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) |
4.80 | 8.01% | 85,400 | -2,100 | -0.1 |
59.90
76
64.70
|
2 tháng
(2024-07-22) |
10.20 | 18.72% | 85,900 | -2,100 | -0.1 |
54.50
76
64.70
|
3 tháng
(2024-06-20) |
10.70 | 19.81% | 90,700 | -2,100 | -0.1 |
54
76
64.70
|
6 tháng
(2024-03-22) |
17.20 | 36.21% | 141,100 | -1,300 | -0.1 |
44
76
64.70
|
12 tháng
(2023-09-25) |
22.04 | 51.68% | 230,800 | -300 | -0.1 |
33.74
76
64.70
|
24 tháng
(2022-09-29) |
25.28 | 64.13% | 260,069 | 900 | -0.0 |
32.48
76
64.70
|
36 tháng
(2021-10-04) |
32.54 | 101.18% | 351,475 | 1,500 | 0.0 |
24.26
76
64.70
|
60 tháng
(2019-10-15) |
34.43 | 113.74% | 457,576 | 2,900 | 0.1 |
24.26
76
64.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2024 |
49.90
|
0 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 | |
23/04/2024 |
49.90
|
300 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 | |
22/04/2024 |
49.90
|
100 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 | |
19/04/2024 |
48.40
|
700 | 48.40 | 48.40 | 48.40 | 0 | 0 | 0 | |
17/04/2024 |
48.40
|
600 | 48 | 48.40 | 48 | 0 | 0 | 0 | |
16/04/2024 |
44
|
100 | 44 | 44 | 44 | 100 | 0 | 0.0 | |
15/04/2024 |
47.20
|
3,300 | 47 | 47.20 | 47 | 0 | 0 | 0 | |
12/04/2024 |
47
|
0 | 47 | 47 | 47 | 0 | 0 | 0 | |
11/04/2024 |
47
|
2,700 | 46.20 | 47 | 42.10 | 0 | 0 | 0 | |
10/04/2024 |
46.10
|
0 | 46.10 | 46.10 | 46.10 | 0 | 0 | 0 | |
09/04/2024 |
46.10
|
0 | 46.10 | 46.10 | 46.10 | 0 | 0 | 0 | |
08/04/2024 |
46.10
|
13,700 | 48.90 | 50.50 | 46 | 0 | 0 | 0 | |
05/04/2024 |
49.50
|
0 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 | |
04/04/2024 |
49.50
|
100 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 | |
03/04/2024 |
49.50
|
0 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 | |
02/04/2024 |
49.50
|
100 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 | |
01/04/2024 |
48
|
1,800 | 48 | 48 | 48 | 0 | 0 | 0 | |
29/03/2024 |
47.50
|
0 | 47.50 | 47.50 | 47.50 | 0 | 0 | 0 | |
28/03/2024 |
47.50
|
0 | 47.50 | 47.50 | 47.50 | 0 | 0 | 0 | |
27/03/2024 |
47.50
|
0 | 47.50 | 47.50 | 47.50 | 0 | 0 | 0 | |
26/03/2024 |
47.50
|
0 | 47.50 | 47.50 | 47.50 | 0 | 0 | 0 | |
25/03/2024 |
47.50
|
3,500 | 47.50 | 47.50 | 47.50 | 0 | 0 | 0 | |
22/03/2024 |
47.50
|
100 | 50.50 | 50.50 | 47.50 | 0 | 0 | 0 | |
21/03/2024 |
50.50
|
2,000 | 49 | 50.50 | 50.50 | 0 | 0 | 0 | |
20/03/2024 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 | |
