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) |
1.96 | 3.63% | 13,600 | 300 | 0.0 |
51
55.90
55.90
|
2 tháng
(2024-07-22) |
0.98 | 1.78% | 28,700 | 400 | 0.0 |
51
59.83
55.90
|
3 tháng
(2024-06-20) |
-0.89 | -1.56% | 56,400 | 1,300 | 0.1 |
51
59.83
55.90
|
6 tháng
(2024-03-22) |
1.45 | 2.66% | 70,300 | 1,100 | 0.1 |
51
61.33
55.90
|
12 tháng
(2023-09-25) |
5.40 | 10.69% | 90,300 | -800 | -0.0 |
46.45
61.33
55.90
|
24 tháng
(2022-09-29) |
19.98 | 55.64% | 171,037 | 7,800 | 0.5 |
34.23
61.33
55.90
|
36 tháng
(2021-10-04) |
25.74 | 85.37% | 602,067 | 9,300 | 0.6 |
25.63
61.33
55.90
|
60 tháng
(2019-10-15) |
36.89 | 194.10% | 2,060,708 | 9,000 | 0.6 |
17.72
61.33
55.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2023 |
50.69
|
400 | 47.92 | 50.69 | 49.77 | 0 | 0 | 0 | |
24/11/2023 |
47.92
|
0 | 47.92 | 47.92 | 47.92 | 0 | 0 | 0 | |
23/11/2023 |
47.92
|
0 | 47.92 | 47.92 | 47.92 | 0 | 0 | 0 | |
22/11/2023 |
47.92
|
0 | 47.92 | 47.92 | 47.92 | 0 | 0 | 0 | |
21/11/2023 |
47.92
|
0 | 47.92 | 47.92 | 47.92 | 0 | 0 | 0 | |
20/11/2023 |
47.92
|
100 | 50.69 | 50.69 | 47.92 | 0 | 100 | -0.0 | |
17/11/2023 |
50.69
|
0 | 50.69 | 50.69 | 50.69 | 0 | 0 | 0 | |
16/11/2023 |
50.69
|
0 | 50.69 | 50.69 | 50.69 | 0 | 0 | 0 | |
15/11/2023 |
50.69
|
100 | 46.45 | 50.69 | 50.69 | 0 | 100 | -0.0 | |
14/11/2023 |
46.45
|
0 | 46.45 | 46.45 | 46.45 | 0 | 0 | 0 | |
13/11/2023 |
46.45
|
100 | 51.61 | 51.61 | 46.45 | 0 | 100 | -0.0 | |
10/11/2023 |
51.61
|
100 | 47.46 | 51.61 | 51.61 | 0 | 0 | 0 | |
09/11/2023 |
47.46
|
0 | 47.46 | 47.46 | 47.46 | 0 | 0 | 0 | |
08/11/2023 |
47.46
|
0 | 47.46 | 47.46 | 47.46 | 0 | 0 | 0 | |
07/11/2023 |
47.46
|
0 | 47.46 | 47.46 | 47.46 | 0 | 0 | 0 | |
06/11/2023 |
47.46
|
100 | 51.52 | 51.52 | 47.46 | 0 | 100 | -0.0 | |
03/11/2023 |
51.52
|
200 | 47.09 | 51.52 | 51.15 | 0 | 0 | 0 | |
02/11/2023 |
47.09
|
0 | 47.09 | 47.09 | 47.09 | 0 | 0 | 0 | |
01/11/2023 |
47.09
|
0 | 47.09 | 47.09 | 47.09 | 0 | 0 | 0 | |
31/10/2023 |
47.09
|
100 | 49.40 | 49.40 | 47.09 | 0 | 100 | -0.0 | |
30/10/2023 |
49.40
|
0 | 49.40 | 49.40 | 49.40 | 0 | 0 | 0 | |
27/10/2023 |
49.40
|
100 | 53.36 | 53.36 | 49.40 | 0 | 100 | 0 | |
26/10/2023 |
53.36
|
0 | 53.36 | 53.36 | 53.36 | 0 | 0 | 0 | |
25/10/2023 |
53.36
|
800 | 53.36 | 53.36 | 53.36 | 0 | 0 | 0 | |
24/10/2023 |
53.36
|
0 | 53.36 | 53.36 | 53.36 | 0 | 0 | 0 | |
23/10/2023 |
53.36
|
1,200 | 51.61 | 53.36 | 53.27 | 0 | 0 | 0 | |
20/10/2023 |
51.61
|
