| 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) |
-2 | -4.08% | 30,700 | 0 | 0 |
47
50
47
|
|
2 tháng
(2024-07-18) |
-1 | -2.09% | 41,700 | -400 | -0.0 |
47
50.38
47
|
|
3 tháng
(2024-06-18) |
-0.71 | -1.48% | 76,800 | -400 | -0.0 |
47
50.38
47
|
|
6 tháng
(2024-03-20) |
1.25 | 2.72% | 195,300 | -400 | -0.0 |
42.67
50.62
47
|
|
12 tháng
(2023-09-22) |
7.56 | 19.17% | 281,100 | -472 | -0.0 |
37.85
50.62
47
|
|
24 tháng
(2022-09-27) |
6.28 | 15.43% | 710,898 | -19,372 | -0.8 |
36.86
50.62
47
|
|
36 tháng
(2021-10-04) |
10.07 | 27.26% | 942,682 | -11,080 | -0.5 |
35.25
50.62
47
|
|
60 tháng
(2019-10-14) |
24.86 | 112.33% | 1,800,752 | -24,305 | -0.9 |
19.43
50.62
47
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
47
|
11,500 | 47.20 | 48 | 47 | 0 | 0 | 0 | |
| 13/09/2024 |
47
|
8,400 | 45 | 47 | 45 | 0 | 0 | 0 | |
| 12/09/2024 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 11/09/2024 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 10/09/2024 |
49
|
100 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 09/09/2024 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 06/09/2024 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 05/09/2024 |
49
|
7,200 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 04/09/2024 |
49
|
200 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 30/08/2024 |
50
|
500 | 49 | 50 | 49 | 0 | 0 | 0 | |
| 29/08/2024 |
49
|
900 | 49.20 | 49.20 | 49 | 0 | 0 | 0 | |
| 28/08/2024 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 27/08/2024 |
49
|
1,200 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 26/08/2024 |
48
|
100 | 48 | 48 | 48 | 0 | 0 | 0 | |
| 23/08/2024 |
50
|
300 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 22/08/2024 |
50
|
100 | 50 | 50 | 50 | 0 | 0 | 0 | |
| 21/08/2024 |
49
|
200 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 20/08/2024 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 19/08/2024 |
49
|
0 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 16/08/2024 |
49
|
200 | 49.10 | 49.10 | 49 | 0 | 0 | 0 | |
| 15/08/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 15/08/2024 |
49
|
200 | 49 | 49 | 49 | 0 | 0 | 0 | |
| 14/08/2024 |
48.40
|
200 | 48.40 | 48.40 | 48.40 | 0 | 0 | 0 | |
| 13/08/2024 |
48.40
|
200 | 48.40 | 48.40 | 48.40 | 0 | 0 | 0 | |
| 12/08/2024 |
47.91
|
0 | 47.91 | 47.91 | 47.91 | 0 | 0 | 0 | |
| 09/08/2024 |
47.91
|
0 | 47.91 | 47.91 | 47.91 | 0 | 0 | 0 | |
| 08/08/2024 |
47.91
|
400 | 47.91 | 47.91 | 47.91 | 0 | 300 | -0.0 | |
| 07/08/2024 |
47.91
|
