 |
55.17
|
200 | 61.29 | 61.29 | 55.17 | 0 | 0 | 0 | |
04/09/2020 |
61.29
|
33,600 | 55.76 | 61.29 | 55.76 | 0 | 0 | 0 | |
03/09/2020 |
55.76
|
100 | 52.11 | 55.76 | 55.76 | 0 | 0 | 0 | |
01/09/2020 |
52.11
|
100 | 47.37 | 52.11 | 52.11 | 0 | 0 | 0 | |
31/08/2020 |
47.37
|
0 | 47.37 | 47.37 | 47.37 | 0 | 0 | 0 | |
28/08/2020 |
47.37
|
101 | 52.41 | 52.41 | 47.37 | 0 | 0 | 0 | |
27/08/2020 |
52.41
|
20,700 | 58.23 | 60.70 | 52.41 | 0 | 0 | 0 | |
26/08/2020 |
58.23
|
50,400 | 54.48 | 59.91 | 49.05 | 0 | 0 | 0 | |
25/08/2020 |
54.48
|
0 | 54.48 | 54.48 | 54.48 | 0 | 0 | 0 | |
24/08/2020 |
54.48
|
0 | 54.48 | 54.48 | 54.48 | 0 | 0 | 0 | |
21/08/2020 |
54.48
|
13 | 54.48 | 54.48 | 54.48 | 0 | 0 | 0 | |
20/08/2020 |
54.48
|
7,800 | 60.50 | 66.52 | 54.48 | 0 | 0 | 0 | |
19/08/2020 |
60.50
|
120 | 55.07 | 60.50 | 60.50 | 0 | 0 | 0 | |
18/08/2020 |
55.07
|
0 | 55.07 | 55.07 | 55.07 | 0 | 0 | 0 | |
17/08/2020 |
55.07
|
0 | 55.07 | 55.07 | 55.07 | 0 | 0 | 0 | |
14/08/2020 |
55.07
|
100 | 61.19 | 61.19 | 55.07 | 0 | 0 | 0 | |
13/08/2020 |
61.19
|
100 | 59.51 | 61.19 | 61.19 | 0 | 0 | 0 | |
12/08/2020 |
59.51
|
350 | 63.26 | 63.26 | 59.51 | 0 | 0 | 0 | |
11/08/2020 |
63.26
|
4,100 | 63.16 | 63.26 | 63.16 | 0 | 0 | 0 | |
10/08/2020 |
63.16
|
100 | 59.31 | 63.16 | 63.16 | 0 | 0 | 0 | |
07/08/2020 |
59.31
|
100 | 64.15 | 64.15 | 59.31 | 0 | 0 | 0 | |
06/08/2020 |
64.15
|
500 | 59.71 | 64.15 | 59.81 | 0 | 0 | 0 | |
05/08/2020 |
59.71
|
700 | 59.61 | 59.71 | 59.71 | 0 | 0 | 0 | |
04/08/2020 |
59.61
|
2,000 | 59.41 | 59.61 | 59.51 | 0 | 0 | 0 | |
03/08/2020 |
59.41
|
2,200 | 59.31 | 65.24 | 59.41 | 0 | 0 | 0 | |
31/07/2020 |
59.31
|
8,300 | 59.31 | 59.31 | 57.34 | 0 | 0 | 0 | |
30/07/2020 |
59.31
|
2,400 | 60.99 | 67.01 | 59.12 | 0 | 0 | 0 | |
29/07/2020 |
60.99
|
100 | 59.12 | 60.99 | 60.99 | 0 | 0 | 0 | |
28/07/2020 |
59.12
|
0 | 59.12 | 59.12 | 59.12 | 0 | 0 | 0 | |
27/07/2020 |
59.12
|
2,500 | 59.22 | 60.70 | 59.12 | 0 | 0 | 0 | |
24/07/2020 |
59.22
|
1,900 | 59.31 | 65.14 | 53.39 | 0 | 0 | 0 | |
