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) |
|
08/07/2021 |
44.37
|
0 | 44.37 | 44.37 | 44.37 | 0 | 0 | 0 | |
07/07/2021 |
44.37
|
0 | 44.37 | 44.37 | 44.37 | 0 | 0 | 0 | |
06/07/2021 |
44.37
|
0 | 44.37 | 44.37 | 44.37 | 0 | 0 | 0 | |
05/07/2021 |
44.37
|
0 | 44.37 | 44.37 | 44.37 | 0 | 0 | 0 | |
02/07/2021 |
44.37
|
0 | 44.37 | 44.37 | 44.37 | 0 | 0 | 0 | |
01/07/2021 |
44.37
|
0 | 44.37 | 44.37 | 44.37 | 0 | 0 | 0 | |
30/06/2021 |
44.37
|
300 | 42.81 | 44.37 | 42.43 | 0 | 0 | 0 | |
29/06/2021 |
42.81
|
1,000 | 39.78 | 42.81 | 42.81 | 0 | 0 | 0 | |
28/06/2021 |
39.78
|
0 | 39.78 | 39.78 | 39.78 | 0 | 0 | 0 | |
25/06/2021 |
39.78
|
110 | 42.81 | 42.81 | 39.78 | 0 | 0 | 0 | |
24/06/2021 |
42.81
|
4,000 | 46.71 | 46.71 | 42.81 | 0 | 0 | 0 | |
23/06/2021 |
46.71
|
200 | 46.71 | 46.71 | 46.71 | 0 | 0 | 0 | |
22/06/2021 |
46.71
|
107 | 42.81 | 46.71 | 46.71 | 0 | 0 | 0 | |
21/06/2021 |
42.81
|
10,200 | 39.70 | 42.81 | 40.48 | 0 | 0 | 0 | |
18/06/2021 |
39.70
|
100 | 40.48 | 40.48 | 39.70 | 0 | 0 | 0 | |
17/06/2021 |
40.48
|
100 | 40.48 | 40.48 | 40.48 | 0 | 0 | 0 | |
16/06/2021 |
40.48
|
0 | 40.48 | 40.48 | 40.48 | 0 | 0 | 0 | |
15/06/2021 |
40.48
|
2 | 40.48 | 40.48 | 40.48 | 0 | 0 | 0 | |
14/06/2021 |
40.48
|
200 | 38.92 | 40.48 | 40.48 | 0 | 0 | 0 | |
11/06/2021 |
38.92
|
0 | 38.92 | 38.92 | 38.92 | 0 | 0 | 0 | |
10/06/2021 |
38.92
|
0 | 38.92 | 38.92 | 38.92 | 0 | 0 | 0 | |
09/06/2021 |
38.92
|
2,800 | 40.48 | 40.48 | 38.92 | 0 | 0 | 0 | |
08/06/2021 |
40.48
|
1 | 40.48 | 40.48 | 40.48 | 0 | 0 | 0 | |
07/06/2021 |
40.48
|
100 | 40.48 | 40.48 | 40.48 | 0 | 0 | 0 | |
04/06/2021 |
40.48
|
2,901 | 40.48 | 40.48 | 40.48 | 0 | 0 | 0 | |
03/06/2021 |
40.48
|
200 | 40.48 | 40.48 | 40.48 | 0 | 0 | 0 | |
02/06/2021 |
40.48
|
0 | 40.48 | 40.48 | 40.48 | 0 | 0 | 0 | |
01/06/2021 |
40.48
|
100 | 40.48 | 40.48 | 40.48 | 0 | 0 | 0 | |
31/05/2021 |
40.48
|
100 | 40.48 | 40.48 | 40.48 | 0 | 0 | 0 | |
28/05/2021 |
40.48
|
0 | 40.48 | 40.48 | 40.48 | 0 | 0 | 0 | |
27/05/2021 |
40.48
|
0 | 40.48 | 40.48 | 40.48 | 0 | 0 | 0 | |
26/05/2021 |
40.48
|
1,500 | 38.92 | 40.48 | 40.48 | 0 | 0 | 0 | |
25/05/2021 |
38.92
|
4 | 38.92 | 38.92 | 38.92 | 0 | 0 | 0 | |
24/05/2021 |
38.92
