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) |
-2.03 | -2.36% | 6,800 | -86 | -0.0 |
84
92.46
84
|
2 tháng
(2024-07-22) |
-11.43 | -11.97% | 21,300 | -3,386 | -0.3 |
83.07
96.91
84
|
3 tháng
(2024-06-20) |
-3.02 | -3.47% | 34,900 | 614 | 0.1 |
79.21
96.91
84
|
6 tháng
(2024-03-22) |
6.26 | 8.05% | 132,400 | 27,897 | 2.4 |
74.44
96.91
84
|
12 tháng
(2023-09-25) |
20.56 | 32.41% | 591,700 | -3 | 0.2 |
59.75
96.91
84
|
24 tháng
(2022-09-29) |
26.91 | 47.15% | 1,111,337 | -227,807 | -16.4 |
46.68
96.91
84
|
36 tháng
(2021-10-04) |
36.74 | 77.73% | 1,407,374 | -579,101 | -39.6 |
45.56
96.91
84
|
60 tháng
(2019-10-15) |
40.43 | 92.78% | 2,984,980 | -1,083,852 | -70.6 |
26.59
96.91
84
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
54.73
|
1,400 | 55.61 | 55.61 | 54.73 | 0 | 0 | 0 | |
06/07/2023 |
55.61
|
0 | 55.61 | 55.61 | 55.61 | 0 | 0 | 0 | |
05/07/2023 |
55.61
|
68 | 55.61 | 55.61 | 55.61 | 0 | 0 | 0 | |
04/07/2023 |
55.61
|
0 | 55.61 | 55.61 | 55.61 | 0 | 0 | 0 | |
03/07/2023 |
55.61
|
300 | 55.21 | 59.49 | 55.61 | 200 | 0 | 0.0 | |
30/06/2023 |
55.21
|
1 | 55.21 | 55.21 | 55.21 | 0 | 0 | 0 | |
29/06/2023 |
55.21
|
768 | 54.81 | 55.21 | 55.21 | 0 | 0 | 0 | |
28/06/2023 |
54.81
|
1,152 | 54.73 | 54.81 | 54.81 | 0 | 0 | 0 | |
27/06/2023 |
54.73
|
5,383 | 54.81 | 54.81 | 54.73 | 0 | 0 | 0 | |
26/06/2023 |
54.81
|
0 | 54.81 | 54.81 | 54.81 | 0 | 0 | 0 | |
23/06/2023 |
54.81
|
10,292 | 54.73 | 54.81 | 54.81 | 0 | 0 | 0 | |
22/06/2023 |
54.73
|
4,381 | 54.73 | 54.73 | 54.73 | 0 | 0 | 0 | |
21/06/2023 |
54.73
|
299 | 54.73 | 54.73 | 54.65 | 0 | 0 | 0 | |
20/06/2023 |
54.73
|
1,922 | 54.73 | 54.73 | 54.73 | 0 | 0 | 0 | |
19/06/2023 |
54.73
|
868 | 55.53 | 55.53 | 54.73 | 0 | 100 | -0.0 | |
16/06/2023 |
55.53
|
1,612 | 55.53 | 55.53 | 55.53 | 0 | 0 | 0 | |
15/06/2023 |
55.53
|
0 | 54.73 | 55.53 | 54.73 | 0 | 0 | 0 | |
14/06/2023 |
54.73
|
100 | 54.58 | 54.73 | 54.73 | 0 | 0 | 0 | |
13/06/2023 |
54.58
|
37 | 54.58 | 54.58 | 54.58 | 0 | 0 | 0 | |
12/06/2023 |
54.58
|
2,000 | 54.50 | 55.53 | 54.58 | 0 | 0 | 0 | |
09/06/2023 |
54.50
|
136 | 54.50 | 54.50 | 54.50 | 0 | 0 | 0 | |
08/06/2023 |
54.50
|
0 | 54.50 | 54.50 | 54.50 | 0 | 0 | 0 | |
07/06/2023 |
54.50
|
0 | 54.50 | 54.50 | 54.50 | 0 | 0 | 0 | |
06/06/2023 |
54.50
|
100 | 55.53 | 55.53 | 54.50 | 0 | 0 | 0 | |
05/06/2023 |
55.53
|
4,200 | 53.94 | 55.53 | 55.53 | 0 | 0 | 0 | |
02/06/2023 |
53.94
|
1,100 | 56.32 | 57.91 | 53.94 | 0 | 0 | 0 | |
01/06/2023 |
