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) |
-1 | -2.04% | 66,200 | 0 | 0 |
47
50
48
|
2 tháng
(2024-07-22) |
0 | -0.01% | 75,600 | -400 | -0.0 |
47
50.38
48
|
3 tháng
(2024-06-24) |
0.88 | 1.88% | 111,300 | -400 | -0.0 |
47
50.38
48
|
6 tháng
(2024-03-25) |
3.12 | 6.96% | 230,700 | -400 | -0.0 |
42.67
50.62
48
|
12 tháng
(2023-09-26) |
10.15 | 26.82% | 314,600 | -472 | -0.0 |
37.85
50.62
48
|
24 tháng
(2022-10-03) |
7.28 | 17.89% | 745,998 | -19,372 | -0.8 |
36.86
50.62
48
|
36 tháng
(2021-10-06) |
10.65 | 28.50% | 976,279 | -11,980 | -0.5 |
35.25
50.62
48
|
60 tháng
(2019-10-17) |
25.50 | 113.29% | 1,835,452 | -24,305 | -0.9 |
19.43
50.62
48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2022 |
44.26
|
8 | 44.26 | 44.26 | 44.26 | 0 | 0 | 0 | |
19/09/2022 |
44.26
|
0 | 44.26 | 44.26 | 44.26 | 0 | 0 | 0 | |
16/09/2022 |
44.26
|
1,934 | 44.88 | 44.88 | 40.72 | 0 | 0 | 0 | |
15/09/2022 |
44.88
|
46 | 44.88 | 44.88 | 44.88 | 0 | 0 | 0 | |
14/09/2022 |
44.88
|
0 | 44.88 | 44.88 | 44.88 | 0 | 0 | 0 | |
13/09/2022 |
44.88
|
0 | 44.88 | 44.88 | 44.88 | 0 | 0 | 0 | |
12/09/2022 |
44.88
|
0 | 44.88 | 44.88 | 44.88 | 0 | 0 | 0 | |
09/09/2022 |
44.88
|
200 | 47.80 | 47.80 | 44.88 | 0 | 0 | 0 | |
08/09/2022 |
47.80
|
100 | 48.68 | 48.68 | 47.80 | 0 | 0 | 0 | |
07/09/2022 |
48.68
|
300 | 48.68 | 48.68 | 48.68 | 0 | 0 | 0 | |
06/09/2022 |
48.68
|
300 | 48.68 | 48.68 | 43.82 | 0 | 0 | 0 | |
05/09/2022 |
48.68
|
100 | 48.68 | 48.68 | 48.68 | 0 | 0 | 0 | |
31/08/2022 |
48.68
|
100 | 44.35 | 48.68 | 48.68 | 0 | 0 | 0 | |
30/08/2022 |
44.35
|
100 | 40.36 | 44.35 | 44.35 | 0 | 0 | 0 | |
29/08/2022 |
40.36
|
0 | 40.36 | 40.36 | 40.36 | 0 | 0 | 0 | |
26/08/2022 |
40.36
|
600 | 36.73 | 40.36 | 40.27 | 0 | 0 | 0 | |
25/08/2022 |
36.73
|
0 | 36.73 | 36.73 | 36.73 | 0 | 0 | 0 | |
24/08/2022 |
36.73
|
230 | 38.24 | 38.24 | 36.73 | 0 | 0 | 0 | |
23/08/2022 |
38.24
|
2,200 | 39.83 | 39.83 | 38.24 | 0 | 0 | 0 | |
22/08/2022 |
39.83
|
0 | 39.83 | 39.83 | 39.83 | 0 | 0 | 0 | |
19/08/2022 |
39.83
|
200 | 39.83 | 39.83 | 39.83 | 0 | 0 | 0 | |
18/08/2022 |
39.83
|
300 | 39.83 | 39.83 | 39.83 | 0 | 0 | 0 | |
17/08/2022 |
39.83
|
0 | 39.83 | 39.83 | 39.83 | 0 | 0 | 0 | |
16/08/2022 |
39.83
|
0 | 39.83 | 39.83 | 39.83 | 0 | 0 | 0 | |
15/08/2022 |
39.83
|
0 | 39.83 | 39.83 | 39.83 | 0 | 0 | 0 | |
12/08/2022 |
39.83
|
2,100 | 39.83 | 39.83 | 39.74 | 0 | 0 | 0 | |
11/08/2022 |
39.83
|