19/03/2024 |
49
|
200 | 49.90 | 49.90 | 49 | 0 | 0 | 0 | |
18/03/2024 |
49.90
|
1,800 | 47.80 | 49.90 | 49.80 | 0 | 0 | 0 | |
15/03/2024 |
47.80
|
600 | 47.80 | 48 | 47.80 | 0 | 0 | 0 | |
14/03/2024 |
47.80
|
5,700 | 47 | 48.20 | 47.80 | 0 | 0 | 0 | |
13/03/2024 |
47
|
2,200 | 47 | 50 | 47 | 0 | 0 | 0 | |
12/03/2024 |
47
|
100 | 48 | 48 | 47 | 0 | 0 | 0 | |
11/03/2024 |
48
|
700 | 47 | 48 | 48 | 0 | 0 | 0 | |
08/03/2024 |
47
|
0 | 47 | 47 | 47 | 0 | 0 | 0 | |
07/03/2024 |
47
|
800 | 47 | 48 | 47 | 0 | 0 | 0 | |
06/03/2024 |
47
|
4,300 | 49.20 | 49.20 | 47 | 0 | 0 | 0 | |
05/03/2024 |
49.20
|
200 | 46.80 | 49.20 | 46.80 | 200 | 0 | 0.0 | |
04/03/2024 |
46.80
|
1,200 | 46.40 | 47 | 46.80 | 0 | 0 | 0 | |
01/03/2024 |
46.40
|
0 | 46.40 | 46.40 | 46.40 | 0 | 0 | 0 | |
29/02/2024 |
46.40
|
4,500 | 46 | 50.60 | 46 | 0 | 0 | 0 | |
28/02/2024 |
46
|
1,800 | 45.90 | 46 | 45.90 | 0 | 0 | 0 | |
27/02/2024 |
45.90
|
1,200 | 51 | 51 | 45.90 | 100 | 0 | 0.0 | |
26/02/2024 |
51
|
1,700 | 52.30 | 52.30 | 51 | 0 | 100 | -0.0 | |
23/02/2024: Cổ tức tiền mặt tỉ lệ: 35% | |||||||||
23/02/2024 |
52.30
|
900 | 52.30 | 56 | 52.30 | 0 | 0 | 0 | |
22/02/2024 |
52.30
|
8,000 | 50.61 | 52.30 | 49.68 | 0 | 0 | 0 | |
21/02/2024 |
50.61
|
16,300 | 51.55 | 51.55 | 47.80 | 500 | 0 | 0.0 | |
20/02/2024 |
51.55
|
7,700 | 51.55 | 55.30 | 51.55 | 0 | 0 | 0 | |
19/02/2024 |
51.55
|
9,500 | 46.86 | 51.55 | 49.68 | 0 | 0 | 0 | |
16/02/2024 |
46.86
|
1,900 | 46.68 | 47.80 | 46.86 | 100 | 0 | 0.0 | |
15/02/2024 |
46.68
|
200 | 46.68 | 46.68 | 46.68 | 0 | 0 | 0 | |
07/02/2024 |
46.68
|
1,500 | 43.11 | 46.68 | 46.58 | 0 | 0 | 0 | |
06/02/2024 |
43.11
|
200 | 45.93 | 45.93 | 43.11 | 0 | 0 | 0 | |
05/02/2024 |
45.93
|
0 | 45.93 | 45.93 | 45.93 | 0 | 0 | 0 | |
02/02/2024 |
45.93
|
0 | 45.93 | 45.93 | 45.93 | 0 | 0 | 0 | |
01/02/2024 |
45.93
|
0 | 45.93 | 45.93 | 45.93 | 0 | 0 | 0 | |
31/01/2024 |
45.93
|
0 | 45.93 | 45.93 | 45.93 | 0 | 0 | 0 | |
30/01/2024 |
45.93
|
2,500 | 46.40 | 46.40 | 45.46 | 0 | 0 | 0 | |
29/01/2024 |
46.40
|
300 | 46.40 | 46.40 | 46.40 | 0 | 0 | 0 | |
26/01/2024 |
46.40
|
4,500 | 44.99 | 46.40 | 45.93 | 0 | 0 | 0 | |
25/01/2024 |
44.99
|
1,200 | 41.24 | 44.99 | 44.05 | 0 | 0 | 0 | |
24/01/2024 |
41.24
|
0 | 41.24 | 41.24 | 41.24 | 0 | 0 | 0 | |
23/01/2024 |
41.24
|
0 | 41.24 | 41.24 | 41.24 | 0 | 0 | 0 | |
22/01/2024 |
41.24
|
0 | 41.24 | 41.24 | 41.24 | 0 | 0 | 0 | |
19/01/2024 |
