| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
3 | 5% | 700 | 0 | 0 |
60
63
63
|
|
2 tháng
(2024-07-18) |
1 | 1.61% | 6,000 | 0 | 0 |
60
63
63
|
|
3 tháng
(2024-06-18) |
-1.30 | -2.02% | 26,800 | 0 | 0 |
57.80
64.50
63
|
|
6 tháng
(2024-03-29) |
12.06 | 23.69% | 54,900 | 0 | 0 |
50.94
65.42
63
|
|
12 tháng
(2023-09-22) |
16.27 | 34.82% | 66,200 | 0 | 0 |
46.73
65.42
63
|
|
24 tháng
(2022-09-27) |
15.60 | 32.92% | 592,233 | -1,000 | -0.1 |
42.62
65.42
63
|
|
36 tháng
(2021-10-04) |
18.36 | 41.12% | 645,946 | -14,500 | -0.8 |
40.51
71.46
63
|
|
60 tháng
(2019-10-14) |
41.24 | 189.52% | 892,853 | 200 | -0.2 |
21.40
71.46
63
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 13/09/2024 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 12/09/2024 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 11/09/2024 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 10/09/2024 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 09/09/2024 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 06/09/2024 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 05/09/2024 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 04/09/2024 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 30/08/2024 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 29/08/2024 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 28/08/2024 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 27/08/2024 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 26/08/2024 |
63
|
700 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 23/08/2024 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 22/08/2024 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 21/08/2024 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 20/08/2024 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 19/08/2024 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 16/08/2024 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 15/08/2024 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 14/08/2024 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 13/08/2024 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 12/08/2024 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 09/08/2024 |
60
|
500 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 08/08/2024 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 07/08/2024 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 06/08/2024 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 05/08/2024 |
60
|
200 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 02/08/2024 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 01/08/2024 |
60
|
200 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 31/07/2024 |
61.90
|
0 | 61.90 | 61.90 | 61.90 | 0 | 0 | 0 | |
| 30/07/2024 |
61.90
|
0 | 61.90 | 61.90 | 61.90 | 0 | 0 | 0 | |
| 29/07/2024 |
61.90
|
200 | 61.90 | 61.90 | 61.90 | 0 | 0 | 0 | |
| 26/07/2024 |
61.90
|
100 | 61.90 | 61.90 | 61.90 | 0 | 0 | 0 | |
| 25/07/2024 |
60
|
0 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 24/07/2024 |
60
|
1,500 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 23/07/2024 |
62.80
|
1,900 | 62.80 | 62.80 | 62.80 | 0 | 0 | 0 | |
| 22/07/2024 |
63
|
700 | 62.90 | 63 | 62.90 | 0 | 0 | 0 | |
| 19/07/2024 |
62
|
0 | 62 | 62 | 62 | 0 | 0 | 0 | |
| 18/07/2024 |
62
|
0 | 62 | 62 | 62 | 0 | 0 | 0 | |
| 17/07/2024 |
62
|
0 | 62 | 62 | 62 | 0 | 0 | 0 | |
| 16/07/2024 |
62
|
200 | 62 | 62 | 62 | 0 | 0 | 0 | |
| 15/07/2024 |
61
|
100 | 61 | 61 | 61 | 0 | 0 | 0 | |
| 12/07/2024 |
61
|
0 | 61 | 61 | 61 | 0 | 0 | 0 | |
| 11/07/2024 |
61
|
0 | 61 | 61 | 61 | 0 | 0 | 0 | |
