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) |
-3.80 | -6.83% | 400 | -400 | -0.0 |
51.80
55.60
51.80
|
2 tháng
(2024-07-18) |
2.40 | 4.86% | 6,900 | -2,000 | -0.1 |
49.40
55.60
51.80
|
3 tháng
(2024-06-18) |
6.14 | 13.46% | 10,700 | -2,400 | -0.1 |
44.19
55.60
51.80
|
6 tháng
(2024-03-20) |
5.38 | 11.59% | 71,200 | 12,200 | 0.6 |
43.85
55.60
51.80
|
12 tháng
(2023-09-22) |
8.71 | 20.21% | 118,100 | 29,000 | 1.4 |
41.62
55.93
51.80
|
24 tháng
(2022-09-27) |
10.84 | 26.46% | 140,100 | 25,080 | -1.8 |
35.46
55.93
51.80
|
36 tháng
(2021-10-04) |
20.02 | 63.01% | 271,000 | 35,080 | -16.8 |
28.60
55.93
51.80
|
60 tháng
(2019-10-14) |
36.33 | 234.76% | 445,280 | 29,960 | -16.8 |
15.47
55.93
51.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2024 |
51.80
|
0 | 51.80 | 51.80 | 51.80 | 0 | 0 | 0 | |
13/09/2024 |
51.80
|
0 | 51.80 | 51.80 | 51.80 | 0 | 0 | 0 | |
12/09/2024 |
51.80
|
400 | 51.80 | 51.80 | 51.80 | 0 | 400 | -0.0 | |
11/09/2024 |
55.60
|
0 | 55.60 | 55.60 | 55.60 | 0 | 0 | 0 | |
10/09/2024 |
55.60
|
0 | 55.60 | 55.60 | 55.60 | 0 | 0 | 0 | |
09/09/2024 |
55.60
|
0 | 55.60 | 55.60 | 55.60 | 0 | 0 | 0 | |
06/09/2024 |
55.60
|
0 | 55.60 | 55.60 | 55.60 | 0 | 0 | 0 | |
05/09/2024 |
55.60
|
0 | 55.60 | 55.60 | 55.60 | 0 | 0 | 0 | |
04/09/2024 |
55.60
|
0 | 55.60 | 55.60 | 55.60 | 0 | 0 | 0 | |
30/08/2024 |
55.60
|
0 | 55.60 | 55.60 | 55.60 | 0 | 0 | 0 | |
29/08/2024 |
55.60
|
0 | 55.60 | 55.60 | 55.60 | 0 | 0 | 0 | |
28/08/2024 |
55.60
|
0 | 55.60 | 55.60 | 55.60 | 0 | 0 | 0 | |
27/08/2024 |
55.60
|
0 | 55.60 | 55.60 | 55.60 | 0 | 0 | 0 | |
26/08/2024 |
55.60
|
0 | 55.60 | 55.60 | 55.60 | 0 | 0 | 0 | |
23/08/2024 |
55.60
|
0 | 55.60 | 55.60 | 55.60 | 0 | 0 | 0 | |
22/08/2024 |
55.60
|
0 | 55.60 | 55.60 | 55.60 | 0 | 0 | 0 | |
21/08/2024 |
55.60
|
0 | 55.60 | 55.60 | 55.60 | 0 | 0 | 0 | |
20/08/2024 |
55.60
|
0 | 55.60 | 55.60 | 55.60 | 0 | 0 | 0 | |
19/08/2024 |
55.60
|
0 | 55.60 | 55.60 | 55.60 | 0 | 0 | 0 | |
16/08/2024 |
55.60
|
0 | 55.60 | 55.60 | 55.60 | 0 | 0 | 0 | |
15/08/2024 |
55.60
|
0 | 55.60 | 55.60 | 55.60 | 0 | 0 | 0 | |
14/08/2024 |
55.60
|
0 | 55.60 | 55.60 | 55.60 | 0 | 0 | 0 | |
13/08/2024 |
55.60
|
0 | 55.60 | 55.60 | 55.60 | 0 | 0 | 0 | |
12/08/2024 |
55.60
|
0 | 55.60 | 55.60 | 55.60 | 0 | 0 | 0 | |
09/08/2024 |
55.60
|
0 | 55.60 | 55.60 | 55.60 | 0 | 0 | 0 | |
08/08/2024 |
55.60
|
0 | 55.60 | 55.60 | 55.60 | 0 | 0 | 0 | |
07/08/2024 |
55.60
|