|
0 | 38.92 | 38.92 | 38.92 | 0 | 0 | 0 | |
21/05/2021 |
38.92
|
0 | 38.92 | 38.92 | 38.92 | 0 | 0 | 0 | |
20/05/2021 |
38.92
|
8,900 | 41.41 | 41.41 | 38.92 | 0 | 7,100 | -0.4 | |
19/05/2021 |
41.41
|
0 | 41.41 | 41.41 | 41.41 | 0 | 0 | 0 | |
18/05/2021 |
41.41
|
0 | 41.41 | 41.41 | 41.41 | 0 | 0 | 0 | |
17/05/2021 |
41.41
|
100 | 37.68 | 41.41 | 41.41 | 0 | 0 | 0 | |
14/05/2021 |
37.68
|
0 | 37.68 | 37.68 | 37.68 | 0 | 0 | 0 | |
13/05/2021 |
37.68
|
200 | 39.86 | 39.86 | 37.68 | 0 | 0 | 0 | |
12/05/2021 |
39.86
|
1 | 39.86 | 39.86 | 39.86 | 0 | 0 | 0 | |
11/05/2021 |
39.86
|
0 | 39.86 | 39.86 | 39.86 | 0 | 0 | 0 | |
10/05/2021 |
39.86
|
0 | 39.86 | 39.86 | 39.86 | 0 | 0 | 0 | |
07/05/2021 |
39.86
|
0 | 39.86 | 39.86 | 39.86 | 0 | 0 | 0 | |
06/05/2021 |
39.86
|
700 | 43.20 | 43.20 | 39.08 | 0 | 0 | 0 | |
05/05/2021 |
43.20
|
0 | 43.20 | 43.20 | 43.20 | 0 | 0 | 0 | |
04/05/2021 |
43.20
|
0 | 43.20 | 43.20 | 43.20 | 0 | 0 | 0 | |
29/04/2021 |
43.20
|
46 | 43.20 | 43.20 | 43.20 | 0 | 0 | 0 | |
28/04/2021: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
28/04/2021 |
43.20
|
27 | 43.20 | 43.20 | 43.20 | 0 | 0 | 0 | |
27/04/2021 |
43.20
|
0 | 43.20 | 43.20 | 43.20 | 0 | 0 | 0 | |
26/04/2021 |
43.20
|
0 | 43.20 | 43.20 | 43.20 | 0 | 0 | 0 | |
23/04/2021 |
43.20
|
0 | 43.20 | 43.20 | 43.20 | 0 | 0 | 0 | |
22/04/2021 |
43.20
|
420 | 48.00 | 48.00 | 43.20 | 0 | 0 | 0 | |
20/04/2021 |
48.00
|
0 | 48.00 | 48.00 | 48.00 | 0 | 0 | 0 | |
19/04/2021 |
48.00
|
0 | 48.00 | 48.00 | 48.00 | 0 | 0 | 0 | |
16/04/2021 |
48.00
|
0 | 48.00 | 48.00 | 48.00 | 0 | 0 | 0 | |
15/04/2021 |
48.00
|
1,138 | 43.72 | 48.08 | 43.94 | 100 | 0 | 0.0 | |
14/04/2021 |
43.72
|
0 | 43.72 | 43.72 | 43.72 | 0 | 0 | 0 | |
13/04/2021 |
43.72
|
50 | 43.72 | 43.72 | 43.72 | 0 | 0 | 0 | |
12/04/2021 |
43.72
|
0 | 43.72 | 43.72 | 43.72 | 0 | 0 | 0 | |
09/04/2021 |
43.72
|
0 | 43.72 | 43.72 | 43.72 | 0 | 0 | 0 | |
08/04/2021 |
43.72
|
0 | 43.72 | 43.72 | 43.72 | 0 | 0 | 0 | |
07/04/2021 |
43.72
|
37 | 43.72 | 43.72 | 43.72 | 0 | 0 | 0 | |
06/04/2021 |
43.72
|
32 | 43.72 | 43.72 | 43.72 | 0 | 0 | 0 | |
05/04/2021 |
43.72
|
0 | 43.72 | 43.72 | 43.72 | 0 | 0 | 0 | |
02/04/2021 |
43.72
|
