Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-30) |
0.60 | 1.03% | 44,402 | 17,900 | 1.1 |
58
60.90
58.60
|
2 tháng
(2024-09-30) |
1.60 | 2.81% | 83,714 | 18,600 | 1.1 |
57
60.90
58.60
|
3 tháng
(2024-09-04) |
2.57 | 4.59% | 142,444 | 34,220 | 2.0 |
55.54
60.90
58.60
|
6 tháng
(2024-06-03) |
2.28 | 4.05% | 601,015 | 33,920 | 2.0 |
54.10
60.90
58.60
|
12 tháng
(2023-12-05) |
23.68 | 67.82% | 1,409,095 | 140,720 | 7.2 |
31.59
60.90
58.60
|
24 tháng
(2022-12-12) |
33.16 | 130.32% | 1,578,389 | 164,320 | 8.2 |
21.76
60.90
58.60
|
36 tháng
(2021-12-15) |
31.51 | 116.31% | 1,753,437 | 178,820 | 8.7 |
21.76
60.90
58.60
|
60 tháng
(2019-12-26) |
46.95 | 402.91% | 2,297,216 | 172,620 | 8.6 |
8.96
60.90
58.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2024 |
58.60
|
300 | 59 | 59 | 58.60 | 0 | 0 | 0 | |
28/11/2024 |
60.20
|
100 | 60.20 | 60.20 | 60.20 | 0 | 0 | 0 | |
27/11/2024 |
60.20
|
0 | 60.20 | 60.20 | 60.20 | 0 | 0 | 0 | |
26/11/2024 |
60.20
|
500 | 60.20 | 60.20 | 60.20 | 0 | 0 | 0 | |
25/11/2024 |
58.90
|
3,300 | 60.20 | 60.20 | 58.60 | 2,000 | 0 | 0.1 | |
22/11/2024 |
60.50
|
0 | 60.50 | 60.50 | 60.50 | 0 | 0 | 0 | |
21/11/2024 |
60.50
|
0 | 60.50 | 60.50 | 60.50 | 0 | 0 | 0 | |
20/11/2024 |
60.50
|
0 | 60.50 | 60.50 | 60.50 | 0 | 0 | 0 | |
19/11/2024 |
60.90
|
3,600 | 61.10 | 61.10 | 60.50 | 1,700 | 0 | 0.1 | |
18/11/2024 |
60.60
|
6,000 | 59.80 | 60.80 | 59.80 | 0 | 0 | 0 | |
15/11/2024 |
59.80
|
7,300 | 59.90 | 59.90 | 59.50 | 5,400 | 0 | 0.3 | |
14/11/2024 |
60
|
3,500 | 58.30 | 60 | 58.30 | 300 | 0 | 0.0 | |
13/11/2024 |
58.30
|
1,000 | 58.20 | 58.30 | 58.20 | 400 | 0 | 0.0 | |
12/11/2024 |
58.30
|
9,500 | 58.40 | 58.40 | 58 | 5,000 | 0 | 0.3 | |
11/11/2024 |
58.40
|
2,200 | 58.10 | 58.70 | 58.10 | 0 | 0 | 0 | |
08/11/2024 |
58.70
|
600 | 58.70 | 58.70 | 58.70 | 100 | 0 | 0.0 | |
07/11/2024 |
58.70
|
800 | 58.80 | 58.80 | 58.70 | 0 | 0 | 0 | |
06/11/2024 |
59
|
301 | 58.20 | 59 | 58.20 | 0 | 0 | 0 | |
05/11/2024 |
58.50
|
100 | 58.50 | 58.50 | 58.50 | 0 | 0 | 0 | |
04/11/2024 |
59.50
|
2,400 | 59.80 | 60.10 | 59.50 | 2,000 | 0 | 0.1 | |
01/11/2024 |
59.90
|
1,000 | 59.80 | 59.90 | 59.80 | 0 | 0 | 0 | |
31/10/2024 |
58.20
|
1,900 | 58 | 59 | 58 | 1,000 | 0 | 0.1 | |
30/10/2024 |
58
|
1 | 58 | 58 | 58 | 0 | 0 | 0 | |
29/10/2024 |
58
|
2,500 | 58 | 58 | 58 | 0 | 0 | 0 | |
28/10/2024 |
58
|
100 | 58 | 58 | 58 | 0 | 0 | 0 | |
25/10/2024 |
58
|
100 | 58 | 58 | 58 | 0 | 0 | 0 | |
24/10/2024 |
57.90