56.32
|
2,200 | 53.54 | 57.91 | 53.54 | 0 | 0 | 0 | |
31/05/2023 |
53.54
|
384 | 54.73 | 54.73 | 53.54 | 0 | 0 | 0 | |
30/05/2023 |
54.73
|
0 | 54.73 | 54.73 | 54.73 | 0 | 0 | 0 | |
29/05/2023 |
54.73
|
0 | 54.73 | 54.73 | 54.73 | 0 | 0 | 0 | |
26/05/2023 |
54.73
|
510 | 54.73 | 54.73 | 54.73 | 0 | 0 | 0 | |
25/05/2023 |
54.73
|
700 | 54.73 | 56.32 | 54.73 | 0 | 200 | -0.0 | |
24/05/2023 |
54.73
|
640 | 54.73 | 56.24 | 54.73 | 100 | 0 | 0.0 | |
23/05/2023 |
54.73
|
1,599 | 54.73 | 54.73 | 54.73 | 0 | 0 | 0 | |
22/05/2023 |
54.73
|
0 | 54.73 | 54.73 | 54.73 | 0 | 0 | 0 | |
19/05/2023 |
54.73
|
0 | 54.73 | 54.73 | 54.73 | 0 | 0 | 0 | |
18/05/2023 |
54.73
|
1,537 | 52.12 | 54.73 | 54.73 | 0 | 0 | 0 | |
17/05/2023 |
52.12
|
5,971 | 54.73 | 55.53 | 52.12 | 0 | 0 | 0 | |
16/05/2023 |
54.73
|
1,543 | 56.32 | 56.32 | 54.73 | 0 | 0 | 0 | |
15/05/2023 |
56.32
|
200 | 56.80 | 56.80 | 56.32 | 0 | 0 | 0 | |
12/05/2023 |
56.80
|
2,300 | 56.56 | 56.80 | 56.32 | 2,200 | 0 | 0.2 | |
11/05/2023 |
56.56
|
100 | 50.53 | 56.56 | 56.56 | 0 | 0 | 0 | |
10/05/2023 |
50.53
|
0 | 50.53 | 50.53 | 50.53 | 0 | 0 | 0 | |
09/05/2023 |
50.53
|
268 | 55.53 | 55.53 | 50.53 | 0 | 0 | 0 | |
08/05/2023 |
55.53
|
7,215 | 51.56 | 55.53 | 47.59 | 0 | 2,500 | -0.2 | |
05/05/2023 |
51.56
|
0 | 51.56 | 51.56 | 51.56 | 0 | 0 | 0 | |
04/05/2023 |
51.56
|
188 | 53.07 | 53.07 | 51.56 | 0 | 0 | 0 | |
28/04/2023 |
53.07
|
0 | 53.07 | 53.07 | 53.07 | 0 | 0 | 0 | |
27/04/2023 |
53.07
|
100 | 56.32 | 56.32 | 53.07 | 0 | 0 | 0 | |
26/04/2023 |
56.32
|
5,793 | 57.51 | 57.51 | 56.32 | 0 | 0 | 0 | |
25/04/2023 |
57.51
|
100 | 57.51 | 57.51 | 57.51 | 0 | 0 | 0 | |
24/04/2023 |
57.51
|
12,607 | 53.86 | 57.51 | 54.89 | 0 | 0 | 0 | |
21/04/2023 |
53.86
|
0 | 53.86 | 53.86 | 53.86 | 0 | 0 | 0 | |
20/04/2023 |
53.86
|
1,600 | 54.10 | 55.53 | 53.86 | 0 | 0 | 0 | |
19/04/2023 |
54.10
|
2 | 54.10 | 54.10 | 54.10 | 0 | 0 | 0 | |
18/04/2023 |
54.10
|
2,900 | 54.02 | 57.91 | 53.94 | 0 | 0 | 0 | |
17/04/2023 |
54.02
|
302 | 53.94 | 55.53 | 53.94 | 0 | 0 | 0 | |
14/04/2023 |
53.94
|
0 | 53.94 | 53.94 | 53.94 | 0 | 0 | 0 | |
13/04/2023 |
53.94
|
177 | 55.61 | 55.61 | 53.94 | 0 | 0 | 0 | |
12/04/2023 |
55.61
|
4,056 | 53.86 | 55.61 | 54.02 | 0 | 0 | 0 | |
11/04/2023 |
53.86
|
700 | 53.86 | 55.53 | 53.86 | 0 | 0 | 0 | |
10/04/2023 |
53.86
|
84 | 53.86 | 53.86 | 53.86 | 0 | 0 | 0 | |
07/04/2023 |
53.86
|
1,557 | 53.86 | 55.45 | 53.86 | 0 | 0 | 0 | |
06/04/2023 |
53.86
|
