Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.50 | 1% | 8,100 | 100 | 0.0 |
50
50.50
50.50
|
2 tháng
(2024-07-22) |
1 | 2.02% | 10,600 | 100 | 0.0 |
46.50
51.70
50.50
|
3 tháng
(2024-06-24) |
-2.50 | -4.72% | 13,100 | 100 | 0.0 |
46.50
54.20
50.50
|
6 tháng
(2024-03-25) |
-0.50 | -0.98% | 22,600 | -900 | -0.0 |
46.50
61
50.50
|
12 tháng
(2023-09-26) |
6.64 | 15.14% | 54,500 | -12,700 | -0.7 |
43.57
61
50.50
|
24 tháng
(2022-10-03) |
3.98 | 8.56% | 225,141 | -12,647 | -0.7 |
41.77
64.46
50.50
|
36 tháng
(2021-10-06) |
3.40 | 7.23% | 271,696 | -10,854 | -0.6 |
41.77
64.46
50.50
|
60 tháng
(2019-10-17) |
23.29 | 85.57% | 462,427 | -17,364 | -0.9 |
21.93
64.46
50.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2023 |
46.89
|
2,700 | 46.89 | 46.89 | 46.89 | 0 | 2,700 | -0.1 | |
10/07/2023 |
46.89
|
1,400 | 47.36 | 47.36 | 46.89 | 0 | 0 | 0 | |
07/07/2023 |
47.36
|
0 | 47.36 | 47.36 | 47.36 | 0 | 0 | 0 | |
06/07/2023 |
47.36
|
2,300 | 49.92 | 49.92 | 47.36 | 0 | 0 | 0 | |
05/07/2023 |
49.92
|
0 | 49.92 | 49.92 | 49.92 | 0 | 0 | 0 | |
04/07/2023 |
49.92
|
3 | 49.92 | 49.92 | 49.92 | 0 | 0 | 0 | |
03/07/2023 |
49.92
|
0 | 47.36 | 49.92 | 49.92 | 0 | 0 | 0 | |
30/06/2023 |
47.36
|
1 | 47.36 | 47.36 | 47.36 | 0 | 0 | 0 | |
29/06/2023 |
47.36
|
200 | 47.36 | 47.36 | 47.36 | 0 | 0 | 0 | |
28/06/2023 |
47.36
|
0 | 47.36 | 47.36 | 47.36 | 0 | 0 | 0 | |
27/06/2023 |
47.36
|
0 | 47.36 | 47.36 | 47.36 | 0 | 0 | 0 | |
26/06/2023 |
47.36
|
16 | 47.36 | 47.36 | 47.36 | 0 | 0 | 0 | |
23/06/2023 |
47.36
|
230 | 47.36 | 47.36 | 47.36 | 0 | 0 | 0 | |
22/06/2023 |
47.36
|
0 | 47.36 | 47.36 | 47.36 | 0 | 0 | 0 | |
21/06/2023 |
47.36
|
30 | 47.36 | 47.36 | 47.36 | 0 | 0 | 0 | |
20/06/2023 |
47.36
|
212 | 48.31 | 48.31 | 47.36 | 0 | 0 | 0 | |
19/06/2023 |
48.31
|
0 | 48.31 | 48.31 | 48.31 | 0 | 0 | 0 | |
16/06/2023 |
48.31
|
0 | 48.31 | 48.31 | 48.31 | 0 | 0 | 0 | |
15/06/2023 |
48.31
|
0 | 48.31 | 48.31 | 48.31 | 0 | 0 | 0 | |
14/06/2023 |
48.31
|
0 | 48.31 | 48.31 | 48.31 | 0 | 0 | 0 | |
13/06/2023 |
48.31
|
0 | 48.31 | 48.31 | 48.31 | 0 | 0 | 0 | |
12/06/2023 |
48.31
|
0 | 48.31 | 48.31 | 48.31 | 0 | 0 | 0 | |
09/06/2023 |
48.31
|
0 | 48.31 | 48.31 | 48.31 | 0 | 0 | 0 | |
08/06/2023 |
48.31
|
0 | 48.31 | 48.31 | 48.31 | 0 | 0 | 0 | |
07/06/2023 |
48.31
|
3,025 | 48.31 | 48.31 | 48.31 | 3,000 | 0 | 0.2 | |
06/06/2023 |
48.31
|
0 | 48.31 | 48.31 | 48.31 | 0 | 0 | 0 | |
05/06/2023 |
