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) |
2.97 | 3.45% | 7,000 | -86 | -0.0 |
84
92.46
89
|
2 tháng
(2024-07-22) |
-6.43 | -6.74% | 21,500 | -3,386 | -0.3 |
83.07
96.91
89
|
3 tháng
(2024-06-21) |
1.98 | 2.27% | 35,000 | 614 | 0.1 |
79.21
96.91
89
|
6 tháng
(2024-03-25) |
11.73 | 15.18% | 129,300 | 26,697 | 2.3 |
74.44
96.91
89
|
12 tháng
(2023-09-25) |
25.56 | 40.29% | 591,900 | -3 | 0.2 |
59.75
96.91
89
|
24 tháng
(2022-09-30) |
31.53 | 54.85% | 1,111,136 | -227,807 | -16.4 |
46.68
96.91
89
|
36 tháng
(2021-10-05) |
42.33 | 90.69% | 1,406,974 | -579,101 | -39.6 |
45.56
96.91
89
|
60 tháng
(2019-10-16) |
45.56 | 104.90% | 2,978,279 | -1,087,352 | -70.8 |
26.59
96.91
89
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
49.01
|
0 | 49.01 | 49.01 | 49.01 | 0 | 0 | 0 | |
25/11/2021 |
49.01
|
4 | 49.01 | 49.01 | 49.01 | 0 | 0 | 0 | |
24/11/2021 |
49.01
|
100 | 49.01 | 49.01 | 49.01 | 0 | 100 | -0.0 | |
23/11/2021 |
49.01
|
1,100 | 48.64 | 49.01 | 49.01 | 0 | 0 | 0 | |
22/11/2021 |
48.64
|
500 | 50.28 | 50.28 | 48.64 | 0 | 0 | 0 | |
19/11/2021 |
50.28
|
0 | 50.28 | 50.28 | 50.28 | 0 | 0 | 0 | |
18/11/2021 |
50.28
|
2,401 | 50.06 | 50.28 | 49.98 | 300 | 0 | 0.0 | |
17/11/2021 |
50.06
|
2,600 | 50.13 | 50.51 | 50.06 | 0 | 2,100 | -0.1 | |
16/11/2021 |
50.13
|
14,600 | 49.23 | 51.48 | 49.23 | 2,500 | 0 | 0.2 | |
15/11/2021 |
49.23
|
100 | 48.86 | 49.23 | 49.23 | 0 | 0 | 0 | |
12/11/2021 |
48.86
|
0 | 48.86 | 48.86 | 48.86 | 0 | 0 | 0 | |
11/11/2021 |
48.86
|
951 | 48.71 | 49.08 | 48.86 | 200 | 700 | -0.0 | |
10/11/2021 |
48.71
|
0 | 48.71 | 48.71 | 48.71 | 0 | 0 | 0 | |
09/11/2021 |
48.71
|
0 | 48.71 | 48.71 | 48.71 | 0 | 0 | 0 | |
08/11/2021 |
48.71
|
346 | 48.64 | 48.71 | 48.64 | 0 | 0 | 0 | |
05/11/2021 |
48.64
|
205 | 51.33 | 51.33 | 48.64 | 100 | 0 | 0.0 | |
04/11/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
04/11/2021 |
51.33
|
1,641 | 50.51 | 51.33 | 51.25 | 600 | 0 | 0.0 | |
03/11/2021 |
50.51
|
1,100 | 50.51 | 50.51 | 47.41 | 900 | 0 | 0.1 | |
02/11/2021 |
50.51
|
4,169 | 48.29 | 50.51 | 46.52 | 2,500 | 2,644 | -0.0 | |
01/11/2021 |
48.29
|
1,750 | 46.38 | 48.37 | 47.78 | 0 | 0 | 0 | |
29/10/2021 |
46.38
|
3,200 | 46.60 | 46.67 | 44.61 | 0 | 3,000 | -0.2 | |
28/10/2021 |
46.60
|
3,800 | 46.67 | 47.19 | 46.60 | 0 | 2,500 | -0.2 | |
27/10/2021 |
46.67
|
4,700 | 46.52 | 47.85 | 46.45 | 0 | 3,000 | -0.2 | |
26/10/2021 |
46.52
|
700 | 47.56 | 47.93 | 46.52 | 100 | 0 | 0.0 | |
25/10/2021 |
47.56
|
1,800 | 47.56 | 47.56 | 47.56 | 100 | 0 | 0.0 | |
22/10/2021 |
47.56
|