0 | 51.61 | 51.61 | 51.61 | 0 | 0 | 0 | |
19/10/2023 |
51.61
|
300 | 52.53 | 52.53 | 47.28 | 0 | 100 | -0.0 | |
18/10/2023 |
52.53
|
0 | 52.53 | 52.53 | 52.53 | 0 | 0 | 0 | |
17/10/2023 |
52.53
|
0 | 52.53 | 52.53 | 52.53 | 0 | 0 | 0 | |
16/10/2023 |
52.53
|
2,500 | 49.77 | 52.53 | 50.23 | 0 | 0 | 0 | |
13/10/2023 |
49.77
|
3,000 | 49.95 | 50.04 | 49.77 | 0 | 0 | 0 | |
12/10/2023 |
49.95
|
100 | 53.91 | 53.91 | 49.95 | 0 | 100 | -0.0 | |
11/10/2023 |
53.91
|
200 | 49.77 | 53.91 | 53.91 | 0 | 0 | 0 | |
10/10/2023 |
49.77
|
0 | 49.77 | 49.77 | 49.77 | 0 | 0 | 0 | |
09/10/2023 |
49.77
|
0 | 49.77 | 49.77 | 49.77 | 0 | 0 | 0 | |
06/10/2023 |
49.77
|
0 | 49.77 | 49.77 | 49.77 | 0 | 0 | 0 | |
05/10/2023 |
49.77
|
100 | 53.08 | 53.08 | 49.77 | 0 | 100 | -0.0 | |
04/10/2023 |
53.08
|
0 | 53.08 | 53.08 | 53.08 | 0 | 0 | 0 | |
03/10/2023 |
53.08
|
0 | 53.08 | 53.08 | 53.08 | 0 | 0 | 0 | |
02/10/2023 |
53.08
|
100 | 48.29 | 53.08 | 53.08 | 0 | 0 | 0 | |
29/09/2023 |
48.29
|
100 | 50.50 | 50.50 | 48.29 | 0 | 100 | -0.0 | |
28/09/2023 |
50.50
|
0 | 50.50 | 50.50 | 50.50 | 0 | 0 | 0 | |
27/09/2023 |
50.50
|
0 | 50.50 | 50.50 | 50.50 | 0 | 0 | 0 | |
26/09/2023 |
50.50
|
0 | 50.50 | 50.50 | 50.50 | 0 | 0 | 0 | |
25/09/2023 |
50.50
|
0 | 50.50 | 50.50 | 50.50 | 0 | 0 | 0 | |
22/09/2023 |
50.50
|
100 | 54.37 | 54.37 | 50.50 | 0 | 100 | -0.0 | |
21/09/2023 |
54.37
|
2,000 | 50.32 | 54.37 | 53.45 | 0 | 0 | 0 | |
20/09/2023 |
50.32
|
0 | 50.32 | 50.32 | 50.32 | 0 | 0 | 0 | |
19/09/2023 |
50.32
|
100 | 54.74 | 54.74 | 50.32 | 0 | 100 | 0 | |
18/09/2023 |
54.74
|
300 | 50.32 | 54.74 | 53.45 | 0 | 0 | 0 | |
15/09/2023 |
50.32
|
0 | 50.32 | 50.32 | 50.32 | 0 | 0 | 0 | |
14/09/2023 |
50.32
|
0 | 50.32 | 50.32 | 50.32 | 0 | 0 | 0 | |
13/09/2023 |
50.32
|
0 | 50.32 | 50.32 | 50.32 | 0 | 0 | 0 | |
12/09/2023 |
50.32
|
0 | 50.32 | 50.32 | 50.32 | 0 | 0 | 0 | |
11/09/2023 |
50.32
|
100 | 54.74 | 54.74 | 50.32 | 0 | 100 | -0.0 | |
08/09/2023 |
54.74
|
100 | 54.74 | 54.74 | 54.74 | 0 | 100 | -0.0 | |
07/09/2023 |
54.74
|
900 | 49.77 | 54.74 | 54.74 | 0 | 400 | -0.0 | |
06/09/2023 |
49.77
|
0 | 49.77 | 49.77 | 49.77 | 0 | 0 | 0 | |
05/09/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
05/09/2023 |
49.77
|
0 | 49.77 | 49.77 | 49.77 | 0 | 0 | 0 | |
31/08/2023 |
49.77
|
100 | 53.39 | 53.39 | 49.77 | 0 | 100 | -0.0 | |
30/08/2023 |
53.39
|
100 | 53.84 | 53.84 | 53.39 | 0 | 0 | 0 | |
29/08/2023 |
53.84
|
200 | 48.95 | 53.84 | 53.84 | 0 | 100 | -0.0 | |
