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) |
-7.40 | -13.31% | 500 | -400 | -0.0 |
48.20
55.60
48.20
|
2 tháng
(2024-07-22) |
-1.20 | -2.43% | 7,000 | -2,000 | -0.1 |
48.20
55.60
48.20
|
3 tháng
(2024-06-20) |
2.54 | 5.57% | 10,800 | -2,400 | -0.1 |
44.19
55.60
48.20
|
6 tháng
(2024-03-22) |
4.35 | 9.92% | 70,400 | 11,600 | 0.6 |
43.85
55.60
48.20
|
12 tháng
(2023-09-25) |
5.11 | 11.86% | 118,200 | 29,000 | 1.4 |
41.62
55.93
48.20
|
24 tháng
(2022-09-29) |
10.10 | 26.52% | 140,100 | 25,080 | -1.1 |
35.46
55.93
48.20
|
36 tháng
(2021-10-04) |
16.42 | 51.68% | 271,100 | 35,080 | -16.8 |
28.60
55.93
48.20
|
60 tháng
(2019-10-15) |
32.73 | 211.49% | 445,180 | 29,960 | -16.8 |
15.47
55.93
48.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/11/2023 |
47.66
|
0 | 47.66 | 47.66 | 47.66 | 0 | 0 | 0 | |
15/11/2023 |
47.66
|
0 | 47.66 | 47.66 | 47.66 | 0 | 0 | 0 | |
14/11/2023 |
47.66
|
200 | 44.56 | 47.66 | 47.66 | 0 | 0 | 0 | |
13/11/2023 |
44.56
|
1,900 | 47.47 | 47.47 | 44.33 | 0 | 0 | 0 | |
10/11/2023 |
47.47
|
0 | 47.47 | 47.47 | 47.47 | 0 | 0 | 0 | |
09/11/2023 |
47.47
|
100 | 44.37 | 47.47 | 47.47 | 0 | 0 | 0 | |
08/11/2023 |
44.37
|
200 | 47.56 | 50.89 | 44.37 | 0 | 0 | 0 | |
07/11/2023 |
47.56
|
4,500 | 45.80 | 48.51 | 47.56 | 0 | 0 | 0 | |
06/11/2023 |
45.80
|
500 | 42.80 | 45.80 | 45.56 | 0 | 0 | 0 | |
01/11/2023 |
42.80
|
0 | 42.80 | 42.80 | 42.80 | 0 | 0 | 0 | |
31/10/2023 |
42.80
|
100 | 44.99 | 44.99 | 42.80 | 0 | 100 | -0.0 | |
30/10/2023 |
44.99
|
100 | 42.14 | 44.99 | 44.99 | 0 | 0 | 0 | |
26/10/2023 |
42.14
|
100 | 44.90 | 44.90 | 42.14 | 0 | 0 | 0 | |
25/10/2023 |
44.90
|
700 | 48.23 | 48.23 | 44.90 | 0 | 700 | -0.0 | |
24/10/2023 |
48.23
|
200 | 46.42 | 48.23 | 43.38 | 0 | 100 | -0.0 | |
23/10/2023 |
46.42
|
0 | 46.42 | 46.42 | 46.42 | 0 | 0 | 0 | |
20/10/2023 |
46.42
|
500 | 43.42 | 46.42 | 45.85 | 0 | 0 | 0 | |
19/10/2023 |
43.42
|
500 | 46.66 | 46.66 | 43.42 | 0 | 0 | 0 | |
18/10/2023 |
46.66
|
100 | 49.75 | 49.75 | 46.66 | 0 | 100 | -0.0 | |
17/10/2023 |
49.75
|
200 | 47.66 | 49.75 | 44.99 | 0 | 100 | -0.0 | |
16/10/2023 |
47.66
|
2,700 | 51.18 | 51.18 | 47.66 | 600 | 100 | 0.0 | |
13/10/2023 |
51.18
|
500 | 48.13 | 51.18 | 46.61 | 0 | 100 | -0.0 | |
12/10/2023 |
48.13
|
100 | 51.75 | 51.75 | 48.13 | 0 | 100 | -0.0 | |
11/10/2023 |
51.75
|
100 | 48.42 | 51.75 | 51.75 | 0 | 0 | 0 | |
10/10/2023 |
48.42
|
0 | 48.42 | 48.42 | 48.42 | 0 | 0 | 0 | |
09/10/2023 |
48.42
|