23/07/2020 |
59.31
|
500 | 54.58 | 59.31 | 59.31 | 0 | 0 | 0 | |
22/07/2020 |
54.58
|
100 | 55.17 | 55.17 | 54.58 | 0 | 0 | 0 | |
21/07/2020 |
55.17
|
3,600 | 58.72 | 64.55 | 54.97 | 800 | 0 | 0.0 | |
20/07/2020 |
58.72
|
1,200 | 54.58 | 60.01 | 54.87 | 0 | 0 | 0 | |
17/07/2020 |
54.58
|
200 | 53.89 | 59.22 | 54.58 | 0 | 0 | 0 | |
16/07/2020 |
53.89
|
220 | 59.81 | 59.81 | 53.89 | 0 | 0 | 0 | |
15/07/2020 |
59.81
|
1,000 | 54.38 | 59.81 | 59.81 | 0 | 0 | 0 | |
14/07/2020 |
54.38
|
0 | 54.38 | 54.38 | 54.38 | 0 | 0 | 0 | |
13/07/2020 |
54.38
|
3,700 | 54.38 | 59.81 | 50.04 | 0 | 0 | 0 | |
10/07/2020 |
54.38
|
100 | 59.81 | 59.81 | 54.38 | 0 | 0 | 0 | |
09/07/2020 |
59.81
|
100 | 54.38 | 59.81 | 59.81 | 0 | 0 | 0 | |
08/07/2020 |
54.38
|
43 | 54.38 | 54.38 | 54.38 | 0 | 0 | 0 | |
07/07/2020 |
54.38
|
11,020 | 57.74 | 63.46 | 54.38 | 0 | 0 | 0 | |
06/07/2020 |
57.74
|
100 | 54.77 | 57.74 | 57.74 | 0 | 0 | 0 | |
03/07/2020 |
54.77
|
355 | 54.48 | 58.92 | 54.77 | 0 | 0 | 0 | |
02/07/2020 |
54.48
|
90,100 | 54.38 | 57.24 | 54.48 | 0 | 0 | 0 | |
01/07/2020 |
54.38
|
100 | 60.20 | 60.20 | 54.38 | 0 | 0 | 0 | |
30/06/2020 |
60.20
|
500 | 54.77 | 60.20 | 49.35 | 0 | 0 | 0 | |
29/06/2020: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
29/06/2020 |
54.77
|
18,466 | 54.68 | 60.10 | 49.54 | 0 | 0 | 0 | |
26/06/2020 |
54.68
|
12,600 | 54.58 | 59.99 | 54.58 | 0 | 0 | 0 | |
25/06/2020 |
54.58
|
2,942 | 50.33 | 54.58 | 54.58 | 0 | 0 | 0 | |
24/06/2020 |
50.33
|
46 | 50.33 | 50.33 | 50.33 | 0 | 0 | 0 | |
23/06/2020 |
50.33
|
7,100 | 55.06 | 60.47 | 49.94 | 0 | 0 | 0 | |
22/06/2020 |
55.06
|
100 | 52.65 | 55.06 | 55.06 | 0 | 0 | 0 | |
19/06/2020 |
52.65
|
200 | 48.49 | 52.65 | 52.65 | 0 | 0 | 0 | |
18/06/2020 |
48.49
|
2,000 | 52.65 | 57.86 | 48.49 | 0 | 0 | 0 | |
17/06/2020 |
52.65
|
600 | 49.46 | 52.65 | 52.65 | 0 | 0 | 0 | |
16/06/2020 |
49.46
|
0 | 49.46 | 49.46 | 49.46 | 0 | 0 | 0 | |
15/06/2020 |
49.46
|
2,800 | 52.65 | 55.06 | 48.98 | 700 | 700 | 0 | |
12/06/2020 |
52.65
|