48.31
|
50 | 48.31 | 48.31 | 48.31 | 0 | 0 | 0 | |
02/06/2023 |
48.31
|
0 | 48.31 | 48.31 | 48.31 | 0 | 0 | 0 | |
01/06/2023 |
48.31
|
0 | 48.31 | 48.31 | 48.31 | 0 | 0 | 0 | |
31/05/2023 |
48.31
|
16,468 | 48.31 | 48.31 | 48.31 | 0 | 0 | 0 | |
30/05/2023 |
48.31
|
0 | 48.31 | 48.31 | 48.31 | 0 | 0 | 0 | |
29/05/2023 |
48.31
|
100 | 48.97 | 48.97 | 48.31 | 0 | 0 | 0 | |
26/05/2023 |
48.97
|
3,050 | 54.37 | 54.37 | 48.97 | 0 | 0 | 0 | |
25/05/2023 |
54.37
|
100 | 49.73 | 54.37 | 54.37 | 0 | 0 | 0 | |
24/05/2023 |
49.73
|
110 | 45.37 | 49.73 | 49.73 | 0 | 0 | 0 | |
23/05/2023 |
45.37
|
200 | 41.77 | 45.37 | 41.77 | 0 | 0 | 0 | |
22/05/2023 |
41.77
|
0 | 41.77 | 41.77 | 41.77 | 0 | 0 | 0 | |
19/05/2023 |
41.77
|
2,486 | 43.57 | 43.57 | 41.02 | 0 | 0 | 0 | |
18/05/2023 |
43.57
|
12,004 | 43.39 | 44.71 | 43.57 | 1,100 | 4 | 0.1 | |
17/05/2023 |
43.39
|
0 | 43.39 | 43.39 | 43.39 | 0 | 0 | 0 | |
16/05/2023 |
43.39
|
0 | 43.39 | 43.39 | 43.39 | 0 | 0 | 0 | |
15/05/2023 |
43.39
|
1,000 | 43.29 | 43.39 | 43.39 | 0 | 0 | 0 | |
12/05/2023 |
43.29
|
1,000 | 42.72 | 43.29 | 43.29 | 0 | 0 | 0 | |
11/05/2023 |
42.72
|
0 | 42.72 | 42.72 | 42.72 | 0 | 0 | 0 | |
10/05/2023 |
42.72
|
0 | 42.72 | 42.72 | 42.72 | 0 | 0 | 0 | |
09/05/2023 |
42.72
|
212 | 46.98 | 46.98 | 42.72 | 0 | 0 | 0 | |
08/05/2023 |
46.98
|
0 | 46.98 | 46.98 | 46.98 | 0 | 0 | 0 | |
05/05/2023 |
46.98
|
0 | 46.98 | 46.98 | 46.98 | 0 | 0 | 0 | |
04/05/2023 |
46.98
|
114 | 51.44 | 51.44 | 46.98 | 0 | 0 | 0 | |
28/04/2023 |
51.44
|
302 | 57.12 | 57.12 | 51.44 | 0 | 0 | 0 | |
27/04/2023 |
57.12
|
200 | 63.47 | 63.47 | 57.12 | 0 | 0 | 0 | |
26/04/2023 |
63.47
|
0 | 63.47 | 63.47 | 63.47 | 0 | 0 | 0 | |
25/04/2023 |
63.47
|
0 | 63.47 | 63.47 | 63.47 | 0 | 0 | 0 | |
24/04/2023 |
63.47
|
14 | 63.47 | 63.47 | 63.47 | 0 | 0 | 0 | |
21/04/2023: Cổ tức tiền mặt tỉ lệ: 34% | |||||||||
21/04/2023 |
63.47
|
250 | 58.35 | 63.47 | 61.57 | 0 | 0 | 0 | |
20/04/2023 |
58.35
|
252 | 53.77 | 59.07 | 58.35 | 0 | 0 | 0 | |
19/04/2023 |
53.77
|
100 | 53.06 | 53.77 | 53.77 | 0 | 0 | 0 | |
18/04/2023 |
53.06
|
0 | 53.06 | 53.06 | 53.06 | 0 | 0 | 0 | |
17/04/2023 |
53.06
|
235 | 52.97 | 53.06 | 53.06 | 0 | 0 | 0 | |
14/04/2023 |
52.97
|
200 | 52.97 | 52.97 | 52.97 | 0 | 0 | 0 | |
13/04/2023 |
52.97
|
0 | 52.97 | 52.97 | 52.97 | 0 | 0 | 0 | |
12/04/2023 |
52.97
|
1 | 52.97 | 52.97 | 52.97 | 0 | 0 | 0 | |
11/04/2023 |
52.97
|
