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) |
3 | 5% | 700 | 0 | 0 |
60
63
63
|
2 tháng
(2024-07-22) |
0 | 0% | 6,000 | 0 | 0 |
60
63
63
|
3 tháng
(2024-06-20) |
-1.50 | -2.33% | 18,700 | 0 | 0 |
57.80
64.50
63
|
6 tháng
(2024-03-29) |
12.06 | 23.69% | 54,900 | 0 | 0 |
50.94
65.42
63
|
12 tháng
(2023-10-02) |
16.27 | 34.82% | 64,400 | 0 | 0 |
46.73
65.42
63
|
24 tháng
(2022-09-29) |
17.78 | 39.31% | 583,633 | -1,000 | -0.1 |
42.62
65.42
63
|
36 tháng
(2021-10-04) |
18.36 | 41.12% | 645,946 | -14,500 | -0.8 |
40.51
71.46
63
|
60 tháng
(2019-10-15) |
41.24 | 189.52% | 892,853 | 200 | -0.2 |
21.40
71.46
63
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/06/2023 |
45.80
|
0 | 45.80 | 45.80 | 45.80 | 0 | 0 | 0 | |
31/05/2023 |
45.80
|
500 | 45.42 | 45.80 | 45.80 | 0 | 0 | 0 | |
30/05/2023 |
45.42
|
200 | 43.83 | 45.42 | 44.77 | 0 | 0 | 0 | |
29/05/2023 |
43.83
|
0 | 43.83 | 43.83 | 43.83 | 0 | 0 | 0 | |
26/05/2023 |
43.83
|
0 | 43.83 | 43.83 | 43.83 | 0 | 0 | 0 | |
25/05/2023 |
43.83
|
0 | 43.83 | 43.83 | 43.83 | 0 | 0 | 0 | |
24/05/2023 |
43.83
|
0 | 43.83 | 43.83 | 43.83 | 0 | 0 | 0 | |
23/05/2023 |
43.83
|
500 | 43.83 | 43.83 | 43.83 | 0 | 0 | 0 | |
22/05/2023 |
43.83
|
4,000 | 45.61 | 45.61 | 43.83 | 0 | 0 | 0 | |
19/05/2023 |
45.61
|
0 | 45.80 | 45.61 | 45.61 | 0 | 0 | 0 | |
18/05/2023 |
45.80
|
0 | 45.80 | 45.80 | 45.61 | 0 | 0 | 0 | |
17/05/2023 |
45.80
|
300 | 42.62 | 46.36 | 44.77 | 0 | 0 | 0 | |
16/05/2023 |
42.62
|
0 | 42.62 | 42.62 | 42.62 | 0 | 0 | 0 | |
15/05/2023 |
42.62
|
500 | 50.09 | 50.09 | 42.62 | 0 | 0 | 0 | |
12/05/2023 |
50.09
|
0 | 50.09 | 50.09 | 50.09 | 0 | 0 | 0 | |
11/05/2023: Cổ tức tiền mặt tỉ lệ: 40% | |||||||||
11/05/2023 |
50.09
|
0 | 50.09 | 50.09 | 50.09 | 0 | 0 | 0 | |
10/05/2023 |
50.09
|
100 | 45.92 | 50.09 | 50.09 | 0 | 0 | 0 | |
09/05/2023 |
45.92
|
1,500 | 46.09 | 46.09 | 45.92 | 0 | 0 | 0 | |
08/05/2023 |
46.09
|
1,700 | 44.79 | 46.96 | 44.79 | 0 | 0 | 0 | |
05/05/2023 |
44.79
|
0 | 44.79 | 44.79 | 44.79 | 0 | 0 | 0 | |
04/05/2023 |
44.79
|
400 | 44.79 | 44.79 | 44.79 | 0 | 0 | 0 | |
28/04/2023 |
44.79
|
0 | 44.79 | 44.79 | 44.79 | 0 | 0 | 0 | |
27/04/2023 |
44.79
|
0 | 44.79 | 44.79 | 44.79 | 0 | 0 | 0 | |
26/04/2023 |
44.79
|
0 | 45.14 | 44.79 | 44.79 | 0 | 0 | 0 | |
25/04/2023 |
45.14
|
1,000 | 44.35 | 45.14 | 44.35 | 0 | 0 | 0 | |
24/04/2023 |
44.35
|