|
0 | 57.90 | 57.90 | 57.90 | 0 | 0 | 0 | |
23/10/2024 |
58.90
|
4,900 | 59 | 59 | 57.50 | 0 | 0 | 0 | |
22/10/2024 |
58.50
|
10,700 | 58 | 60 | 58 | 100 | 0 | 0.0 | |
21/10/2024 |
60.10
|
26 | 60.10 | 60.10 | 60.10 | 0 | 0 | 0 | |
18/10/2024 |
60.10
|
1,104 | 60.10 | 60.10 | 60 | 0 | 0 | 0 | |
17/10/2024 |
59.90
|
3,815 | 60.40 | 61.50 | 59.90 | 200 | 0 | 0.0 | |
16/10/2024 |
59.90
|
2,341 | 60.40 | 60.40 | 58 | 0 | 0 | 0 | |
15/10/2024 |
57.60
|
600 | 57.80 | 57.80 | 57.60 | 0 | 0 | 0 | |
14/10/2024 |
58
|
600 | 57.50 | 58 | 57.50 | 0 | 0 | 0 | |
11/10/2024 |
59
|
2 | 59 | 59 | 59 | 0 | 0 | 0 | |
10/10/2024 |
59
|
1,500 | 59 | 59 | 59 | 0 | 0 | 0 | |
09/10/2024 |
59
|
105 | 59 | 59 | 59 | 0 | 0 | 0 | |
08/10/2024 |
59
|
2,000 | 58 | 59 | 58 | 0 | 0 | 0 | |
07/10/2024 |
58
|
5,700 | 59.50 | 60 | 58 | 0 | 0 | 0 | |
04/10/2024 |
58
|
1,201 | 57.50 | 58 | 57.50 | 0 | 0 | 0 | |
03/10/2024 |
58
|
300 | 58 | 58 | 58 | 0 | 0 | 0 | |
02/10/2024 |
57.50
|
303 | 57.50 | 57.50 | 57.50 | 0 | 0 | 0 | |
01/10/2024 |
57.50
|
314 | 57.50 | 57.50 | 57.50 | 0 | 0 | 0 | |
30/09/2024 |
57
|
1,101 | 57.10 | 57.10 | 57 | 400 | 0 | 0.0 | |
27/09/2024 |
57
|
3,203 | 58 | 58.40 | 57 | 2,000 | 0 | 0.1 | |
26/09/2024 |
58.10
|
3,126 | 58.20 | 58.20 | 57.90 | 2,120 | 0 | 0.1 | |
25/09/2024 |
58.10
|
12,369 | 58.30 | 58.90 | 58.10 | 8,600 | 0 | 0.5 | |
24/09/2024 |
58.20
|
1,603 | 57.90 | 58.20 | 57.90 | 0 | 0 | 0 | |
23/09/2024 |
57.90
|
605 | 57.90 | 58 | 57.90 | 0 | 0 | 0 | |
20/09/2024 |
57.90
|
1,002 | 57.90 | 57.90 | 57.90 | 0 | 0 | 0 | |
19/09/2024 |
58
|
1,651 | 57.80 | 58 | 57.50 | 0 | 0 | 0 | |
18/09/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
18/09/2024 |
57.60
|
1,032 | 56.40 | 57.80 | 56.40 | 0 | 0 | 0 | |
17/09/2024 |
56.80
|
7,598 | 56.32 | 56.80 | 56.22 | 2,800 | 0 | 0.2 | |
16/09/2024 |
56.51
|
3,805 | 56.90 | 56.90 | 56.03 | 100 | 0 | 0.0 | |
13/09/2024 |
55.54
|
402 | 55.54 | 55.54 | 55.54 | 0 | 0 | 0 | |
12/09/2024 |
56.32
|
2,101 | 56.03 | 56.51 | 56.03 | 0 | 0 | 0 | |
11/09/2024 |
56.03
|
800 | 56.51 | 56.51 | 56.03 | 0 | 0 | 0 | |
10/09/2024 |
56.03
|
1,030 | 56.51 | 56.61 | 56.03 | 0 | 0 | 0 | |
09/09/2024 |
56.22
|
4,301 | 56.61 | 56.70 | 56.03 | 0 | 0 | 0 | |
06/09/2024 |
55.83
|
4,701 | 56.32 | 56.32 | 55.83 | 0 | 0 | 0 | |
05/09/2024 |
56.41
|
2,301 | 56.51 | 56.51 | 55.54 | 0 | 0 | 0 | |
04/09/2024 |
56.03
|
7,100 | 56.32 | 56.32 | 54.10 | 0 | 0 | 0 | |
30/08/2024 |
56.51
|
