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) |
|
07/07/2023 |
45.87
|
0 | 45.87 | 45.87 | 45.87 | 0 | 0 | 0 | |
06/07/2023 |
45.87
|
0 | 45.87 | 45.87 | 45.87 | 0 | 0 | 0 | |
05/07/2023 |
45.87
|
1,000 | 45.87 | 45.87 | 45.87 | 0 | 0 | 0 | |
04/07/2023 |
45.87
|
500 | 45.87 | 45.87 | 45.87 | 0 | 0 | 0 | |
03/07/2023 |
45.87
|
1,300 | 44.03 | 45.87 | 45.87 | 0 | 0 | 0 | |
30/06/2023 |
44.03
|
0 | 44.03 | 44.03 | 44.03 | 0 | 0 | 0 | |
29/06/2023 |
44.03
|
0 | 44.03 | 44.03 | 44.03 | 0 | 0 | 0 | |
28/06/2023 |
44.03
|
0 | 44.03 | 44.03 | 44.03 | 0 | 0 | 0 | |
27/06/2023 |
44.03
|
0 | 44.03 | 44.03 | 44.03 | 0 | 0 | 0 | |
26/06/2023 |
44.03
|
0 | 44.03 | 44.03 | 44.03 | 0 | 0 | 0 | |
23/06/2023 |
44.03
|
0 | 44.03 | 44.03 | 44.03 | 0 | 0 | 0 | |
22/06/2023 |
44.03
|
0 | 44.03 | 44.03 | 44.03 | 0 | 0 | 0 | |
21/06/2023 |
44.03
|
0 | 44.03 | 44.03 | 44.03 | 0 | 0 | 0 | |
20/06/2023 |
44.03
|
0 | 44.03 | 44.03 | 44.03 | 0 | 0 | 0 | |
19/06/2023 |
44.03
|
0 | 44.03 | 44.03 | 44.03 | 0 | 0 | 0 | |
16/06/2023 |
44.03
|
0 | 44.03 | 44.03 | 44.03 | 0 | 0 | 0 | |
15/06/2023 |
44.03
|
0 | 44.03 | 44.03 | 44.03 | 0 | 0 | 0 | |
14/06/2023 |
44.03
|
200 | 43.11 | 44.03 | 44.03 | 100 | 0 | 0.0 | |
13/06/2023 |
43.11
|
900 | 47.70 | 47.70 | 43.11 | 0 | 0 | 0 | |
12/06/2023 |
47.70
|
0 | 43.39 | 47.70 | 43.39 | 0 | 0 | 0 | |
09/06/2023 |
43.39
|
0 | 43.39 | 43.39 | 43.39 | 1,000 | 0 | 0.1 | |
08/06/2023 |
43.39
|
2,500 | 39.45 | 43.39 | 43.39 | 0 | 0 | 0 | |
07/06/2023 |
39.45
|
0 | 39.45 | 39.45 | 39.45 | 0 | 0 | 0 | |
06/06/2023 |
39.45
|
0 | 39.45 | 39.45 | 39.45 | 0 | 0 | 0 | |
05/06/2023 |
39.45
|
0 | 39.45 | 39.45 | 39.45 | 0 | 0 | 0 | |
02/06/2023 |
39.45
|
0 | 39.45 | 39.45 | 39.45 | 0 | 0 | 0 | |
01/06/2023 |
39.45
|
0 | 39.45 | 39.45 | 39.45 | 0 | 0 | 0 | |
31/05/2023 |
39.45
|
0 | 39.45 | 39.45 | 39.45 | 0 | 0 | 0 | |
30/05/2023 |
39.45
|
0 | 39.45 | 39.45 | 39.45 | 0 | 0 | 0 | |
29/05/2023 |
39.45
|
0 | 39.45 | 39.45 | 39.45 | 0 | 0 | 0 | |
26/05/2023 |
39.45
|
0 | 39.45 | 39.45 | 39.45 | 0 | 0 | 0 | |
25/05/2023 |
39.45
|
0 | 39.45 | 39.45 | 39.45 | 0 | 0 | 0 | |
24/05/2023 |
39.45
|
0 | 39.45 | 39.45 | 39.45 | 0 | 0 | 0 | |