0 | 44.35 | 44.35 | 44.35 | 0 | 0 | 0 | |
21/04/2023 |
44.35
|
600 | 44.35 | 44.35 | 44.35 | 0 | 0 | 0 | |
20/04/2023 |
44.35
|
0 | 44.35 | 44.35 | 44.35 | 0 | 0 | 0 | |
19/04/2023 |
44.35
|
0 | 44.35 | 44.35 | 44.35 | 0 | 0 | 0 | |
18/04/2023 |
44.35
|
0 | 44.35 | 44.35 | 44.35 | 0 | 0 | 0 | |
17/04/2023 |
44.35
|
0 | 44.35 | 44.35 | 44.35 | 0 | 0 | 0 | |
14/04/2023 |
44.35
|
0 | 44.35 | 44.35 | 44.35 | 0 | 0 | 0 | |
13/04/2023 |
44.35
|
0 | 44.35 | 44.35 | 44.35 | 0 | 0 | 0 | |
12/04/2023 |
44.35
|
0 | 44.35 | 44.35 | 44.35 | 0 | 0 | 0 | |
11/04/2023 |
44.35
|
0 | 44.35 | 44.35 | 44.35 | 0 | 0 | 0 | |
10/04/2023 |
44.35
|
0 | 44.35 | 44.35 | 44.35 | 0 | 0 | 0 | |
07/04/2023 |
44.35
|
0 | 44.35 | 44.35 | 44.35 | 0 | 0 | 0 | |
06/04/2023 |
44.35
|
0 | 44.35 | 44.35 | 44.35 | 0 | 0 | 0 | |
05/04/2023 |
44.35
|
0 | 44.35 | 44.35 | 44.35 | 0 | 0 | 0 | |
04/04/2023 |
44.35
|
0 | 44.35 | 44.35 | 44.35 | 0 | 0 | 0 | |
03/04/2023 |
44.35
|
0 | 44.35 | 44.35 | 44.35 | 0 | 0 | 0 | |
31/03/2023 |
44.35
|
0 | 44.35 | 44.35 | 44.35 | 0 | 0 | 0 | |
30/03/2023 |
44.35
|
0 | 44.35 | 44.35 | 44.35 | 0 | 0 | 0 | |
29/03/2023 |
44.35
|
100 | 44.35 | 44.35 | 44.35 | 0 | 0 | 0 | |
28/03/2023 |
44.35
|
0 | 44.35 | 44.35 | 44.35 | 0 | 0 | 0 | |
27/03/2023 |
44.35
|
0 | 44.35 | 44.35 | 44.35 | 0 | 0 | 0 | |
24/03/2023 |
44.35
|
0 | 44.35 | 44.35 | 44.35 | 0 | 0 | 0 | |
23/03/2023 |
44.35
|
0 | 44.35 | 44.35 | 44.35 | 0 | 0 | 0 | |
22/03/2023 |
44.35
|
0 | 44.35 | 44.35 | 44.35 | 0 | 0 | 0 | |
21/03/2023 |
44.35
|
0 | 44.35 | 44.35 | 44.35 | 0 | 0 | 0 | |
20/03/2023 |
44.35
|
0 | 44.35 | 44.35 | 44.35 | 0 | 0 | 0 | |
17/03/2023 |
44.35
|
200 | 44.35 | 44.35 | 44.35 | 0 | 0 | 0 | |
16/03/2023 |
44.35
|
0 | 44.35 | 44.35 | 44.35 | 0 | 0 | 0 | |
15/03/2023 |
44.35
|
0 | 44.35 | 44.35 | 44.35 | 0 | 0 | 0 | |
14/03/2023 |
44.35
|
0 | 44.35 | 44.35 | 44.35 | 0 | 0 | 0 | |
13/03/2023 |
44.35
|
200 | 44.35 | 44.35 | 44.35 | 0 | 0 | 0 | |
10/03/2023 |
44.35
|
0 | 44.35 | 44.35 | 44.35 | 0 | 0 | 0 | |
09/03/2023 |
44.35
|
0 | 44.35 | 44.35 | 44.35 | 0 | 0 | 0 | |
08/03/2023 |
44.35
|
0 | 44.35 | 44.35 | 44.35 | 0 | 0 | 0 | |
07/03/2023 |
44.35
|
0 | 44.35 | 44.35 | 44.35 | 0 | 0 | 0 | |
06/03/2023 |
44.35
|
0 | 44.35 | 44.35 | 44.35 | 0 | 0 | 0 | |
03/03/2023 |
44.35
|
0 | 44.35 | 44.35 | 44.35 | 0 | 0 | 0 | |
02/03/2023 |
44.35
|
0 | 44.35 | 44.35 | 44.35 | 0 | 0 | 0 | |