96 | 52.97 | 52.97 | 52.97 | 0 | 0 | 0 | |
10/04/2023 |
52.97
|
310 | 51.80 | 52.97 | 52.97 | 0 | 0 | 0 | |
07/04/2023 |
51.80
|
1,979 | 47.13 | 51.80 | 45.07 | 0 | 0 | 0 | |
06/04/2023 |
47.13
|
1,311 | 52.34 | 52.34 | 47.13 | 0 | 0 | 0 | |
05/04/2023 |
52.34
|
1,000 | 58.08 | 58.08 | 52.34 | 0 | 0 | 0 | |
04/04/2023 |
58.08
|
346 | 64.46 | 64.46 | 58.08 | 0 | 0 | 0 | |
03/04/2023 |
64.46
|
0 | 64.46 | 64.46 | 64.46 | 0 | 0 | 0 | |
31/03/2023 |
64.46
|
1,072 | 53.86 | 64.46 | 53.06 | 0 | 0 | 0 | |
30/03/2023 |
53.86
|
300 | 53.68 | 53.86 | 53.86 | 0 | 0 | 0 | |
29/03/2023 |
53.68
|
0 | 53.68 | 53.68 | 53.68 | 0 | 0 | 0 | |
28/03/2023 |
53.68
|
0 | 53.68 | 53.68 | 53.68 | 0 | 0 | 0 | |
27/03/2023 |
53.68
|
0 | 53.68 | 53.68 | 53.68 | 0 | 0 | 0 | |
24/03/2023 |
53.68
|
5 | 53.68 | 53.68 | 53.68 | 0 | 0 | 0 | |
23/03/2023 |
53.68
|
0 | 53.68 | 53.68 | 53.68 | 0 | 0 | 0 | |
22/03/2023 |
53.68
|
0 | 53.68 | 53.68 | 53.68 | 0 | 0 | 0 | |
21/03/2023 |
53.68
|
2 | 53.68 | 53.68 | 53.68 | 0 | 0 | 0 | |
20/03/2023 |
53.68
|
8 | 53.68 | 53.68 | 53.68 | 0 | 0 | 0 | |
17/03/2023 |
53.68
|
110 | 59.61 | 59.61 | 53.68 | 0 | 0 | 0 | |
16/03/2023 |
59.61
|
0 | 59.61 | 59.61 | 59.61 | 0 | 0 | 0 | |
15/03/2023 |
59.61
|
100 | 59.61 | 59.61 | 59.61 | 0 | 0 | 0 | |
14/03/2023 |
59.61
|
100 | 54.31 | 59.61 | 59.61 | 0 | 0 | 0 | |
13/03/2023 |
54.31
|
120 | 49.37 | 54.31 | 54.31 | 0 | 0 | 0 | |
10/03/2023 |
49.37
|
2,422 | 44.89 | 49.37 | 49.37 | 300 | 0 | 0.0 | |
09/03/2023 |
44.89
|
0 | 44.89 | 44.89 | 44.89 | 0 | 0 | 0 | |
08/03/2023 |
44.89
|
0 | 44.89 | 44.89 | 44.89 | 0 | 0 | 0 | |
07/03/2023 |
44.89
|
0 | 44.89 | 44.89 | 44.89 | 0 | 0 | 0 | |
06/03/2023 |
44.89
|
0 | 44.89 | 44.89 | 44.89 | 0 | 0 | 0 | |
03/03/2023 |
44.89
|
1,000 | 44.89 | 44.89 | 44.89 | 0 | 0 | 0 | |
02/03/2023 |
44.89
|
2 | 44.89 | 44.89 | 44.89 | 0 | 0 | 0 | |
01/03/2023 |
44.89
|
0 | 44.89 | 44.89 | 44.89 | 0 | 0 | 0 | |
28/02/2023 |
44.89
|
0 | 44.89 | 44.89 | 44.89 | 0 | 0 | 0 | |
27/02/2023 |
44.89
|
100 | 44.89 | 44.89 | 44.89 | 0 | 0 | 0 | |
24/02/2023 |
44.89
|
0 | 44.89 | 44.89 | 44.89 | 0 | 0 | 0 | |
23/02/2023 |
44.89
|
0 | 44.89 | 44.89 | 44.89 | 0 | 0 | 0 | |
22/02/2023 |
44.89
|
200 | 44.89 | 44.89 | 44.89 | 0 | 0 | 0 | |
21/02/2023 |
44.89
|
0 | 44.89 | 44.89 | 44.89 | 0 | 0 | 0 | |
20/02/2023 |
44.89
|
0 | 44.89 | 44.89 | 44.89 | 0 | 0 | 0 | |
17/02/2023 |
44.89
|
0 | 44.89 | 44.89 | 44.89 | 0 | 0 | 0 |