0 | 55.60 | 55.60 | 55.60 | 0 | 0 | 0 | |
06/08/2024 |
55.60
|
0 | 55.60 | 55.60 | 55.60 | 0 | 0 | 0 | |
05/08/2024 |
55.60
|
0 | 55.60 | 55.60 | 55.60 | 0 | 0 | 0 | |
02/08/2024 |
55.60
|
0 | 55.60 | 55.60 | 55.60 | 0 | 0 | 0 | |
01/08/2024 |
55.60
|
0 | 55.60 | 55.60 | 55.60 | 0 | 0 | 0 | |
31/07/2024 |
55.60
|
0 | 55.60 | 55.60 | 55.60 | 0 | 0 | 0 | |
30/07/2024 |
55.60
|
2,000 | 55.60 | 55.60 | 55.60 | 0 | 2,000 | -0.1 | |
29/07/2024 |
55.60
|
4,400 | 49.10 | 55.60 | 49.10 | 400 | 100 | 0.0 | |
26/07/2024 |
52
|
100 | 52 | 52 | 52 | 100 | 0 | 0.0 | |
25/07/2024 |
49.40
|
0 | 49.40 | 49.40 | 49.40 | 0 | 0 | 0 | |
24/07/2024 |
49.40
|
0 | 49.40 | 49.40 | 49.40 | 0 | 0 | 0 | |
23/07/2024 |
49.40
|
0 | 49.40 | 49.40 | 49.40 | 0 | 0 | 0 | |
22/07/2024 |
49.40
|
0 | 49.40 | 49.40 | 49.40 | 0 | 0 | 0 | |
19/07/2024 |
49.40
|
0 | 49.40 | 49.40 | 49.40 | 0 | 0 | 0 | |
18/07/2024 |
49.40
|
0 | 49.40 | 49.40 | 49.40 | 0 | 0 | 0 | |
17/07/2024 |
49.40
|
0 | 49.40 | 49.40 | 49.40 | 0 | 0 | 0 | |
16/07/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
16/07/2024 |
49.40
|
300 | 49.40 | 49.40 | 49.40 | 0 | 0 | 0 | |
15/07/2024 |
48.40
|
100 | 48.40 | 48.40 | 48.40 | 0 | 100 | -0.0 | |
12/07/2024 |
48.40
|
100 | 48.40 | 48.40 | 48.40 | 0 | 100 | -0.0 | |
11/07/2024 |
48.40
|
100 | 48.40 | 48.40 | 48.40 | 0 | 0 | 0 | |
10/07/2024 |
48.40
|
100 | 48.40 | 48.40 | 48.40 | 0 | 100 | -0.0 | |
09/07/2024 |
48.40
|
100 | 48.40 | 48.40 | 48.40 | 0 | 100 | -0.0 | |
08/07/2024 |
48.40
|
2,700 | 48.40 | 48.40 | 48.40 | 0 | 0 | 0 | |
05/07/2024 |
45.26
|
0 | 45.26 | 45.26 | 45.26 | 0 | 0 | 0 | |
04/07/2024 |
45.26
|
0 | 45.26 | 45.26 | 45.26 | 0 | 0 | 0 | |
03/07/2024 |
45.26
|
0 | 45.26 | 45.26 | 45.26 | 0 | 0 | 0 | |
02/07/2024 |
45.26
|
0 | 45.26 | 45.26 | 45.26 | 0 | 0 | 0 | |
01/07/2024 |
45.26
|
0 | 45.26 | 45.26 | 45.26 | 0 | 0 | 0 | |
28/06/2024 |
45.26
|
0 | 45.26 | 45.26 | 45.26 | 0 | 0 | 0 | |
27/06/2024 |
45.26
|
0 | 45.26 | 45.26 | 45.26 | 0 | 0 | 0 | |
26/06/2024 |
45.26
|
0 | 45.26 | 45.26 | 45.26 | 0 | 0 | 0 | |
25/06/2024 |
45.26
|
100 | 45.26 | 45.26 | 45.26 | 0 | 0 | 0 | |
24/06/2024 |
45.26
|
100 | 45.26 | 45.26 | 45.26 | 100 | 0 | 0.0 | |
21/06/2024 |
44.19
|
100 | 44.19 | 44.19 | 44.19 | 0 | 100 | -0.0 | |
20/06/2024 |
45.66
|
0 | 45.66 | 45.66 | 45.66 | 0 | 0 | 0 | |
19/06/2024 |
45.66
|
0 | 45.66 | 45.66 | 45.66 | 0 | 0 | 0 | |
18/06/2024 |
45.66
|
0 | 45.66 | 45.66 | 45.66 | 0 | 0 | 0 | |
17/06/2024 |
