Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.50 | 0.66% | 21,700 | 0 | 0 |
72.60
76
76
|
2 tháng
(2024-07-22) |
0 | 0% | 71,000 | 0 | 0 |
71
78
76
|
3 tháng
(2024-06-21) |
-4.93 | -6.09% | 107,400 | 0 | 0 |
71
87.20
76
|
6 tháng
(2024-03-28) |
2.02 | 2.73% | 138,200 | -100 | -0.0 |
67.12
87.20
76
|
12 tháng
(2023-09-27) |
-1.22 | -1.58% | 241,400 | -100 | -0.0 |
59.13
87.20
76
|
24 tháng
(2022-09-30) |
-32.42 | -29.90% | 367,981 | 100 | 0.0 |
59.13
111.18
76
|
36 tháng
(2021-10-05) |
-11.35 | -12.99% | 590,709 | -12,688 | -1.8 |
59.13
148.84
76
|
60 tháng
(2019-10-16) |
60.79 | 399.61% | 1,981,072 | 5,212 | -0.4 |
8.20
148.84
76
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
76
|
0 | 76 | 76 | 76 | 0 | 0 | 0 | |
18/09/2024 |
76
|
1,000 | 76 | 76 | 76 | 0 | 0 | 0 | |
17/09/2024 |
75.30
|
0 | 75.30 | 75.30 | 75.30 | 0 | 0 | 0 | |
16/09/2024 |
76
|
9,600 | 75 | 76 | 75 | 0 | 0 | 0 | |
13/09/2024 |
76
|
2,000 | 76 | 76 | 76 | 0 | 0 | 0 | |
12/09/2024 |
76
|
0 | 76 | 76 | 76 | 0 | 0 | 0 | |
11/09/2024 |
76
|
0 | 76 | 76 | 76 | 0 | 0 | 0 | |
10/09/2024 |
76
|
0 | 76 | 76 | 76 | 0 | 0 | 0 | |
09/09/2024 |
76
|
1,200 | 76 | 76 | 76 | 0 | 0 | 0 | |
06/09/2024 |
75.80
|
600 | 75.80 | 75.80 | 75.80 | 0 | 0 | 0 | |
05/09/2024 |
73.10
|
0 | 73.10 | 73.10 | 73.10 | 0 | 0 | 0 | |
04/09/2024 |
73.10
|
0 | 73.10 | 73.10 | 73.10 | 0 | 0 | 0 | |
30/08/2024 |
73.10
|
0 | 73.10 | 73.10 | 73.10 | 0 | 0 | 0 | |
29/08/2024 |
73.10
|
3,100 | 73 | 73.20 | 73 | 0 | 0 | 0 | |
28/08/2024 |
73
|
500 | 73 | 73 | 73 | 0 | 0 | 0 | |
27/08/2024 |
75.40
|
0 | 75.40 | 75.40 | 75.40 | 0 | 0 | 0 | |
26/08/2024 |
75.40
|
0 | 75.40 | 75.40 | 75.40 | 0 | 0 | 0 | |
23/08/2024 |
76
|
2,500 | 73 | 76 | 73 | 0 | 0 | 0 | |
22/08/2024 |
72.60
|
0 | 72.60 | 72.60 | 72.60 | 0 | 0 | 0 | |
21/08/2024 |
72.60
|
0 | 72.60 | 72.60 | 72.60 | 0 | 0 | 0 | |
20/08/2024 |
75.50
|
1,200 | 72 | 75.50 | 72 | 0 | 0 | 0 | |
19/08/2024 |
71
|
0 | 71 | 71 | 71 | 0 | 0 | 0 | |
16/08/2024 |
71
|
0 | 71 | 71 | 71 | 0 | 0 | 0 | |
15/08/2024 |
71
|
0 | 71 | 71 | 71 | 0 | 0 | 0 | |
14/08/2024 |
71
|
0 | 71 | 71 | 71 | 0 | 0 | 0 | |
13/08/2024 |
71
|
0 | 71 | 71 | 71 | 0 | 0 | 0 | |
12/08/2024 |
71
|
0 | 71 | 71 | 71 | 0 | 0 | 0 | |
09/08/2024 |
71
|
1,000 | 71 | 71 | 71 | 0 | 0 | 0 | |
08/08/2024 |
76
|