101 | 53.62 | 53.86 | 53.86 | 0 | 0 | 0 | |
05/04/2023 |
53.62
|
6 | 53.62 | 53.62 | 53.62 | 0 | 0 | 0 | |
04/04/2023 |
53.62
|
205 | 59.26 | 59.26 | 53.62 | 0 | 0 | 0 | |
03/04/2023 |
59.26
|
400 | 65.84 | 65.84 | 59.26 | 0 | 0 | 0 | |
31/03/2023 |
65.84
|
401 | 61.79 | 65.84 | 61.64 | 0 | 0 | 0 | |
30/03/2023 |
61.79
|
2 | 61.79 | 61.79 | 61.79 | 0 | 0 | 0 | |
29/03/2023 |
61.79
|
800 | 58.30 | 61.79 | 61.79 | 0 | 0 | 0 | |
28/03/2023 |
58.30
|
7,437 | 56.64 | 58.30 | 52.99 | 0 | 0 | 0 | |
27/03/2023 |
56.64
|
100 | 53.15 | 56.64 | 56.64 | 0 | 0 | 0 | |
24/03/2023 |
53.15
|
0 | 53.15 | 53.15 | 53.15 | 0 | 0 | 0 | |
23/03/2023 |
53.15
|
0 | 53.15 | 53.15 | 53.15 | 0 | 0 | 0 | |
22/03/2023 |
53.15
|
608 | 53.15 | 55.53 | 53.15 | 0 | 0 | 0 | |
21/03/2023 |
53.15
|
600 | 53.15 | 53.15 | 53.15 | 0 | 0 | 0 | |
20/03/2023 |
53.15
|
5,110 | 53.15 | 56.80 | 46.88 | 0 | 0 | 0 | |
17/03/2023: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
17/03/2023 |
53.15
|
7 | 52.04 | 53.15 | 52.04 | 0 | 0 | 0 | |
16/03/2023 |
52.04
|
1,102 | 52.04 | 52.04 | 52.04 | 0 | 1,100 | -0.1 | |
15/03/2023 |
52.04
|
9,721 | 51.88 | 54.37 | 52.04 | 0 | 0 | 0 | |
14/03/2023 |
51.88
|
2,024 | 51.65 | 54.37 | 51.88 | 0 | 0 | 0 | |
13/03/2023 |
51.65
|
10 | 51.65 | 51.65 | 51.65 | 0 | 0 | 0 | |
10/03/2023 |
51.65
|
1 | 51.65 | 51.65 | 51.65 | 0 | 0 | 0 | |
09/03/2023 |
51.65
|
0 | 51.65 | 51.65 | 51.65 | 0 | 0 | 0 | |
08/03/2023 |
51.65
|
100 | 53.59 | 53.59 | 51.65 | 0 | 0 | 0 | |
07/03/2023 |
53.59
|
0 | 53.59 | 53.59 | 53.59 | 0 | 0 | 0 | |
06/03/2023 |
53.59
|
642 | 53.75 | 53.75 | 53.59 | 0 | 124 | -0.0 | |
03/03/2023 |
53.75
|
100 | 54.44 | 54.44 | 53.75 | 0 | 0 | 0 | |
02/03/2023 |
54.44
|
103 | 54.37 | 54.44 | 54.44 | 0 | 0 | 0 | |
01/03/2023 |
54.37
|
500 | 53.82 | 54.37 | 54.37 | 0 | 300 | -0.0 | |
28/02/2023 |
53.82
|
3,246 | 53.75 | 54.44 | 53.82 | 0 | 0 | 0 | |
27/02/2023 |
53.75
|
218,385 | 53.67 | 57.47 | 53.75 | 0 | 0 | 0 | |
24/02/2023 |
53.67
|
300 | 53.67 | 53.67 | 53.67 | 0 | 0 | 0 | |
23/02/2023 |
53.67
|
100 | 53.67 | 53.67 | 53.67 | 0 | 0 | 0 | |
22/02/2023 |
53.67
|
6,660 | 53.59 | 54.37 | 53.67 | 0 | 0 | 0 | |
21/02/2023 |
53.59
|
1,800 | 53.43 | 56.39 | 53.43 | 0 | 217,080 | -15.8 | |
20/02/2023 |
53.43
|
7 | 53.43 | 53.43 | 53.43 | 0 | 0 | 0 | |
17/02/2023 |
53.43
|
10 | 53.43 | 53.43 | 53.43 | 0 | 0 | 0 | |
16/02/2023 |
53.43
|
1,218 | 52.97 | 56.39 | 53.43 | 0 | 0 | 0 | |
15/02/2023 |
52.97
|
300 | 52.89 | 52.97 | 52.97 | 0 | 0 | 0 |