| 10/07/2024 |
61
|
200 | 61 | 61 | 61 | 0 | 0 | 0 | |
| 09/07/2024 |
63
|
700 | 62.90 | 63 | 62.90 | 0 | 0 | 0 | |
| 08/07/2024 |
63.20
|
500 | 63.10 | 63.20 | 63.10 | 0 | 0 | 0 | |
| 05/07/2024 |
57.80
|
0 | 57.80 | 57.80 | 57.80 | 0 | 0 | 0 | |
| 04/07/2024 |
57.80
|
0 | 57.80 | 57.80 | 57.80 | 0 | 0 | 0 | |
| 03/07/2024 |
58.50
|
200 | 57 | 58.50 | 57 | 0 | 0 | 0 | |
| 02/07/2024 |
60.20
|
400 | 60.10 | 60.20 | 60 | 0 | 0 | 0 | |
| 01/07/2024 |
62.50
|
0 | 62.50 | 62.50 | 62.50 | 0 | 0 | 0 | |
| 28/06/2024 |
62.50
|
100 | 62.50 | 62.50 | 62.50 | 0 | 0 | 0 | |
| 27/06/2024 |
60
|
2,000 | 60 | 60 | 60 | 0 | 0 | 0 | |
| 26/06/2024 |
59.80
|
900 | 59 | 59.90 | 59 | 0 | 0 | 0 | |
| 25/06/2024 |
63
|
200 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 24/06/2024 |
61.20
|
4,400 | 63.50 | 64 | 61.10 | 0 | 0 | 0 | |
| 21/06/2024 |
63.50
|
2,000 | 64.50 | 64.50 | 63.50 | 0 | 0 | 0 | |
| 20/06/2024 |
64.50
|
800 | 64.50 | 64.50 | 64.50 | 0 | 0 | 0 | |
| 19/06/2024: Cổ tức tiền mặt tỉ lệ: 45% | |||||||||
| 19/06/2024 |
64.40
|
3,200 | 64.60 | 65.50 | 64.40 | 0 | 0 | 0 | |
| 18/06/2024 |
64.30
|
4,900 | 64.58 | 64.58 | 64.02 | 0 | 0 | 0 | |
| 17/06/2024 |
64.58
|
4,500 | 63.55 | 65.80 | 63.55 | 0 | 0 | 0 | |
| 14/06/2024 |
61.68
|
3,600 | 63.55 | 63.83 | 61.68 | 0 | 0 | 0 | |
| 13/06/2024 |
63.46
|
1,600 | 63.93 | 63.93 | 62.62 | 0 | 0 | 0 | |
| 12/06/2024 |
63.55
|
5,800 | 63.55 | 64.39 | 63.55 | 0 | 0 | 0 | |
| 11/06/2024 |
65.42
|
4,800 | 61.31 | 65.42 | 61.31 | 0 | 0 | 0 | |
| 10/06/2024 |
61.50
|
4,500 | 55.98 | 61.68 | 55.98 | 0 | 0 | 0 | |
| 07/06/2024 |
54.67
|
0 | 54.67 | 54.67 | 54.67 | 0 | 0 | 0 | |
| 06/06/2024 |
54.67
|
0 | 54.67 | 54.67 | 54.67 | 0 | 0 | 0 | |
| 05/06/2024 |
54.67
|
0 | 54.67 | 54.67 | 54.67 | 0 | 0 | 0 | |
| 04/06/2024 |
54.67
|
0 | 54.67 | 54.67 | 54.67 | 0 | 0 | 0 | |
| 03/06/2024 |
54.67
|
0 | 54.67 | 54.67 | 54.67 | 0 | 0 | 0 | |
| 31/05/2024 |
54.67
|
0 | 54.67 | 54.67 | 54.67 | 0 | 0 | 0 | |
| 30/05/2024 |
54.67
|
0 | 54.67 | 54.67 | 54.67 | 0 | 0 | 0 | |
| 29/05/2024 |
54.67
|
0 | 54.67 | 54.67 | 54.67 | 0 | 0 | 0 | |
| 28/05/2024 |
54.67
|
0 | 54.67 | 54.67 | 54.67 | 0 | 0 | 0 | |
| 27/05/2024 |
54.67
|
0 | 54.67 | 54.67 | 54.67 | 0 | 0 | 0 | |
| 24/05/2024 |
54.67
|
0 | 54.67 | 54.67 | 54.67 | 0 | 0 | 0 | |
| 23/05/2024 |
54.67
|
0 | 54.67 | 54.67 | 54.67 | 0 | 0 | 0 | |
| 22/05/2024 |
54.67
|
0 | 54.67 | 54.67 | 54.67 | 0 | 0 | 0 | |
| 21/05/2024 |
54.67
|
0 | 54.67 | 54.67 | 54.67 | 0 | 0 | 0 | |
| 20/05/2024 |
54.67
|
0 | 54.67 | 54.67 | 54.67 | 0 | 0 | 0 | |
| 17/05/2024 |
54.67
|
0 | 54.67 | 54.67 | 54.67 | 0 | 0 | 0 | |
| 16/05/2024 |
54.67
|
200 | 54.67 | 54.67 | 54.67 | 0 | 0 | 0 | |
| 15/05/2024 |
54.21
|
0 | 54.21 | 54.21 | 54.21 | 0 | 0 | 0 | |
| 14/05/2024 |
54.21
|
0 | 54.21 | 54.21 | 54.21 | 0 | 0 | 0 | |
| 13/05/2024 |
54.21
|
0 | 54.21 | 54.21 | 54.21 | 0 | 0 | 0 | |
| 10/05/2024 |
54.21
|
0 | 54.21 | 54.21 | 54.21 | 0 | 0 | 0 | |
| 09/05/2024 |
54.21
|
0 | 54.21 | 54.21 | 54.21 | 0 | 0 | 0 | |
| 08/05/2024 |
54.21
|
0 | 54.21 | 54.21 | 54.21 | 0 | 0 | 0 | |
| 07/05/2024 |
54.21
|
0 | 54.21 | 54.21 | 54.21 | 0 | 0 | 0 | |
| 06/05/2024 |
54.21
|
0 | 54.21 | 54.21 | 54.21 | 0 | 0 | 0 | |
| 03/05/2024 |
54.21
|
0 | 54.21 | 54.21 | 54.21 | 0 | 0 | 0 | |
| 02/05/2024 |
54.21
|
0 | 54.21 | 54.21 | 54.21 | 0 | 0 | 0 | |
| 26/04/2024 |
54.21
|
1,200 | 54.21 | 54.21 | 54.21 | 0 | 0 | 0 | |
| 25/04/2024 |
52.34
|
0 | 52.34 | 52.34 | 52.34 | 0 | 0 | 0 | |
| 24/04/2024 |
52.34
|
0 | 52.34 | 52.34 | 52.34 | 0 | 0 | 0 | |
| 23/04/2024 |
52.34
|
0 | 52.34 | 52.34 | 52.34 | 0 | 0 | 0 | |