200 | 52.65 | 52.65 | 50.91 | 0 | 0 | 0 | |
11/06/2020 |
52.65
|
0 | 52.65 | 52.65 | 52.65 | 0 | 0 | 0 | |
10/06/2020 |
52.65
|
2,200 | 52.65 | 54.58 | 50.81 | 0 | 0 | 0 | |
09/06/2020 |
52.65
|
200 | 50.33 | 52.65 | 52.65 | 0 | 200 | -0.0 | |
08/06/2020 |
50.33
|
100 | 52.65 | 52.65 | 50.33 | 0 | 0 | 0 | |
05/06/2020 |
52.65
|
200 | 52.65 | 52.65 | 50.33 | 0 | 0 | 0 | |
04/06/2020 |
52.65
|
124 | 49.27 | 52.65 | 52.65 | 0 | 0 | 0 | |
03/06/2020 |
49.27
|
100 | 53.52 | 53.52 | 49.27 | 0 | 0 | 0 | |
02/06/2020 |
53.52
|
8,000 | 53.52 | 53.52 | 53.52 | 0 | 0 | 0 | |
01/06/2020 |
53.52
|
10,200 | 53.52 | 53.52 | 53.52 | 0 | 0 | 0 | |
29/05/2020 |
53.52
|
354 | 48.69 | 53.52 | 53.13 | 0 | 0 | 0 | |
28/05/2020 |
48.69
|
33,200 | 48.49 | 53.32 | 48.49 | 0 | 0 | 0 | |
27/05/2020 |
48.49
|
3,400 | 50.33 | 55.35 | 48.40 | 0 | 0 | 0 | |
26/05/2020 |
50.33
|
16,300 | 53.71 | 53.90 | 50.33 | 0 | 0 | 0 | |
25/05/2020 |
53.71
|
100 | 55.45 | 55.45 | 53.71 | 0 | 0 | 0 | |
22/05/2020 |
55.45
|
10,100 | 53.81 | 55.45 | 53.81 | 0 | 0 | 0 | |
21/05/2020 |
53.81
|
127,200 | 53.71 | 53.90 | 51.29 | 0 | 0 | 0 | |
20/05/2020 |
53.71
|
278 | 53.71 | 53.71 | 51.29 | 0 | 0 | 0 | |
19/05/2020 |
53.71
|
0 | 53.71 | 53.71 | 53.71 | 0 | 0 | 0 | |
18/05/2020 |
53.71
|
100 | 53.71 | 53.71 | 53.71 | 0 | 0 | 0 | |
15/05/2020 |
53.71
|
1,100 | 53.71 | 53.71 | 53.71 | 0 | 0 | 0 | |
14/05/2020 |
53.71
|
3,100 | 54.19 | 54.19 | 53.71 | 0 | 0 | 0 | |
13/05/2020 |
54.19
|
1,100 | 54.10 | 54.19 | 48.69 | 0 | 0 | 0 | |
12/05/2020 |
54.10
|
3,000 | 53.81 | 54.10 | 54.10 | 0 | 0 | 0 | |
11/05/2020 |
53.81
|
7,200 | 53.81 | 53.90 | 48.49 | 0 | 0 | 0 | |
08/05/2020 |
53.81
|
1,230 | 53.81 | 53.81 | 48.49 | 0 | 0 | 0 | |
07/05/2020 |
53.81
|
4,300 | 53.71 | 59.02 | 48.40 | 0 | 0 | 0 | |
06/05/2020 |
53.71
|
15,400 | 48.88 | 53.71 | 44.15 | 0 | 0 | 0 | |
05/05/2020 |
48.88
|
1,900 | 44.44 | 48.88 | 48.88 | 0 | 0 | 0 | |
04/05/2020 |
44.44
|
500 | 40.48 | 44.44 | 44.44 | 0 | 0 | 0 | |
29/04/2020 |
40.48
|
100 | 36.80 | 40.48 | 40.48 | 0 | 0 | 0 |