5,501 | 56.90 | 56.90 | 55.64 | 0 | 0 | 0 | |
29/08/2024 |
55.74
|
400 | 55.74 | 55.74 | 55.74 | 0 | 0 | 0 | |
28/08/2024 |
55.83
|
500 | 55.83 | 55.83 | 55.83 | 0 | 0 | 0 | |
27/08/2024 |
56.22
|
1,300 | 55.35 | 56.22 | 55.35 | 0 | 0 | 0 | |
26/08/2024 |
55.93
|
2,002 | 56.03 | 56.03 | 54.77 | 1,000 | 0 | 0.1 | |
23/08/2024 |
56.03
|
1,502 | 56.41 | 56.41 | 54.48 | 0 | 0 | 0 | |
22/08/2024 |
54.39
|
2,500 | 55.83 | 56.51 | 54.39 | 0 | 0 | 0 | |
21/08/2024 |
55.93
|
100 | 55.93 | 55.93 | 55.93 | 0 | 0 | 0 | |
20/08/2024 |
56.61
|
3,100 | 56.80 | 56.90 | 54.10 | 0 | 0 | 0 | |
19/08/2024 |
56.99
|
300 | 59.12 | 59.12 | 56.99 | 0 | 0 | 0 | |
16/08/2024 |
54.19
|
700 | 54.10 | 54.19 | 53.61 | 0 | 0 | 0 | |
15/08/2024 |
54.10
|
100 | 54.10 | 54.10 | 54.10 | 0 | 0 | 0 | |
14/08/2024 |
55.64
|
1,120 | 54.19 | 55.64 | 54.19 | 0 | 0 | 0 | |
13/08/2024 |
55.54
|
4,500 | 54.10 | 55.54 | 53.61 | 0 | 0 | 0 | |
12/08/2024 |
54.19
|
4,401 | 55.25 | 55.25 | 54.10 | 0 | 0 | 0 | |
09/08/2024 |
56.03
|
0 | 56.03 | 56.03 | 56.03 | 0 | 0 | 0 | |
08/08/2024 |
55.93
|
400 | 56.03 | 56.03 | 55.93 | 0 | 0 | 0 | |
07/08/2024 |
55.64
|
1,400 | 55.06 | 55.64 | 55.06 | 0 | 0 | 0 | |
06/08/2024 |
55.93
|
7,700 | 55.93 | 55.93 | 54.58 | 0 | 0 | 0 | |
05/08/2024 |
55.64
|
6,000 | 57.09 | 57.09 | 55.54 | 0 | 0 | 0 | |
02/08/2024 |
57.09
|
3,100 | 56.99 | 57.38 | 56.99 | 0 | 1,300 | -0.1 | |
01/08/2024 |
56.99
|
3,000 | 57.77 | 57.77 | 55.06 | 0 | 0 | 0 | |
31/07/2024 |
57.77
|
3,701 | 57.67 | 57.77 | 57.67 | 0 | 0 | 0 | |
30/07/2024 |
57.67
|
200 | 57.86 | 57.86 | 57.67 | 0 | 100 | -0.0 | |
29/07/2024 |
57.86
|
1,200 | 57.19 | 57.86 | 57.19 | 0 | 900 | -0.1 | |
26/07/2024 |
58.54
|
2,000 | 58.35 | 58.54 | 58.35 | 0 | 0 | 0 | |
25/07/2024 |
56.03
|
11,600 | 56.70 | 56.70 | 55.93 | 0 | 1,300 | -0.1 | |
24/07/2024 |
56.80
|
2,600 | 56.80 | 56.80 | 56.03 | 0 | 0 | 0 | |
23/07/2024 |
57.38
|
200 | 56.22 | 57.38 | 56.22 | 0 | 0 | 0 | |
22/07/2024 |
56.22
|
3,400 | 56.51 | 56.51 | 56.12 | 0 | 0 | 0 | |
19/07/2024 |
56.70
|
5,709 | 59.22 | 59.22 | 56.61 | 0 | 400 | -0.0 | |
18/07/2024 |
56.99
|
200 | 56.22 | 56.99 | 56.22 | 0 | 0 | 0 | |
17/07/2024 |
56.80
|
5,001 | 57.19 | 57.48 | 56.61 | 0 | 500 | -0.0 | |
16/07/2024 |
57.67
|
2,700 | 56.61 | 57.67 | 56.51 | 0 | 500 | -0.0 | |
15/07/2024 |
56.32
|
800 | 56.51 | 57.67 | 56.32 | 0 | 0 | 0 | |
12/07/2024 |
56.22
|
4,425 | 58.25 | 58.44 | 56.22 | 0 | 0 | 0 | |
11/07/2024 |
58.44
|
501 | 58.83 | 58.83 | 58.35 | 0 | 0 | 0 |