200 | 43.72 | 43.72 | 43.72 | 0 | 0 | 0 | |
01/04/2021 |
43.72
|
69 | 43.72 | 43.72 | 43.72 | 0 | 0 | 0 | |
31/03/2021 |
43.72
|
0 | 43.72 | 43.72 | 43.72 | 0 | 0 | 0 | |
30/03/2021 |
43.72
|
0 | 43.72 | 43.72 | 43.72 | 0 | 0 | 0 | |
29/03/2021 |
43.72
|
0 | 43.72 | 43.72 | 43.72 | 0 | 0 | 0 | |
26/03/2021 |
43.72
|
0 | 43.72 | 43.72 | 43.72 | 0 | 0 | 0 | |
25/03/2021 |
43.72
|
0 | 43.72 | 43.72 | 43.72 | 0 | 0 | 0 | |
24/03/2021 |
43.72
|
0 | 43.72 | 43.72 | 43.72 | 0 | 0 | 0 | |
23/03/2021 |
43.72
|
3,049 | 43.72 | 43.72 | 43.72 | 3,000 | 0 | 0.2 | |
22/03/2021 |
43.72
|
1,520 | 43.72 | 43.72 | 43.72 | 1,500 | 42 | 0.1 | |
19/03/2021 |
43.72
|
1,600 | 40.62 | 43.72 | 40.77 | 1,600 | 0 | 0.1 | |
18/03/2021 |
40.62
|
400 | 39.88 | 40.62 | 40.62 | 0 | 0 | 0 | |
17/03/2021 |
39.88
|
100 | 44.24 | 44.24 | 39.88 | 0 | 0 | 0 | |
16/03/2021 |
44.24
|
530 | 40.25 | 44.24 | 44.24 | 3 | 0 | 0.0 | |
15/03/2021 |
40.25
|
0 | 40.25 | 40.25 | 40.25 | 0 | 0 | 0 | |
12/03/2021 |
40.25
|
1,200 | 44.68 | 44.68 | 40.25 | 0 | 0 | 0 | |
11/03/2021 |
44.68
|
0 | 44.68 | 44.68 | 44.68 | 0 | 0 | 0 | |
10/03/2021 |
44.68
|
5 | 44.68 | 44.68 | 44.68 | 0 | 0 | 0 | |
09/03/2021 |
44.68
|
7 | 44.68 | 44.68 | 44.68 | 0 | 0 | 0 | |
08/03/2021 |
44.68
|
1,417 | 40.62 | 44.68 | 40.62 | 0 | 0 | 0 | |
05/03/2021 |
40.62
|
100 | 40.62 | 40.62 | 40.62 | 0 | 0 | 0 | |
04/03/2021 |
40.62
|
100 | 40.62 | 40.62 | 40.62 | 0 | 0 | 0 | |
03/03/2021 |
40.62
|
26 | 40.62 | 40.62 | 40.62 | 0 | 26 | -0.0 | |
02/03/2021 |
40.62
|
100 | 39.29 | 40.62 | 40.62 | 100 | 0 | 0.0 | |
01/03/2021 |
39.29
|
0 | 39.29 | 39.29 | 39.29 | 0 | 0 | 0 | |
26/02/2021 |
39.29
|
0 | 39.29 | 39.29 | 39.29 | 0 | 0 | 0 | |
25/02/2021 |
39.29
|
0 | 39.29 | 39.29 | 39.29 | 0 | 0 | 0 | |
24/02/2021 |
39.29
|
0 | 39.29 | 39.29 | 39.29 | 0 | 0 | 0 | |
23/02/2021 |
39.29
|
0 | 39.29 | 39.29 | 39.29 | 0 | 0 | 0 | |
22/02/2021 |
39.29
|
3,000 | 39.51 | 39.88 | 39.29 | 1,000 | 3,000 | -0.1 | |
19/02/2021 |
39.51
|
100 | 39.88 | 39.88 | 39.51 | 0 | 100 | -0.0 | |
18/02/2021 |
39.88
|
7 | 39.88 | 39.88 | 39.88 | 0 | 0 | 0 | |
17/02/2021 |
39.88
|
1,000 | 39.88 | 39.88 | 39.88 | 0 | 1,000 | -0.1 | |
09/02/2021 |
39.88
|
600 | 40.91 | 40.91 | 37.07 | 0 | 500 | -0.0 |