200 | 47.19 | 47.56 | 46.89 | 0 | 0 | 0 | |
21/10/2021 |
47.19
|
0 | 47.19 | 47.19 | 47.19 | 0 | 0 | 0 | |
20/10/2021 |
47.19
|
300 | 46.52 | 47.19 | 46.45 | 0 | 0 | 0 | |
19/10/2021 |
46.52
|
5,300 | 46.30 | 47.70 | 46.38 | 0 | 0 | 0 | |
18/10/2021 |
46.30
|
5,300 | 47.85 | 47.85 | 46.08 | 0 | 0 | 0 | |
15/10/2021 |
47.85
|
6,300 | 46.45 | 47.85 | 46.08 | 0 | 200 | -0.0 | |
14/10/2021 |
46.45
|
200 | 46.30 | 46.45 | 46.45 | 0 | 0 | 0 | |
13/10/2021 |
46.30
|
16,100 | 46.08 | 47.85 | 46.30 | 0 | 16,000 | -1.0 | |
12/10/2021 |
46.08
|
26,300 | 46.52 | 46.52 | 46.08 | 0 | 20,300 | -1.3 | |
11/10/2021 |
46.52
|
12,400 | 46.67 | 47.85 | 46.52 | 0 | 0 | 0 | |
08/10/2021 |
46.67
|
500 | 46.67 | 46.67 | 46.67 | 0 | 0 | 0 | |
07/10/2021 |
46.67
|
100 | 46.67 | 46.67 | 46.67 | 0 | 0 | 0 | |
06/10/2021 |
46.67
|
0 | 46.67 | 46.67 | 46.67 | 0 | 0 | 0 | |
05/10/2021 |
46.67
|
300 | 47.26 | 47.26 | 46.67 | 0 | 0 | 0 | |
04/10/2021 |
47.26
|
600 | 47.48 | 47.48 | 46.38 | 0 | 0 | 0 | |
01/10/2021 |
47.48
|
1,300 | 44.31 | 47.48 | 45.57 | 7,744 | 7,744 | 0 | |
30/09/2021 |
44.31
|
400 | 46.89 | 46.89 | 44.31 | 0 | 0 | 0 | |
29/09/2021 |
46.89
|
1,400 | 46.89 | 46.97 | 46.89 | 0 | 1,000 | -0.1 | |
28/09/2021 |
46.89
|
0 | 46.89 | 46.89 | 46.89 | 0 | 0 | 0 | |
27/09/2021 |
46.89
|
200 | 46.89 | 46.89 | 46.89 | 0 | 0 | 0 | |
24/09/2021 |
46.89
|
1,600 | 46.45 | 46.89 | 46.45 | 0 | 0 | 0 | |
23/09/2021 |
46.45
|
600 | 46.01 | 46.45 | 46.45 | 0 | 0 | 0 | |
22/09/2021 |
46.01
|
1,700 | 45.93 | 46.01 | 46.01 | 0 | 0 | 0 | |
21/09/2021 |
45.93
|
406 | 45.71 | 45.93 | 45.71 | 0 | 0 | 0 | |
20/09/2021 |
45.71
|
2,400 | 46.38 | 46.45 | 45.71 | 0 | 0 | 0 | |
17/09/2021 |
46.38
|
4,400 | 47.85 | 47.85 | 46.38 | 0 | 400 | -0.0 | |
16/09/2021 |
47.85
|
500 | 47.63 | 47.85 | 47.85 | 0 | 0 | 0 | |
15/09/2021 |
47.63
|
200 | 49.77 | 49.77 | 47.63 | 0 | 0 | 0 | |
14/09/2021 |
49.77
|
4,100 | 47.19 | 49.77 | 49.40 | 0 | 0 | 0 | |
13/09/2021 |
47.19
|
200 | 46.45 | 47.19 | 47.19 | 0 | 0 | 0 | |
10/09/2021 |
46.45
|
3,900 | 48.81 | 49.77 | 46.45 | 0 | 1,000 | -0.1 | |
09/09/2021 |
48.81
|
200 | 49.03 | 49.03 | 48.81 | 0 | 0 | 0 | |
08/09/2021 |
49.03
|
3,000 | 49.77 | 49.77 | 49.03 | 0 | 0 | 0 | |
07/09/2021 |
49.77
|
1,900 | 49.77 | 50.87 | 49.47 | 0 | 0 | 0 | |
06/09/2021 |
49.77
|
1,275 | 49.77 | 50.87 | 49.77 | 0 | 0 | 0 | |
01/09/2021 |
49.77
|
1,678 | 49.40 | 54.34 | 49.47 | 100 | 0 | 0.0 | |
31/08/2021 |
49.40
|
8,225 | 49.55 | 54.27 | 49.40 | 300 | 0 | 0.0 | |
30/08/2021 |
49.55
|
9,415 | 48.66 | 53.53 | 48.66 | 100 | 0 | 0.0 | |