41.24
|
100 | 37.49 | 41.24 | 41.24 | 0 | 0 | 0 | |
18/01/2024 |
37.49
|
0 | 37.49 | 37.49 | 37.49 | 0 | 0 | 0 | |
17/01/2024 |
37.49
|
0 | 37.49 | 37.49 | 37.49 | 0 | 0 | 0 | |
16/01/2024 |
37.49
|
500 | 37.12 | 37.49 | 37.49 | 200 | 0 | 0.0 | |
15/01/2024 |
37.12
|
100 | 33.74 | 37.12 | 37.12 | 0 | 0 | 0 | |
12/01/2024 |
33.74
|
0 | 33.74 | 33.74 | 33.74 | 0 | 0 | 0 | |
11/01/2024 |
33.74
|
0 | 33.74 | 33.74 | 33.74 | 0 | 0 | 0 | |
10/01/2024 |
33.74
|
0 | 33.74 | 33.74 | 33.74 | 0 | 0 | 0 | |
09/01/2024 |
33.74
|
0 | 33.74 | 33.74 | 33.74 | 0 | 0 | 0 | |
08/01/2024 |
33.74
|
0 | 33.74 | 33.74 | 33.74 | 0 | 0 | 0 | |
05/01/2024 |
33.74
|
0 | 33.74 | 33.74 | 33.74 | 0 | 0 | 0 | |
04/01/2024 |
33.74
|
0 | 33.74 | 33.74 | 33.74 | 0 | 0 | 0 | |
03/01/2024 |
33.74
|
0 | 33.74 | 33.74 | 33.74 | 0 | 0 | 0 | |
02/01/2024 |
33.74
|
0 | 33.74 | 33.74 | 33.74 | 0 | 0 | 0 | |
29/12/2023 |
33.74
|
1,500 | 36.37 | 36.37 | 33.74 | 0 | 0 | 0 | |
28/12/2023 |
36.37
|
600 | 40.30 | 40.30 | 36.37 | 0 | 0 | 0 | |
27/12/2023 |
40.30
|
100 | 44.05 | 44.05 | 40.30 | 0 | 0 | 0 | |
26/12/2023 |
44.05
|
0 | 44.05 | 44.05 | 44.05 | 0 | 0 | 0 | |
25/12/2023 |
44.05
|
0 | 44.05 | 44.05 | 44.05 | 0 | 0 | 0 | |
22/12/2023 |
44.05
|
0 | 44.05 | 44.05 | 44.05 | 0 | 0 | 0 | |
21/12/2023 |
44.05
|
0 | 44.05 | 44.05 | 44.05 | 0 | 0 | 0 | |
20/12/2023 |
44.05
|
0 | 44.05 | 44.05 | 44.05 | 0 | 0 | 0 | |
19/12/2023 |
44.05
|
0 | 44.05 | 44.05 | 44.05 | 0 | 0 | 0 | |
18/12/2023 |
44.05
|
0 | 44.05 | 44.05 | 44.05 | 0 | 0 | 0 | |
15/12/2023 |
44.05
|
0 | 44.05 | 44.05 | 44.05 | 0 | 0 | 0 | |
14/12/2023 |
44.05
|
0 | 44.05 | 44.05 | 44.05 | 0 | 0 | 0 | |
13/12/2023 |
44.05
|
0 | 44.05 | 44.05 | 44.05 | 0 | 0 | 0 | |
12/12/2023 |
44.05
|
0 | 44.05 | 44.05 | 44.05 | 0 | 0 | 0 | |
11/12/2023 |
44.05
|
0 | 44.05 | 44.05 | 44.05 | 0 | 0 | 0 | |
08/12/2023 |
44.05
|
0 | 44.05 | 44.05 | 44.05 | 0 | 0 | 0 | |
07/12/2023 |
44.05
|
400 | 43.11 | 44.05 | 44.05 | 400 | 400 | 0 | |
06/12/2023 |
43.11
|
0 | 43.11 | 43.11 | 43.11 | 0 | 0 | 0 | |
05/12/2023 |
43.11
|
0 | 43.11 | 43.11 | 43.11 | 0 | 0 | 0 | |
04/12/2023 |
43.11
|
0 | 43.11 | 43.11 | 43.11 | 0 | 0 | 0 | |
01/12/2023 |
43.11
|
0 | 43.11 | 43.11 | 43.11 | 0 | 0 | 0 | |
30/11/2023 |
43.11
|
0 | 43.11 | 43.11 | 43.11 | 0 | 0 | 0 | |
29/11/2023 |
43.11
|
0 | 43.11 | 43.11 | 43.11 | 0 | 0 | 0 | |
28/11/2023 |
43.11
|
0 | 43.11 | 43.11 | 43.11 | 0 | 0 | 0 |