1,800 | 47.81 | 47.91 | 47.81 | 0 | 0 | 0 | |
| 06/08/2024 |
47.81
|
0 | 47.81 | 47.81 | 47.81 | 0 | 0 | 0 | |
| 05/08/2024 |
47.81
|
100 | 47.81 | 47.81 | 47.81 | 0 | 0 | 0 | |
| 02/08/2024 |
47.81
|
1,800 | 47.91 | 49.88 | 47.81 | 0 | 0 | 0 | |
| 01/08/2024 |
47.91
|
600 | 50.18 | 50.18 | 47.91 | 0 | 0 | 0 | |
| 31/07/2024 |
49.68
|
0 | 49.68 | 49.68 | 49.68 | 0 | 0 | 0 | |
| 30/07/2024 |
49.68
|
0 | 49.68 | 49.68 | 49.68 | 0 | 0 | 0 | |
| 29/07/2024 |
49.68
|
200 | 47.91 | 49.68 | 47.91 | 0 | 100 | -0.0 | |
| 26/07/2024 |
50.38
|
200 | 50.38 | 50.38 | 50.38 | 0 | 0 | 0 | |
| 25/07/2024 |
47.91
|
1,700 | 48.00 | 48.00 | 47.91 | 0 | 0 | 0 | |
| 24/07/2024 |
48.00
|
400 | 48.00 | 48.00 | 48.00 | 0 | 0 | 0 | |
| 23/07/2024 |
48.00
|
1,400 | 48.10 | 48.10 | 48.00 | 0 | 0 | 0 | |
| 22/07/2024 |
48.00
|
0 | 48.00 | 48.00 | 48.00 | 0 | 0 | 0 | |
| 19/07/2024 |
48.00
|
1,600 | 48.10 | 48.10 | 48.00 | 0 | 0 | 0 | |
| 18/07/2024 |
48.00
|
0 | 48.00 | 48.00 | 48.00 | 0 | 0 | 0 | |
| 17/07/2024 |
48.00
|
200 | 48.00 | 48.00 | 48.00 | 0 | 0 | 0 | |
| 16/07/2024 |
48.50
|
300 | 49.39 | 49.39 | 48.50 | 0 | 0 | 0 | |
| 15/07/2024 |
49.59
|
1,500 | 49.59 | 49.59 | 49.59 | 0 | 0 | 0 | |
| 12/07/2024 |
47.91
|
0 | 47.91 | 47.91 | 47.91 | 0 | 0 | 0 | |
| 11/07/2024 |
47.91
|
0 | 47.91 | 47.91 | 47.91 | 0 | 0 | 0 | |
| 10/07/2024 |
47.91
|
1,200 | 47.91 | 47.91 | 47.91 | 0 | 0 | 0 | |
| 09/07/2024 |
47.91
|
900 | 49.19 | 49.19 | 47.91 | 0 | 0 | 0 | |
| 08/07/2024 |
49.19
|
3,800 | 49.19 | 54.03 | 49.19 | 0 | 0 | 0 | |
| 05/07/2024 |
49.19
|
200 | 48.89 | 49.19 | 48.89 | 0 | 0 | 0 | |
| 04/07/2024 |
48.89
|
1,600 | 48.89 | 48.89 | 48.89 | 0 | 0 | 0 | |
| 03/07/2024 |
48.40
|
3,300 | 47.91 | 48.40 | 47.91 | 0 | 0 | 0 | |
| 02/07/2024 |
47.91
|
100 | 47.91 | 47.91 | 47.91 | 0 | 0 | 0 | |
| 01/07/2024 |
47.21
|
4,300 | 47.41 | 47.41 | 47.21 | 0 | 0 | 0 | |
| 28/06/2024 |
47.41
|
900 | 48.40 | 49.09 | 47.41 | 0 | 0 | 0 | |
| 27/06/2024 |
48.40
|
6,800 | 48.40 | 48.70 | 48.40 | 0 | 0 | 0 | |
| 26/06/2024 |
48.40
|
1,900 | 48.30 | 48.40 | 48.30 | 0 | 0 | 0 | |
| 25/06/2024 |
48.30
|
3,000 | 47.12 | 48.40 | 47.12 | 0 | 0 | 0 | |
| 24/06/2024 |
47.12
|
4,100 | 48.40 | 48.40 | 47.12 | 0 | 0 | 0 | |
| 21/06/2024 |
47.71
|
0 | 47.71 | 47.71 | 47.71 | 0 | 0 | 0 | |
| 20/06/2024 |
47.71
|
200 | 47.71 | 47.71 | 47.71 | 0 | 0 | 0 | |
| 19/06/2024 |
47.71
|
100 | 47.71 | 47.71 | 47.71 | 0 | 0 | 0 | |
| 18/06/2024 |
47.71
|
700 | 47.91 | 47.91 | 47.71 | 0 | 0 | 0 | |
| 17/06/2024 |
47.91
|
2,400 | 48.40 | 48.40 | 47.41 | 0 | 0 | 0 | |