01/03/2023 |
44.35
|
0 | 44.35 | 44.35 | 44.35 | 0 | 0 | 0 | |
28/02/2023 |
44.35
|
900 | 43.48 | 44.35 | 44.35 | 0 | 0 | 0 | |
27/02/2023 |
43.48
|
0 | 43.48 | 43.48 | 43.48 | 0 | 0 | 0 | |
24/02/2023 |
43.48
|
0 | 43.48 | 43.48 | 43.48 | 0 | 0 | 0 | |
23/02/2023 |
43.48
|
0 | 43.48 | 43.48 | 43.48 | 0 | 0 | 0 | |
22/02/2023 |
43.48
|
0 | 43.48 | 43.48 | 43.48 | 0 | 0 | 0 | |
21/02/2023 |
43.48
|
0 | 43.48 | 43.48 | 43.48 | 0 | 0 | 0 | |
20/02/2023 |
43.48
|
23 | 43.48 | 43.48 | 43.48 | 0 | 0 | 0 | |
17/02/2023 |
43.48
|
0 | 43.48 | 43.48 | 43.48 | 0 | 0 | 0 | |
16/02/2023 |
43.48
|
0 | 43.48 | 43.48 | 43.48 | 0 | 0 | 0 | |
15/02/2023 |
43.48
|
0 | 43.48 | 43.48 | 43.48 | 0 | 0 | 0 | |
14/02/2023 |
43.48
|
0 | 43.48 | 43.48 | 43.48 | 0 | 0 | 0 | |
13/02/2023 |
43.48
|
0 | 43.48 | 43.48 | 43.48 | 0 | 0 | 0 | |
10/02/2023 |
43.48
|
0 | 43.48 | 43.48 | 43.48 | 0 | 0 | 0 | |
09/02/2023 |
43.48
|
0 | 43.48 | 43.48 | 43.48 | 0 | 0 | 0 | |
08/02/2023 |
43.48
|
0 | 43.48 | 43.48 | 43.48 | 0 | 0 | 0 | |
07/02/2023 |
43.48
|
0 | 43.48 | 43.48 | 43.48 | 0 | 0 | 0 | |
06/02/2023 |
43.48
|
1,000 | 43.48 | 43.48 | 43.48 | 0 | 0 | 0 | |
03/02/2023 |
43.48
|
0 | 43.48 | 43.48 | 43.48 | 0 | 0 | 0 | |
02/02/2023 |
43.48
|
300 | 43.48 | 43.48 | 43.48 | 0 | 0 | 0 | |
01/02/2023 |
43.48
|
0 | 43.48 | 43.48 | 43.48 | 0 | 0 | 0 | |
31/01/2023 |
43.48
|
1,100 | 43.48 | 43.48 | 43.48 | 0 | 0 | 0 | |
30/01/2023 |
43.48
|
100 | 43.48 | 43.48 | 43.48 | 0 | 0 | 0 | |
27/01/2023 |
43.48
|
0 | 43.48 | 43.48 | 43.48 | 0 | 0 | 0 | |
19/01/2023 |
43.48
|
1,000 | 43.48 | 43.48 | 43.48 | 0 | 0 | 0 | |
18/01/2023 |
43.48
|
400 | 43.48 | 43.48 | 43.48 | 0 | 0 | 0 | |
17/01/2023 |
43.48
|
500 | 43.48 | 43.48 | 43.48 | 0 | 0 | 0 | |
16/01/2023 |
43.48
|
400 | 43.48 | 43.48 | 43.48 | 0 | 0 | 0 | |
13/01/2023 |
43.48
|
500 | 44.35 | 44.35 | 43.48 | 0 | 0 | 0 | |
12/01/2023 |
44.35
|
0 | 44.35 | 44.35 | 44.35 | 0 | 0 | 0 | |
11/01/2023 |
44.35
|
200 | 43.48 | 44.35 | 44.35 | 0 | 0 | 0 | |
10/01/2023 |
43.48
|
0 | 43.48 | 43.48 | 43.48 | 0 | 0 | 0 | |
09/01/2023 |
43.48
|
100 | 43.48 | 43.48 | 43.48 | 0 | 0 | 0 | |
06/01/2023 |
43.48
|
0 | 43.48 | 43.48 | 43.48 | 0 | 0 | 0 | |
05/01/2023 |
43.48
|
100 | 43.40 | 43.48 | 43.48 | 0 | 0 | 0 | |
04/01/2023 |
43.40
|
0 | 43.40 | 43.40 | 43.40 | 0 | 0 | 0 | |
03/01/2023 |
43.40
|
0 | 43.40 | 43.40 | 43.40 | 0 | 0 | 0 |