Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-4.60 | -3.98% | 65,800 | -2,610 | -0.3 |
110
118
111
|
2 tháng
(2024-07-22) |
-5.10 | -4.39% | 76,500 | -2,610 | -0.3 |
110
118
111
|
3 tháng
(2024-06-21) |
-7 | -5.93% | 111,100 | -2,610 | -0.3 |
110
122.50
111
|
6 tháng
(2024-03-25) |
0.07 | 0.06% | 178,500 | -3,410 | -0.4 |
105.93
122.50
111
|
12 tháng
(2023-09-25) |
-0.35 | -0.31% | 309,200 | -19,440 | -1.9 |
85.43
122.50
111
|
24 tháng
(2022-09-30) |
59.41 | 115.16% | 489,700 | -41,740 | -9.5 |
48.49
137.12
111
|
36 tháng
(2021-10-05) |
68.18 | 159.21% | 1,563,100 | -53,712 | -25.3 |
40.75
137.12
111
|
60 tháng
(2019-10-16) |
81.69 | 278.74% | 2,350,100 | -19,332 | -22.8 |
23.37
137.12
111
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2022 |
47.90
|
3,900 | 44.79 | 47.90 | 47.12 | 0 | 400 | -0.0 | |
18/04/2022 |
44.79
|
7,500 | 41.86 | 44.79 | 44.79 | 0 | 0 | 0 | |
15/04/2022 |
41.86
|
0 | 41.86 | 41.86 | 41.86 | 0 | 0 | 0 | |
14/04/2022 |
41.86
|
0 | 41.86 | 41.86 | 41.86 | 0 | 0 | 0 | |
13/04/2022 |
41.86
|
1,100 | 44.65 | 44.69 | 41.54 | 0 | 0 | 0 | |
12/04/2022 |
44.65
|
0 | 44.65 | 44.65 | 44.65 | 0 | 0 | 0 | |
08/04/2022 |
44.65
|
0 | 44.65 | 44.65 | 44.65 | 0 | 0 | 0 | |
07/04/2022 |
44.65
|
0 | 44.65 | 44.65 | 44.65 | 0 | 0 | 0 | |
06/04/2022 |
44.65
|
300 | 46.75 | 49.86 | 44.51 | 0 | 0 | 0 | |
05/04/2022 |
46.75
|
0 | 46.75 | 46.75 | 46.75 | 0 | 0 | 0 | |
04/04/2022 |
46.75
|
0 | 46.75 | 46.75 | 46.75 | 0 | 0 | 0 | |
01/04/2022 |
46.75
|
4,500 | 49.73 | 53.20 | 46.75 | 0 | 200 | -0.0 | |
31/03/2022 |
49.73
|
200 | 46.48 | 49.73 | 49.73 | 0 | 100 | -0.0 | |
30/03/2022 |
46.48
|
100 | 49.82 | 49.82 | 46.48 | 0 | 0 | 0 | |
29/03/2022 |
49.82
|
1,100 | 46.57 | 49.82 | 43.92 | 0 | 800 | -0.1 | |
28/03/2022 |
46.57
|
0 | 46.57 | 46.57 | 46.57 | 0 | 0 | 0 | |
25/03/2022 |
46.57
|
100 | 46.52 | 46.57 | 46.57 | 0 | 0 | 0 | |
24/03/2022 |
46.52
|
300 | 46.52 | 46.57 | 46.52 | 0 | 300 | -0.0 | |
23/03/2022 |
46.52
|
100 | 46.52 | 46.52 | 46.52 | 0 | 100 | -0.0 | |
22/03/2022 |
46.52
|
60,100 | 49.86 | 53.34 | 46.39 | 0 | 0 | 0 | |
21/03/2022 |
49.86
|
200 | 46.80 | 49.86 | 49.86 | 0 | 0 | 0 | |
18/03/2022 |
46.80
|
400 | 46.11 | 49.31 | 46.80 | 0 | 200 | -0.0 | |
17/03/2022: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
17/03/2022 |
46.11
|
0 | 46.11 | 46.11 | 46.11 | 0 | 0 | 0 | |
16/03/2022 |
46.11
|
0 | 46.11 | 46.11 | 46.11 | 0 | 0 | 0 | |
15/03/2022 |
46.11
|
0 | 46.11 | 46.11 | 46.11 | 0 | 0 | 0 | |