28/08/2023 |
48.95
|
100 | 53.57 | 53.57 | 48.95 | 0 | 100 | -0.0 | |
25/08/2023 |
53.57
|
100 | 49.31 | 53.57 | 53.57 | 0 | 0 | 0 | |
24/08/2023 |
49.31
|
0 | 49.31 | 49.31 | 49.31 | 0 | 0 | 0 | |
23/08/2023 |
49.31
|
0 | 49.31 | 49.31 | 49.31 | 0 | 0 | 0 | |
22/08/2023 |
49.31
|
0 | 49.31 | 49.31 | 49.31 | 0 | 0 | 0 | |
21/08/2023 |
49.31
|
100 | 54.29 | 54.29 | 49.31 | 0 | 100 | -0.0 | |
18/08/2023 |
54.29
|
0 | 54.29 | 54.29 | 54.29 | 0 | 0 | 0 | |
17/08/2023 |
54.29
|
0 | 54.29 | 54.29 | 54.29 | 0 | 0 | 0 | |
16/08/2023 |
54.29
|
2,300 | 52.84 | 54.29 | 54.29 | 1,100 | 0 | 0.1 | |
15/08/2023 |
52.84
|
0 | 52.84 | 52.84 | 52.84 | 0 | 0 | 0 | |
14/08/2023 |
52.84
|
100 | 52.84 | 52.84 | 52.84 | 0 | 0 | 0 | |
11/08/2023 |
52.84
|
5,700 | 52.48 | 53.84 | 52.48 | 3,000 | 0 | 0.2 | |
10/08/2023 |
52.48
|
0 | 52.48 | 52.48 | 52.48 | 0 | 0 | 0 | |
09/08/2023 |
52.48
|
2,900 | 47.96 | 52.48 | 50.67 | 0 | 0 | 0 | |
08/08/2023 |
47.96
|
0 | 47.96 | 47.96 | 47.96 | 0 | 0 | 0 | |
07/08/2023 |
47.96
|
100 | 52.12 | 52.12 | 47.96 | 0 | 100 | -0.0 | |
04/08/2023 |
52.12
|
3,500 | 47.59 | 52.12 | 52.12 | 0 | 0 | 0 | |
03/08/2023 |
47.59
|
0 | 47.59 | 47.59 | 47.59 | 0 | 0 | 0 | |
02/08/2023 |
47.59
|
100 | 52.48 | 52.48 | 47.59 | 0 | 100 | -0.0 | |
01/08/2023 |
52.48
|
0 | 52.48 | 52.48 | 52.48 | 0 | 0 | 0 | |
31/07/2023 |
52.48
|
0 | 52.48 | 52.48 | 52.48 | 0 | 0 | 0 | |
28/07/2023 |
52.48
|
100 | 52.84 | 52.84 | 52.48 | 0 | 0 | 0 | |
27/07/2023 |
52.84
|
5,600 | 52.93 | 52.93 | 52.48 | 2,600 | 0 | 0.2 | |
26/07/2023 |
52.93
|
700 | 52.48 | 54.29 | 52.93 | 0 | 0 | 0 | |
25/07/2023 |
52.48
|
0 | 52.48 | 52.48 | 52.48 | 0 | 0 | 0 | |
24/07/2023 |
52.48
|
2,700 | 52.48 | 52.48 | 47.50 | 0 | 100 | -0.0 | |
21/07/2023 |
52.48
|
1,000 | 54.29 | 54.29 | 52.48 | 0 | 0 | 0 | |
20/07/2023 |
54.29
|
1,200 | 52.03 | 54.29 | 54.29 | 0 | 0 | 0 | |
19/07/2023 |
52.03
|
0 | 52.03 | 52.03 | 52.03 | 0 | 0 | 0 | |
18/07/2023 |
52.03
|
200 | 48.05 | 52.03 | 51.58 | 0 | 0 | 0 | |
17/07/2023 |
48.05
|
100 | 53.39 | 53.39 | 48.05 | 0 | 100 | -0.0 | |
14/07/2023 |
53.39
|
0 | 53.39 | 53.39 | 53.39 | 0 | 0 | 0 | |
13/07/2023 |
53.39
|
3,000 | 52.93 | 53.39 | 53.02 | 1,500 | 0 | 0.1 | |
12/07/2023 |
52.93
|
200 | 50.67 | 52.93 | 52.48 | 0 | 0 | 0 | |
11/07/2023 |
50.67
|
400 | 50.67 | 50.67 | 50.67 | 0 | 0 | 0 | |
10/07/2023 |
50.67
|
100 | 50.67 | 50.67 | 50.67 | 0 | 0 | 0 | |
07/07/2023 |
50.67
|
0 | 50.67 | 50.67 | 50.67 | 0 | 0 | 0 |