0 | 39.83 | 39.83 | 39.83 | 0 | 0 | 0 | |
10/08/2022 |
39.83
|
5,000 | 38.33 | 39.83 | 39.74 | 0 | 0 | 0 | |
09/08/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
09/08/2022 |
38.33
|
0 | 38.33 | 38.33 | 38.33 | 0 | 0 | 0 | |
08/08/2022 |
38.33
|
0 | 38.33 | 38.33 | 38.33 | 0 | 0 | 0 | |
05/08/2022 |
38.33
|
0 | 38.33 | 38.33 | 38.33 | 0 | 0 | 0 | |
04/08/2022 |
38.33
|
0 | 38.33 | 38.33 | 38.33 | 0 | 0 | 0 | |
03/08/2022 |
38.33
|
0 | 38.33 | 38.33 | 38.33 | 0 | 0 | 0 | |
02/08/2022 |
38.33
|
114 | 38.93 | 38.93 | 38.33 | 0 | 0 | 0 | |
01/08/2022 |
38.93
|
0 | 38.93 | 38.93 | 38.93 | 0 | 0 | 0 | |
29/07/2022 |
38.93
|
0 | 38.93 | 38.93 | 38.93 | 0 | 0 | 0 | |
28/07/2022 |
38.93
|
1,500 | 38.93 | 38.93 | 38.85 | 0 | 0 | 0 | |
27/07/2022 |
38.93
|
0 | 38.93 | 38.93 | 38.93 | 0 | 0 | 0 | |
26/07/2022 |
38.93
|
500 | 38.93 | 38.93 | 38.93 | 0 | 0 | 0 | |
25/07/2022 |
38.93
|
0 | 38.93 | 38.93 | 38.93 | 0 | 0 | 0 | |
22/07/2022 |
38.93
|
50 | 38.93 | 38.93 | 38.93 | 0 | 0 | 0 | |
21/07/2022 |
38.93
|
0 | 38.93 | 38.93 | 38.93 | 0 | 0 | 0 | |
20/07/2022 |
38.93
|
0 | 38.93 | 38.93 | 38.93 | 0 | 0 | 0 | |
19/07/2022 |
38.93
|
100 | 38.93 | 38.93 | 38.93 | 0 | 0 | 0 | |
18/07/2022 |
38.93
|
0 | 38.93 | 38.93 | 38.93 | 0 | 0 | 0 | |
15/07/2022 |
38.93
|
100 | 38.93 | 38.93 | 38.93 | 0 | 0 | 0 | |
14/07/2022 |
38.93
|
64 | 38.93 | 38.93 | 38.93 | 0 | 0 | 0 | |
13/07/2022 |
38.93
|
100 | 35.65 | 38.93 | 38.93 | 0 | 0 | 0 | |
12/07/2022 |
35.65
|
0 | 35.65 | 35.65 | 35.65 | 0 | 0 | 0 | |
11/07/2022 |
35.65
|
0 | 35.65 | 35.65 | 35.65 | 0 | 0 | 0 | |
08/07/2022 |
35.65
|
0 | 35.65 | 35.65 | 35.65 | 0 | 0 | 0 | |
07/07/2022 |
35.65
|
600 | 38.93 | 38.93 | 35.65 | 0 | 0 | 0 | |
06/07/2022 |
38.93
|
1,100 | 38.93 | 38.93 | 35.47 | 0 | 0 | 0 | |
05/07/2022 |
38.93
|
200 | 35.82 | 38.93 | 32.44 | 0 | 0 | 0 | |
04/07/2022 |
35.82
|
0 | 35.82 | 35.82 | 35.82 | 0 | 0 | 0 | |
01/07/2022 |
35.82
|
100 | 35.82 | 35.82 | 35.82 | 0 | 100 | -0.0 | |
30/06/2022 |
35.82
|
0 | 35.82 | 35.82 | 35.82 | 0 | 0 | 0 | |
29/06/2022 |
35.82
|
200 | 38.93 | 38.93 | 35.82 | 0 | 0 | 0 | |
28/06/2022 |
38.93
|
0 | 38.93 | 38.93 | 38.93 | 0 | 0 | 0 | |
27/06/2022 |
38.93
|
0 | 38.93 | 38.93 | 38.93 | 0 | 0 | 0 | |
24/06/2022 |
38.93
|
0 | 38.93 | 38.93 | 38.93 | 0 | 0 | 0 | |
23/06/2022 |
38.93
|
0 | 38.93 | 38.93 | 38.93 | 0 | 0 | 0 | |
22/06/2022 |
38.93
|
800 | 40.23 | 40.23 | 38.93 | 0 | 800 | -0.0 | |
21/06/2022 |
40.23