45.66
|
0 | 45.66 | 45.66 | 45.66 | 0 | 0 | 0 | |
14/06/2024 |
45.66
|
0 | 45.66 | 45.66 | 45.66 | 0 | 0 | 0 | |
13/06/2024 |
45.66
|
0 | 45.66 | 45.66 | 45.66 | 0 | 0 | 0 | |
12/06/2024 |
45.66
|
100 | 45.66 | 45.66 | 45.66 | 0 | 100 | -0.0 | |
11/06/2024 |
48.89
|
100 | 48.89 | 48.89 | 48.89 | 0 | 0 | 0 | |
10/06/2024 |
47.08
|
0 | 47.08 | 47.08 | 47.08 | 0 | 0 | 0 | |
07/06/2024 |
47.08
|
0 | 47.08 | 47.08 | 47.08 | 0 | 0 | 0 | |
06/06/2024 |
47.08
|
0 | 47.08 | 47.08 | 47.08 | 0 | 0 | 0 | |
05/06/2024: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
05/06/2024 |
45.71
|
0 | 45.71 | 45.71 | 45.71 | 0 | 0 | 0 | |
04/06/2024 |
45.71
|
0 | 45.71 | 45.71 | 45.71 | 0 | 0 | 0 | |
03/06/2024 |
45.71
|
100 | 45.71 | 45.71 | 45.71 | 0 | 100 | -0.0 | |
31/05/2024 |
49.08
|
300 | 49.08 | 49.08 | 49.08 | 0 | 0 | 0 | |
30/05/2024 |
45.94
|
100 | 45.94 | 45.94 | 45.94 | 0 | 0 | 0 | |
29/05/2024 |
45.94
|
0 | 45.94 | 45.94 | 45.94 | 0 | 0 | 0 | |
28/05/2024 |
45.94
|
0 | 45.94 | 45.94 | 45.94 | 0 | 0 | 0 | |
27/05/2024 |
45.94
|
300 | 45.94 | 45.94 | 45.94 | 0 | 300 | -0.0 | |
24/05/2024 |
45.94
|
100 | 45.94 | 45.94 | 45.94 | 0 | 100 | -0.0 | |
23/05/2024 |
48.04
|
0 | 48.04 | 48.04 | 48.04 | 0 | 0 | 0 | |
22/05/2024 |
48.04
|
0 | 48.04 | 48.04 | 48.04 | 0 | 0 | 0 | |
21/05/2024 |
48.04
|
2,300 | 48.04 | 48.04 | 48.04 | 0 | 0 | 0 | |
20/05/2024 |
44.90
|
0 | 44.90 | 44.90 | 44.90 | 0 | 0 | 0 | |
17/05/2024 |
44.90
|
0 | 44.90 | 44.90 | 44.90 | 0 | 0 | 0 | |
16/05/2024 |
44.90
|
0 | 44.90 | 44.90 | 44.90 | 0 | 0 | 0 | |
15/05/2024 |
44.90
|
0 | 44.90 | 44.90 | 44.90 | 0 | 0 | 0 | |
14/05/2024 |
44.90
|
0 | 44.90 | 44.90 | 44.90 | 0 | 0 | 0 | |
13/05/2024 |
44.90
|
100 | 44.90 | 44.90 | 44.90 | 0 | 100 | -0.0 | |
10/05/2024 |
47.75
|
0 | 47.75 | 47.75 | 47.75 | 0 | 0 | 0 | |
09/05/2024 |
47.75
|
100 | 47.75 | 47.75 | 47.75 | 0 | 0 | 0 | |
08/05/2024 |
44.71
|
0 | 44.71 | 44.71 | 44.71 | 0 | 0 | 0 | |
07/05/2024 |
44.71
|
0 | 44.71 | 44.71 | 44.71 | 0 | 0 | 0 | |
06/05/2024 |
44.71
|
300 | 44.71 | 44.71 | 44.71 | 0 | 0 | 0 | |
03/05/2024 |
44.71
|
0 | 44.71 | 44.71 | 44.71 | 0 | 0 | 0 | |
02/05/2024 |
44.71
|
100 | 44.71 | 44.71 | 44.71 | 0 | 100 | -0.0 | |
26/04/2024 |
47.42
|
400 | 47.42 | 47.42 | 47.42 | 0 | 0 | 0 | |
25/04/2024 |
44.33
|
0 | 44.33 | 44.33 | 44.33 | 0 | 0 | 0 | |
24/04/2024 |
44.33
|
0 | 44.33 | 44.33 | 44.33 | 0 | 0 | 0 | |
23/04/2024 |
44.33
|
0 | 44.33 | 44.33 | 44.33 | 0 | 0 | 0 |