200 | 48.42 | 48.42 | 48.42 | 0 | 100 | -0.0 | |
06/10/2023 |
48.42
|
200 | 48.42 | 48.42 | 48.42 | 0 | 100 | -0.0 | |
05/10/2023 |
48.42
|
2,000 | 52.03 | 52.03 | 48.42 | 2,000 | 0 | 0.1 | |
04/10/2023 |
52.03
|
100 | 55.93 | 55.93 | 52.03 | 0 | 100 | -0.0 | |
03/10/2023 |
55.93
|
300 | 52.60 | 55.93 | 48.99 | 0 | 100 | -0.0 | |
02/10/2023 |
52.60
|
7,800 | 49.18 | 52.60 | 45.75 | 6,100 | 100 | 0.3 | |
29/09/2023 |
49.18
|
200 | 46.04 | 49.18 | 43.28 | 0 | 100 | -0.0 | |
28/09/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
28/09/2023 |
46.04
|
400 | 43.09 | 46.09 | 46.04 | 0 | 0 | 0 | |
27/09/2023 |
43.09
|
0 | 43.09 | 43.09 | 43.09 | 0 | 0 | 0 | |
26/09/2023 |
43.09
|
0 | 43.09 | 43.09 | 43.09 | 0 | 0 | 0 | |
25/09/2023 |
43.09
|
0 | 43.09 | 43.09 | 43.09 | 0 | 0 | 0 | |
22/09/2023 |
43.09
|
0 | 43.09 | 43.09 | 43.09 | 0 | 0 | 0 | |
21/09/2023 |
43.09
|
0 | 43.09 | 43.09 | 43.09 | 0 | 0 | 0 | |
20/09/2023 |
43.09
|
0 | 43.09 | 43.09 | 43.09 | 0 | 0 | 0 | |
19/09/2023 |
43.09
|
100 | 46.07 | 46.07 | 43.09 | 0 | 100 | -0.0 | |
18/09/2023 |
46.07
|
100 | 43.42 | 46.07 | 46.07 | 0 | 0 | 0 | |
15/09/2023 |
43.42
|
0 | 43.42 | 43.42 | 43.42 | 0 | 0 | 0 | |
13/09/2023 |
43.42
|
0 | 43.42 | 43.42 | 43.42 | 0 | 0 | 0 | |
12/09/2023 |
43.42
|
0 | 43.42 | 43.42 | 43.42 | 0 | 0 | 0 | |
08/09/2023 |
43.42
|
200 | 40.58 | 43.42 | 43.42 | 0 | 0 | 0 | |
07/09/2023 |
40.58
|
0 | 40.58 | 40.58 | 40.58 | 0 | 0 | 0 | |
06/09/2023 |
40.58
|
0 | 40.58 | 40.58 | 40.58 | 0 | 0 | 0 | |
05/09/2023 |
40.58
|
0 | 40.58 | 40.58 | 40.58 | 0 | 0 | 0 | |
31/08/2023 |
40.58
|
100 | 43.42 | 43.42 | 40.58 | 0 | 0 | 0 | |
30/08/2023 |
43.42
|
300 | 43.42 | 43.42 | 43.42 | 0 | 0 | 0 | |
29/08/2023 |
43.42
|
0 | 43.42 | 43.42 | 43.42 | 0 | 0 | 0 | |
28/08/2023 |
43.42
|
100 | 40.58 | 43.42 | 43.42 | 0 | 0 | 0 | |
25/08/2023 |
40.58
|
0 | 40.58 | 40.58 | 40.58 | 0 | 0 | 0 | |
23/08/2023 |
40.58
|
100 | 43.00 | 43.00 | 40.58 | 0 | 0 | 0 | |
22/08/2023 |
43.00
|
0 | 43.00 | 43.00 | 43.00 | 0 | 0 | 0 | |
21/08/2023 |
43.00
|
100 | 43.00 | 43.00 | 43.00 | 100 | 0 | 0.0 | |
18/08/2023 |
43.00
|
0 | 43.00 | 43.00 | 43.00 | 0 | 0 | 0 | |
17/08/2023 |
43.00
|
0 | 43.00 | 43.00 | 43.00 | 0 | 0 | 0 | |
16/08/2023 |
43.00
|
0 | 43.00 | 43.00 | 43.00 | 0 | 0 | 0 | |
15/08/2023 |
43.00
|
500 | 43.00 | 43.00 | 43.00 | 500 | 0 | 0.0 | |
14/08/2023 |
43.00
|
0 | 43.00 | 43.00 | 43.00 | 0 | 0 | 0 | |
11/08/2023 |
43.00
|
0 | 43.00 | 43.00 | 43.00 | 0 | 0 | 0 | |
10/08/2023 |
43.00
|