14/03/2022 |
46.11
|
1,100 | 49.58 | 52.74 | 46.11 | 0 | 200 | -0.0 | |
11/03/2022 |
49.58
|
0 | 49.58 | 49.58 | 49.58 | 0 | 0 | 0 | |
10/03/2022 |
49.58
|
100 | 49.63 | 49.63 | 49.58 | 100 | 0 | 0.0 | |
09/03/2022 |
49.63
|
500 | 46.38 | 49.63 | 43.54 | 0 | 100 | -0.0 | |
08/03/2022 |
46.38
|
100 | 43.36 | 46.38 | 46.38 | 0 | 100 | -0.0 | |
07/03/2022 |
43.36
|
700 | 46.43 | 49.67 | 43.36 | 0 | 100 | -0.0 | |
04/03/2022 |
46.43
|
1,100 | 43.63 | 46.43 | 46.43 | 500 | 0 | 0.1 | |
03/03/2022 |
43.63
|
0 | 43.63 | 43.63 | 43.63 | 0 | 0 | 0 | |
02/03/2022 |
43.63
|
100 | 46.79 | 46.79 | 43.63 | 0 | 0 | 0 | |
01/03/2022 |
46.79
|
800 | 43.77 | 46.79 | 46.79 | 0 | 0 | 0 | |
28/02/2022 |
43.77
|
0 | 43.77 | 43.77 | 43.77 | 0 | 0 | 0 | |
25/02/2022 |
43.77
|
1,000 | 46.43 | 49.67 | 43.32 | 0 | 0 | 0 | |
24/02/2022 |
46.43
|
0 | 46.43 | 46.43 | 46.43 | 0 | 0 | 0 | |
23/02/2022 |
46.43
|
100 | 46.38 | 46.43 | 46.43 | 0 | 0 | 0 | |
22/02/2022 |
46.38
|
500 | 43.36 | 46.38 | 46.38 | 0 | 200 | -0.0 | |
21/02/2022 |
43.36
|
0 | 43.36 | 43.36 | 43.36 | 0 | 0 | 0 | |
18/02/2022 |
43.36
|
0 | 43.36 | 43.36 | 43.36 | 0 | 0 | 0 | |
17/02/2022 |
43.36
|
400 | 44.62 | 44.62 | 43.36 | 0 | 0 | 0 | |
16/02/2022 |
44.62
|
100 | 47.96 | 47.96 | 44.62 | 0 | 0 | 0 | |
15/02/2022 |
47.96
|
200 | 48.14 | 48.14 | 47.96 | 200 | 0 | 0.0 | |
14/02/2022 |
48.14
|
0 | 48.14 | 48.14 | 48.14 | 0 | 0 | 0 | |
11/02/2022 |
48.14
|
200 | 49.09 | 49.09 | 45.66 | 0 | 0 | 0 | |
10/02/2022 |
49.09
|
1,100 | 45.98 | 49.09 | 43.14 | 0 | 800 | -0.1 | |
09/02/2022 |
45.98
|
1,700 | 43.32 | 46.34 | 42.06 | 800 | 0 | 0.1 | |
08/02/2022 |
43.32
|
4,000 | 43.27 | 46.29 | 43.32 | 0 | 100 | -0.0 | |
07/02/2022 |
43.27
|
0 | 43.27 | 43.27 | 43.27 | 0 | 0 | 0 | |
28/01/2022 |
43.27
|
1,000 | 43.27 | 43.27 | 43.27 | 500 | 0 | 0.0 | |
27/01/2022 |
43.27
|
0 | 43.27 | 43.27 | 43.27 | 0 | 0 | 0 | |
26/01/2022 |
43.27
|
200 | 44.17 | 44.17 | 43.27 | 0 | 0 | 0 | |
25/01/2022 |
44.17
|
4,000 | 43.27 | 44.17 | 44.17 | 0 | 0 | 0 | |
24/01/2022 |
43.27
|
2,600 | 44.62 | 44.62 | 42.28 | 0 | 0 | 0 | |
21/01/2022 |
44.62
|
0 | 44.62 | 44.62 | 44.62 | 0 | 0 | 0 | |
20/01/2022 |
44.62
|
29,700 | 43.32 | 44.62 | 42.42 | 0 | 1,300 | -0.1 | |
19/01/2022 |
43.32
|
806,700 | 43.27 | 46.29 | 42.46 | 0 | 2,600 | -0.3 | |
18/01/2022 |
43.27
|
2,500 | 43.27 | 44.17 | 43.27 | 500 | 0 | 0.0 | |
17/01/2022 |
43.27
|
0 | 43.27 | 43.27 | 43.27 | 0 | 0 | 0 | |
14/01/2022 |
43.27
|
2,300 | 43.27 | 43.32 | 42.82 | 0 | 1,800 | -0.2 | |