|
0 | 40.23 | 40.23 | 40.23 | 0 | 0 | 0 | |
20/06/2022 |
40.23
|
200 | 40.23 | 40.23 | 40.23 | 0 | 0 | 0 | |
17/06/2022 |
40.23
|
0 | 40.23 | 40.23 | 40.23 | 0 | 0 | 0 | |
16/06/2022 |
40.23
|
0 | 40.23 | 40.23 | 40.23 | 0 | 0 | 0 | |
15/06/2022 |
40.23
|
0 | 40.23 | 40.23 | 40.23 | 0 | 0 | 0 | |
14/06/2022 |
40.23
|
300 | 40.40 | 40.40 | 40.23 | 0 | 0 | 0 | |
13/06/2022 |
40.40
|
100 | 40.23 | 40.40 | 40.40 | 0 | 0 | 0 | |
10/06/2022 |
40.23
|
0 | 40.23 | 40.23 | 40.23 | 0 | 0 | 0 | |
09/06/2022 |
40.23
|
0 | 40.23 | 40.23 | 40.23 | 0 | 0 | 0 | |
08/06/2022 |
40.23
|
0 | 40.23 | 40.23 | 40.23 | 0 | 0 | 0 | |
07/06/2022 |
40.23
|
1,700 | 39.37 | 40.23 | 40.23 | 0 | 0 | 0 | |
06/06/2022 |
39.37
|
0 | 39.37 | 39.37 | 39.37 | 0 | 0 | 0 | |
03/06/2022 |
39.37
|
0 | 39.37 | 39.37 | 39.37 | 0 | 0 | 0 | |
02/06/2022 |
39.37
|
0 | 39.37 | 39.37 | 39.37 | 0 | 0 | 0 | |
01/06/2022 |
39.37
|
0 | 39.37 | 39.37 | 39.37 | 0 | 0 | 0 | |
31/05/2022 |
39.37
|
0 | 39.37 | 39.37 | 39.37 | 0 | 0 | 0 | |
30/05/2022 |
39.37
|
0 | 39.37 | 39.37 | 39.37 | 0 | 0 | 0 | |
27/05/2022 |
39.37
|
0 | 39.37 | 39.37 | 39.37 | 0 | 0 | 0 | |
26/05/2022 |
39.37
|
0 | 39.37 | 39.37 | 39.37 | 0 | 0 | 0 | |
25/05/2022 |
39.37
|
0 | 39.37 | 39.37 | 39.37 | 0 | 0 | 0 | |
24/05/2022 |
39.37
|
0 | 39.37 | 39.37 | 39.37 | 0 | 0 | 0 | |
23/05/2022 |
39.37
|
0 | 39.37 | 39.37 | 39.37 | 0 | 0 | 0 | |
20/05/2022 |
39.37
|
0 | 39.37 | 39.37 | 39.37 | 0 | 0 | 0 | |
19/05/2022 |
39.37
|
100 | 43.43 | 43.43 | 39.37 | 0 | 0 | 0 | |
18/05/2022 |
43.43
|
0 | 43.43 | 43.43 | 43.43 | 0 | 0 | 0 | |
17/05/2022 |
43.43
|
2,400 | 48.19 | 48.19 | 43.43 | 0 | 0 | 0 | |
16/05/2022 |
48.19
|
0 | 48.19 | 48.19 | 48.19 | 0 | 0 | 0 | |
13/05/2022: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
13/05/2022 |
48.19
|
0 | 48.88 | 48.19 | 48.19 | 0 | 0 | 0 | |
12/05/2022 |
48.88
|
0 | 48.88 | 48.88 | 48.88 | 0 | 0 | 0 | |
11/05/2022 |
48.88
|
0 | 48.88 | 48.88 | 48.88 | 0 | 0 | 0 | |
10/05/2022 |
48.88
|
100 | 44.44 | 48.88 | 48.88 | 100 | 0 | 0.0 | |
09/05/2022 |
44.44
|
1,600 | 43.58 | 47.94 | 44.44 | 100 | 800 | -0.0 | |
06/05/2022 |
43.58
|
500 | 40.17 | 43.58 | 43.58 | 0 | 0 | 0 | |
05/05/2022 |
40.17
|
0 | 40.17 | 40.17 | 40.17 | 0 | 0 | 0 | |
04/05/2022 |
40.17
|
0 | 40.17 | 40.17 | 40.17 | 0 | 0 | 0 | |
29/04/2022 |
40.17
|
300 | 44.44 | 44.44 | 40.17 | 0 | 0 | 0 | |
28/04/2022 |
44.44
|
600 | 44.44 | 44.44 | 44.44 | 600 | 0 | 0.0 |