27/08/2021 |
48.66
|
2,700 | 48.66 | 51.61 | 48.59 | 100 | 0 | 0.0 | |
26/08/2021 |
48.66
|
2,300 | 48.74 | 51.61 | 48.66 | 100 | 0 | 0.0 | |
25/08/2021 |
48.74
|
0 | 48.74 | 48.74 | 48.74 | 0 | 0 | 0 | |
24/08/2021 |
48.74
|
400 | 48.66 | 49.40 | 48.74 | 100 | 0 | 0.0 | |
23/08/2021 |
48.66
|
0 | 48.66 | 48.66 | 48.66 | 0 | 0 | 0 | |
20/08/2021 |
48.66
|
300 | 48.59 | 48.81 | 48.66 | 0 | 0 | 0 | |
19/08/2021 |
48.59
|
3,800 | 48.66 | 50.14 | 48.52 | 0 | 0 | 0 | |
18/08/2021 |
48.66
|
700 | 48.66 | 48.81 | 48.66 | 0 | 0 | 0 | |
17/08/2021 |
48.66
|
2,400 | 49.70 | 49.70 | 48.59 | 0 | 1,700 | -0.1 | |
16/08/2021 |
49.70
|
7,400 | 50.14 | 50.14 | 49.62 | 0 | 1,100 | -0.1 | |
13/08/2021 |
50.14
|
4,800 | 50.14 | 50.14 | 49.84 | 0 | 3,700 | -0.3 | |
12/08/2021 |
50.14
|
4,600 | 50.14 | 50.14 | 49.99 | 0 | 1,800 | -0.1 | |
11/08/2021 |
50.14
|
1,500 | 50.14 | 50.21 | 50.14 | 0 | 0 | 0 | |
10/08/2021 |
50.14
|
1,600 | 50.28 | 54.78 | 50.14 | 0 | 0 | 0 | |
09/08/2021 |
50.28
|
900 | 50.21 | 50.28 | 48.29 | 0 | 0 | 0 | |
06/08/2021 |
50.21
|
9,800 | 49.25 | 51.61 | 49.18 | 0 | 100 | -0.0 | |
05/08/2021 |
49.25
|
14,500 | 48.59 | 50.80 | 48.52 | 0 | 100 | -0.0 | |
04/08/2021 |
48.59
|
16,200 | 48.88 | 48.88 | 48.59 | 0 | 0 | 0 | |
03/08/2021 |
48.88
|
21,400 | 48.96 | 49.18 | 48.88 | 0 | 7,600 | -0.5 | |
02/08/2021 |
48.96
|
10,900 | 49.03 | 49.03 | 48.66 | 0 | 1,100 | -0.1 | |
30/07/2021 |
49.03
|
1,100 | 48.29 | 49.03 | 48.29 | 0 | 0 | 0 | |
29/07/2021 |
48.29
|
10,300 | 48.29 | 49.03 | 48.22 | 0 | 0 | 0 | |
28/07/2021 |
48.29
|
11,000 | 48.37 | 48.66 | 48.29 | 0 | 0 | 0 | |
27/07/2021 |
48.37
|
11,000 | 48.44 | 48.44 | 48.37 | 0 | 0 | 0 | |
26/07/2021 |
48.44
|
14,010 | 48.52 | 49.99 | 48.22 | 0 | 1,700 | -0.1 | |
23/07/2021 |
48.52
|
12,900 | 48.81 | 48.81 | 48.37 | 0 | 0 | 0 | |
22/07/2021 |
48.81
|
400 | 48.66 | 50.51 | 47.56 | 0 | 0 | 0 | |
21/07/2021 |
48.66
|
4,800 | 49.18 | 52.35 | 44.90 | 0 | 2,700 | -0.2 | |
20/07/2021 |
49.18
|
1,100 | 49.03 | 51.24 | 48.74 | 0 | 0 | 0 | |
19/07/2021 |
49.03
|
100 | 49.84 | 49.84 | 49.03 | 0 | 0 | 0 | |
16/07/2021 |
49.84
|
901 | 49.25 | 51.54 | 49.47 | 0 | 0 | 0 | |
15/07/2021 |
49.25
|
477 | 49.11 | 49.40 | 49.25 | 0 | 0 | 0 | |
14/07/2021 |
49.11
|
100 | 49.47 | 49.47 | 49.11 | 0 | 0 | 0 | |
13/07/2021 |
49.47
|
3,900 | 49.25 | 51.24 | 49.40 | 0 | 0 | 0 | |
12/07/2021 |
49.25
|
300 | 49.84 | 49.84 | 48.07 | 0 | 0 | 0 | |
09/07/2021 |
49.84
|
120 | 50.06 | 50.06 | 49.84 | 0 | 0 | 0 | |
08/07/2021 |
50.06
|
60,500 | 49.92 | 52.35 | 49.77 | 0 | 1,000 | -0.1 |