13/01/2022 |
43.27
|
800 | 44.17 | 44.17 | 43.27 | 600 | 800 | -0.0 | |
12/01/2022 |
44.17
|
200 | 45.03 | 45.03 | 44.17 | 0 | 0 | 0 | |
11/01/2022 |
45.03
|
0 | 45.03 | 45.03 | 45.03 | 0 | 0 | 0 | |
10/01/2022 |
45.03
|
0 | 45.03 | 45.03 | 45.03 | 0 | 0 | 0 | |
07/01/2022 |
45.03
|
0 | 45.03 | 45.03 | 45.03 | 0 | 0 | 0 | |
06/01/2022 |
45.03
|
0 | 45.03 | 45.03 | 45.03 | 0 | 0 | 0 | |
05/01/2022 |
45.03
|
100 | 43.45 | 45.03 | 45.03 | 0 | 0 | 0 | |
04/01/2022 |
43.45
|
1,900 | 41.97 | 43.45 | 41.92 | 0 | 0 | 0 | |
31/12/2021 |
41.97
|
0 | 41.97 | 41.97 | 41.97 | 0 | 0 | 0 | |
30/12/2021 |
41.97
|
0 | 41.97 | 41.97 | 41.97 | 0 | 0 | 0 | |
29/12/2021 |
41.97
|
100 | 41.97 | 41.97 | 41.97 | 0 | 100 | -0.0 | |
28/12/2021 |
41.97
|
200 | 45.08 | 45.08 | 41.97 | 0 | 200 | -0.0 | |
27/12/2021 |
45.08
|
0 | 45.08 | 45.08 | 45.08 | 0 | 0 | 0 | |
24/12/2021 |
45.08
|
0 | 45.08 | 45.08 | 45.08 | 0 | 0 | 0 | |
23/12/2021 |
45.08
|
0 | 45.08 | 45.08 | 45.08 | 0 | 0 | 0 | |
22/12/2021 |
45.08
|
1,000 | 45.08 | 45.08 | 45.08 | 0 | 0 | 0 | |
21/12/2021 |
45.08
|
0 | 45.08 | 45.08 | 45.08 | 0 | 0 | 0 | |
20/12/2021 |
45.08
|
0 | 45.08 | 45.08 | 45.08 | 0 | 0 | 0 | |
17/12/2021 |
45.08
|
400 | 44.81 | 45.08 | 45.08 | 400 | 0 | 0.0 | |
16/12/2021 |
44.81
|
0 | 44.81 | 44.81 | 44.81 | 0 | 0 | 0 | |
15/12/2021 |
44.81
|
600 | 41.92 | 44.81 | 44.81 | 0 | 0 | 0 | |
14/12/2021 |
41.92
|
300 | 41.97 | 41.97 | 41.92 | 0 | 0 | 0 | |
13/12/2021 |
41.97
|
0 | 41.97 | 41.97 | 41.97 | 0 | 0 | 0 | |
10/12/2021 |
41.97
|
8,000 | 42.64 | 42.82 | 41.97 | 0 | 0 | 0 | |
09/12/2021 |
42.64
|
13,200 | 42.64 | 45.62 | 39.80 | 0 | 0 | 0 | |
08/12/2021 |
42.64
|
0 | 42.64 | 42.64 | 42.64 | 0 | 0 | 0 | |
07/12/2021 |
42.64
|
0 | 42.64 | 42.64 | 42.64 | 0 | 0 | 0 | |
06/12/2021 |
42.64
|
200 | 42.60 | 42.64 | 42.64 | 0 | 200 | -0.0 | |
03/12/2021 |
42.60
|
0 | 42.60 | 42.60 | 42.60 | 0 | 0 | 0 | |
02/12/2021 |
42.60
|
0 | 42.60 | 42.60 | 42.60 | 0 | 0 | 0 | |
01/12/2021 |
42.60
|
0 | 42.60 | 42.60 | 42.60 | 0 | 0 | 0 | |
30/11/2021 |
42.60
|
0 | 42.60 | 42.60 | 42.60 | 0 | 0 | 0 | |
29/11/2021 |
42.60
|
100 | 44.94 | 44.94 | 42.60 | 0 | 100 | 0 | |
26/11/2021 |
44.94
|
400 | 48.23 | 48.23 | 44.94 | 100 | 100 | 0 | |
25/11/2021 |
48.23
|
0 | 48.23 | 48.23 | 48.23 | 0 | 0 | 0 | |
24/11/2021 |
48.23
|
0 | 48.23 | 48.23 | 48.23 | 0 | 0 | 0 | |
23/11/2021 |
48.23
|
100 | 45.08 | 48.23 | 48.23 | 0 | 0 | 0 | |
22/11/2021 |
45.08
|
0 | 45.08 | 45.08 | 45.08 | 0 | 0 | 0 |