100 | 40.30 | 43.00 | 43.00 | 0 | 0 | 0 | |
09/08/2023 |
40.30
|
500 | 40.11 | 40.30 | 40.30 | 0 | 500 | -0.0 | |
08/08/2023 |
40.11
|
100 | 41.83 | 41.83 | 40.11 | 0 | 0 | 0 | |
07/08/2023 |
41.83
|
0 | 41.83 | 41.83 | 41.83 | 0 | 0 | 0 | |
04/08/2023 |
41.83
|
0 | 41.83 | 41.83 | 41.83 | 0 | 0 | 0 | |
03/08/2023 |
41.83
|
0 | 41.83 | 41.83 | 41.83 | 0 | 0 | 0 | |
02/08/2023 |
41.83
|
0 | 41.83 | 41.83 | 41.83 | 0 | 0 | 0 | |
01/08/2023 |
41.83
|
0 | 41.83 | 41.83 | 41.83 | 0 | 0 | 0 | |
31/07/2023 |
41.83
|
0 | 41.83 | 41.83 | 41.83 | 0 | 0 | 0 | |
28/07/2023 |
41.83
|
0 | 41.83 | 41.83 | 41.83 | 0 | 0 | 0 | |
27/07/2023 |
41.83
|
100 | 44.67 | 44.67 | 41.83 | 0 | 100 | -0.0 | |
26/07/2023 |
44.67
|
0 | 44.67 | 44.67 | 44.67 | 0 | 0 | 0 | |
25/07/2023 |
44.67
|
700 | 41.83 | 44.67 | 40.48 | 0 | 0 | 0 | |
24/07/2023 |
41.83
|
0 | 41.83 | 41.83 | 41.83 | 0 | 0 | 0 | |
21/07/2023 |
41.83
|
0 | 41.83 | 41.83 | 41.83 | 0 | 0 | 0 | |
20/07/2023 |
41.83
|
0 | 41.83 | 41.83 | 41.83 | 0 | 0 | 0 | |
19/07/2023 |
41.83
|
0 | 41.83 | 41.83 | 41.83 | 0 | 0 | 0 | |
18/07/2023 |
41.83
|
0 | 41.83 | 41.83 | 41.83 | 0 | 0 | 0 | |
17/07/2023 |
41.83
|
0 | 41.83 | 41.83 | 41.83 | 0 | 0 | 0 | |
14/07/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/07/2023 |
41.83
|
300 | 40.90 | 41.83 | 41.83 | 0 | 0 | 0 | |
13/07/2023 |
40.90
|
0 | 38.26 | 40.90 | 40.90 | 0 | 0 | 0 | |
12/07/2023 |
38.26
|
0 | 38.26 | 38.26 | 38.26 | 0 | 0 | 0 | |
11/07/2023 |
38.26
|
200 | 35.76 | 38.26 | 38.26 | 0 | 0 | 0 | |
10/07/2023 |
35.76
|
100 | 37.95 | 37.95 | 35.76 | 0 | 0 | 0 | |
07/07/2023 |
37.95
|
0 | 37.95 | 37.95 | 37.95 | 0 | 0 | 0 | |
06/07/2023 |
37.95
|
0 | 37.95 | 37.95 | 37.95 | 0 | 0 | 0 | |
05/07/2023 |
37.95
|
0 | 37.95 | 37.95 | 37.95 | 0 | 0 | 0 | |
04/07/2023 |
37.95
|
100 | 40.13 | 40.13 | 37.95 | 0 | 0 | 0 | |
03/07/2023 |
40.13
|
0 | 40.13 | 40.13 | 40.13 | 0 | 0 | 0 | |
30/06/2023 |
40.13
|
0 | 40.13 | 40.13 | 40.13 | 0 | 0 | 0 | |
29/06/2023 |
40.13
|
0 | 40.13 | 40.13 | 40.13 | 0 | 0 | 0 | |
28/06/2023 |
40.13
|
300 | 38.76 | 40.13 | 40.08 | 0 | 0 | 0 | |
27/06/2023 |
38.76
|
0 | 38.76 | 38.76 | 38.76 | 0 | 0 | 0 | |
26/06/2023 |
38.76
|
0 | 38.76 | 38.76 | 38.76 | 0 | 0 | 0 | |
23/06/2023 |
38.76
|
0 | 38.76 | 38.76 | 38.76 | 0 | 0 | 0 | |
22/06/2023 |
38.76
|
0 | 38.76 | 38.76 | 38.76 | 0 | 0 | 0 | |
21/06/2023 |
38.76
|
100 | 41.68 | 41.68 | 38.76 | 0 | 0 | 0 | |
20/06/2023 |
41.68
|
700 | 44.59 | 44.59 | 41.49 | 0 | 100 | -0.0 |