23/05/2023 |
39.45
|
0 | 39.45 | 39.45 | 39.45 | 0 | 0 | 0 | |
22/05/2023 |
39.45
|
0 | 39.45 | 39.45 | 39.45 | 0 | 0 | 0 | |
19/05/2023 |
39.45
|
100 | 39.45 | 39.45 | 39.45 | 0 | 0 | 0 | |
18/05/2023 |
39.45
|
300 | 41.28 | 41.28 | 39.45 | 0 | 200 | -0.0 | |
17/05/2023 |
41.28
|
0 | 41.28 | 41.28 | 41.28 | 0 | 0 | 0 | |
16/05/2023 |
41.28
|
100 | 41.28 | 41.28 | 41.28 | 0 | 0 | 0 | |
15/05/2023 |
41.28
|
100 | 44.49 | 44.49 | 41.28 | 0 | 0 | 0 | |
12/05/2023 |
44.49
|
0 | 44.49 | 44.49 | 44.49 | 0 | 0 | 0 | |
11/05/2023 |
44.49
|
0 | 44.49 | 44.49 | 44.49 | 0 | 0 | 0 | |
10/05/2023 |
44.49
|
0 | 44.49 | 44.49 | 44.49 | 0 | 0 | 0 | |
09/05/2023 |
44.49
|
0 | 44.49 | 44.49 | 44.49 | 0 | 0 | 0 | |
08/05/2023 |
44.49
|
0 | 44.49 | 44.49 | 44.49 | 0 | 0 | 0 | |
05/05/2023 |
44.49
|
0 | 44.49 | 44.49 | 44.49 | 0 | 0 | 0 | |
04/05/2023: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
04/05/2023 |
44.49
|
0 | 44.49 | 44.49 | 44.49 | 0 | 0 | 0 | |
28/04/2023 |
44.49
|
0 | 44.49 | 44.49 | 44.49 | 0 | 0 | 0 | |
27/04/2023 |
44.49
|
0 | 44.49 | 44.49 | 44.49 | 0 | 0 | 0 | |
26/04/2023 |
44.49
|
0 | 44.49 | 44.49 | 44.49 | 0 | 0 | 0 | |
25/04/2023 |
44.49
|
0 | 44.49 | 44.49 | 44.49 | 0 | 0 | 0 | |
24/04/2023 |
44.49
|
0 | 44.49 | 44.49 | 44.49 | 0 | 0 | 0 | |
21/04/2023 |
44.49
|
0 | 44.49 | 44.49 | 44.49 | 0 | 0 | 0 | |
20/04/2023 |
44.49
|
0 | 44.49 | 44.49 | 44.49 | 0 | 0 | 0 | |
19/04/2023 |
44.49
|
1,001 | 43.16 | 44.49 | 44.49 | 1,000 | 0 | 0.1 | |
18/04/2023 |
43.16
|
0 | 43.16 | 43.16 | 43.16 | 0 | 0 | 0 | |
17/04/2023 |
43.16
|
0 | 43.16 | 43.16 | 43.16 | 0 | 0 | 0 | |
14/04/2023 |
43.16
|
0 | 43.16 | 43.16 | 43.16 | 0 | 0 | 0 | |
13/04/2023 |
43.16
|
0 | 43.16 | 43.16 | 43.16 | 0 | 0 | 0 | |
12/04/2023 |
43.16
|
0 | 43.16 | 43.16 | 43.16 | 0 | 0 | 0 | |
11/04/2023 |
43.16
|
0 | 43.16 | 43.16 | 43.16 | 0 | 0 | 0 | |
10/04/2023 |
43.16
|
500 | 43.16 | 43.16 | 43.16 | 0 | 0 | 0 | |
07/04/2023 |
43.16
|
0 | 43.16 | 43.16 | 43.16 | 0 | 0 | 0 | |
06/04/2023 |
43.16
|
200 | 43.16 | 43.16 | 43.16 | 0 | 0 | 0 | |
05/04/2023 |
43.16
|
0 | 43.16 | 43.16 | 43.16 | 0 | 0 | 0 | |
04/04/2023 |
43.16
|
0 | 43.16 | 43.16 | 43.16 | 0 | 0 | 0 | |