| 14/06/2024 |
47.61
|
2,800 | 48.40 | 48.40 | 47.61 | 0 | 0 | 0 | |
| 13/06/2024 |
47.41
|
15,700 | 48.10 | 48.10 | 47.21 | 0 | 0 | 0 | |
| 12/06/2024 |
46.92
|
400 | 47.91 | 47.91 | 46.92 | 0 | 0 | 0 | |
| 11/06/2024 |
47.91
|
200 | 48.40 | 48.40 | 47.91 | 0 | 0 | 0 | |
| 10/06/2024 |
47.91
|
2,000 | 47.91 | 47.91 | 47.91 | 0 | 0 | 0 | |
| 07/06/2024 |
48.40
|
1,500 | 48.40 | 48.40 | 48.40 | 0 | 0 | 0 | |
| 06/06/2024 |
46.82
|
8,100 | 49.19 | 49.19 | 46.82 | 0 | 0 | 0 | |
| 05/06/2024 |
49.19
|
500 | 49.19 | 49.19 | 49.19 | 0 | 0 | 0 | |
| 04/06/2024 |
46.62
|
5,600 | 47.41 | 47.41 | 46.62 | 0 | 0 | 0 | |
| 03/06/2024 |
47.41
|
2,700 | 47.41 | 47.41 | 46.62 | 0 | 0 | 0 | |
| 31/05/2024 |
44.45
|
1,200 | 43.26 | 44.45 | 42.67 | 0 | 0 | 0 | |
| 30/05/2024 |
42.67
|
200 | 46.62 | 46.62 | 42.67 | 0 | 0 | 0 | |
| 29/05/2024 |
46.62
|
2,400 | 46.62 | 46.62 | 46.62 | 0 | 0 | 0 | |
| 28/05/2024 |
46.62
|
1,400 | 46.62 | 46.62 | 46.62 | 0 | 0 | 0 | |
| 27/05/2024 |
46.62
|
1,400 | 46.62 | 46.62 | 46.42 | 0 | 0 | 0 | |
| 24/05/2024 |
46.62
|
900 | 46.62 | 46.62 | 46.62 | 0 | 0 | 0 | |
| 23/05/2024 |
46.62
|
1,500 | 46.52 | 46.62 | 46.42 | 0 | 0 | 0 | |
| 22/05/2024 |
46.42
|
700 | 46.72 | 46.72 | 46.42 | 0 | 0 | 0 | |
| 21/05/2024 |
46.72
|
6,800 | 46.62 | 46.72 | 46.52 | 0 | 0 | 0 | |
| 20/05/2024 |
46.62
|
100 | 46.62 | 46.62 | 46.62 | 0 | 0 | 0 | |
| 17/05/2024 |
46.62
|
1,000 | 46.62 | 46.62 | 46.62 | 0 | 0 | 0 | |
| 16/05/2024 |
46.62
|
2,500 | 46.92 | 46.92 | 46.62 | 0 | 0 | 0 | |
| 15/05/2024 |
46.62
|
2,600 | 47.81 | 47.91 | 46.62 | 0 | 0 | 0 | |
| 14/05/2024 |
46.62
|
900 | 50.67 | 50.67 | 46.62 | 0 | 0 | 0 | |
| 13/05/2024 |
46.42
|
100 | 46.42 | 46.42 | 46.42 | 0 | 0 | 0 | |
| 10/05/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 10/05/2024 |
46.42
|
100 | 46.42 | 46.42 | 46.42 | 0 | 0 | 0 | |
| 09/05/2024 |
47.21
|
24,000 | 46.73 | 47.21 | 46.73 | 0 | 0 | 0 | |
| 08/05/2024 |
47.21
|
5,000 | 48.68 | 48.68 | 47.21 | 0 | 0 | 0 | |
| 07/05/2024 |
49.65
|
300 | 50.62 | 53.74 | 49.65 | 0 | 0 | 0 | |
| 06/05/2024 |
48.87
|
5,700 | 48.68 | 48.87 | 48.68 | 0 | 0 | 0 | |
| 03/05/2024 |
47.21
|
2,400 | 48.68 | 48.68 | 46.83 | 0 | 0 | 0 | |
| 02/05/2024 |
44.29
|
0 | 44.29 | 44.29 | 44.29 | 0 | 0 | 0 | |
| 26/04/2024 |
44.29
|
100 | 44.29 | 44.29 | 44.29 | 0 | 0 | 0 | |
| 25/04/2024 |
47.51
|
0 | 47.51 | 47.51 | 47.51 | 0 | 0 | 0 | |
| 24/04/2024 |
47.51
|
0 | 47.51 | 47.51 | 47.51 | 0 | 0 | 0 | |
| 23/04/2024 |
47.51
|
0 | 47.51 | 47.51 | 47.51 | 0 | 0 | 0 | |