03/04/2023 |
43.16
|
0 | 43.16 | 43.16 | 43.16 | 0 | 0 | 0 | |
31/03/2023 |
43.16
|
0 | 43.16 | 43.16 | 43.16 | 0 | 0 | 0 | |
30/03/2023 |
43.16
|
600 | 43.16 | 43.16 | 43.07 | 0 | 0 | 0 | |
29/03/2023 |
43.16
|
0 | 43.16 | 43.16 | 43.16 | 0 | 0 | 0 | |
28/03/2023 |
43.16
|
0 | 43.16 | 43.16 | 43.16 | 0 | 0 | 0 | |
27/03/2023 |
43.16
|
0 | 43.16 | 43.16 | 43.16 | 0 | 0 | 0 | |
24/03/2023 |
43.16
|
700 | 43.16 | 43.16 | 42.27 | 0 | 0 | 0 | |
23/03/2023 |
43.16
|
0 | 43.16 | 43.16 | 43.16 | 0 | 0 | 0 | |
22/03/2023 |
43.16
|
0 | 43.16 | 43.16 | 43.16 | 0 | 0 | 0 | |
21/03/2023 |
43.16
|
0 | 43.16 | 43.16 | 43.16 | 0 | 0 | 0 | |
20/03/2023 |
43.16
|
0 | 43.16 | 43.16 | 43.16 | 0 | 0 | 0 | |
17/03/2023 |
43.16
|
0 | 43.16 | 43.16 | 43.16 | 0 | 0 | 0 | |
16/03/2023 |
43.16
|
0 | 43.16 | 43.16 | 43.16 | 0 | 0 | 0 | |
15/03/2023 |
43.16
|
0 | 43.16 | 43.16 | 43.16 | 0 | 0 | 0 | |
14/03/2023 |
43.16
|
400 | 43.16 | 43.16 | 43.16 | 0 | 0 | 0 | |
13/03/2023 |
43.16
|
0 | 43.16 | 43.16 | 43.16 | 0 | 0 | 0 | |
10/03/2023 |
43.16
|
0 | 43.16 | 43.16 | 43.16 | 0 | 0 | 0 | |
09/03/2023 |
43.16
|
0 | 43.16 | 43.16 | 43.16 | 0 | 0 | 0 | |
08/03/2023 |
43.16
|
0 | 43.16 | 43.16 | 43.16 | 0 | 0 | 0 | |
07/03/2023 |
43.16
|
400 | 43.16 | 43.16 | 43.16 | 0 | 0 | 0 | |
06/03/2023 |
43.16
|
100 | 43.16 | 43.16 | 43.16 | 0 | 0 | 0 | |
03/03/2023 |
43.16
|
300 | 43.16 | 43.16 | 43.16 | 0 | 0 | 0 | |
02/03/2023 |
43.16
|
100 | 44.05 | 44.05 | 43.16 | 0 | 0 | 0 | |
01/03/2023 |
44.05
|
0 | 44.05 | 44.05 | 44.05 | 0 | 0 | 0 | |
28/02/2023 |
44.05
|
100 | 40.04 | 44.05 | 44.05 | 0 | 0 | 0 | |
27/02/2023 |
40.04
|
11 | 40.04 | 40.04 | 40.04 | 0 | 0 | 0 | |
24/02/2023 |
40.04
|
0 | 40.04 | 40.04 | 40.04 | 0 | 0 | 0 | |
23/02/2023 |
40.04
|
0 | 40.04 | 40.04 | 40.04 | 0 | 0 | 0 | |
22/02/2023 |
40.04
|
0 | 40.04 | 40.04 | 40.04 | 0 | 0 | 0 | |
21/02/2023 |
40.04
|
100 | 40.84 | 40.84 | 40.04 | 0 | 0 | 0 | |
20/02/2023 |
40.84
|
900 | 37.19 | 40.84 | 38.26 | 0 | 200 | -0.0 | |
17/02/2023 |
37.19
|
0 | 37.19 | 37.19 | 37.19 | 0 | 0 | 0 | |
16/02/2023 |
37.19
|
0 | 37.19 | 37.19 | 37.19 | 0 | 0 | 0 | |
15/02/2023 |
37.19
|
0 | 37.19 | 37.19 | 37.19 | 0 | 0 | 0 |