4,700 | 73.40 | 76 | 73.40 | 0 | 0 | 0 | |
07/08/2024 |
73.30
|
0 | 73.30 | 73.30 | 73.30 | 0 | 0 | 0 | |
06/08/2024 |
72.50
|
4,700 | 76 | 76 | 72.50 | 0 | 0 | 0 | |
05/08/2024 |
76.50
|
0 | 76.50 | 76.50 | 76.50 | 0 | 0 | 0 | |
02/08/2024 |
76.50
|
3,100 | 76.40 | 76.50 | 76.40 | 0 | 0 | 0 | |
01/08/2024 |
76.50
|
6,000 | 76.50 | 76.50 | 76.50 | 0 | 0 | 0 | |
31/07/2024 |
75.80
|
0 | 75.80 | 75.80 | 75.80 | 0 | 0 | 0 | |
30/07/2024 |
76.50
|
600 | 72.40 | 76.50 | 72.40 | 0 | 0 | 0 | |
29/07/2024 |
75.10
|
100 | 75.10 | 75.10 | 75.10 | 0 | 0 | 0 | |
26/07/2024 |
77
|
3,500 | 75 | 77 | 75 | 0 | 0 | 0 | |
25/07/2024 |
75.10
|
0 | 75.10 | 75.10 | 75.10 | 0 | 0 | 0 | |
24/07/2024 |
76
|
300 | 73.30 | 76 | 73.30 | 0 | 0 | 0 | |
23/07/2024 |
78
|
7,500 | 73.10 | 78 | 73.10 | 0 | 0 | 0 | |
22/07/2024 |
76
|
17,800 | 73.20 | 77 | 73.20 | 0 | 0 | 0 | |
19/07/2024 |
80
|
8,500 | 77 | 80 | 73.70 | 0 | 0 | 0 | |
18/07/2024 |
72.60
|
5,500 | 87 | 87 | 72.50 | 0 | 0 | 0 | |
17/07/2024 |
78.90
|
300 | 74.50 | 78.90 | 74.50 | 0 | 0 | 0 | |
16/07/2024 |
87.20
|
100 | 87.20 | 87.20 | 87.20 | 0 | 0 | 0 | |
15/07/2024 |
76
|
3,000 | 76 | 76 | 76 | 0 | 0 | 0 | |
12/07/2024 |
76
|
10,800 | 76 | 78 | 76 | 0 | 0 | 0 | |
11/07/2024 |
75
|
6,000 | 72.60 | 75 | 72.50 | 0 | 0 | 0 | |
10/07/2024 |
71.60
|
0 | 71.60 | 71.60 | 71.60 | 0 | 0 | 0 | |
09/07/2024 |
71.60
|
0 | 71.60 | 71.60 | 71.60 | 0 | 0 | 0 | |
08/07/2024 |
71.60
|
0 | 71.60 | 71.60 | 71.60 | 0 | 0 | 0 | |
05/07/2024 |
71.60
|
0 | 71.60 | 71.60 | 71.60 | 0 | 0 | 0 | |
04/07/2024: Cổ tức tiền mặt tỉ lệ: 36% | |||||||||
04/07/2024 |
71.60
|
0 | 71.60 | 71.60 | 71.60 | 0 | 0 | 0 | |
03/07/2024 |
71.60
|
0 | 71.60 | 71.60 | 71.60 | 0 | 0 | 0 | |
02/07/2024 |
71.60
|
0 | 71.60 | 71.60 | 71.60 | 0 | 0 | 0 | |
01/07/2024 |
71.60
|
0 | 71.60 | 71.60 | 71.60 | 0 | 0 | 0 | |
28/06/2024 |
71.60
|
0 | 71.60 | 71.60 | 71.60 | 0 | 0 | 0 | |
27/06/2024 |
71.60
|
100 | 71.60 | 71.60 | 71.60 | 0 | 0 | 0 | |
26/06/2024 |
74.74
|
0 | 74.74 | 74.74 | 74.74 | 0 | 0 | 0 | |
25/06/2024 |
74.74
|
0 | 74.74 | 74.74 | 74.74 | 0 | 0 | 0 | |
24/06/2024 |
74.74
|
100 | 74.74 | 74.74 | 74.74 | 0 | 0 | 0 | |
21/06/2024 |
80.93
|
2,000 | 80.93 | 80.93 | 80.93 | 0 | 0 | 0 | |
20/06/2024 |
78.84
|
0 | 78.84 | 78.84 | 78.84 | 0 | 0 | 0 | |
19/06/2024 |
79.03
|
400 | 78.07 | 79.03 | 78.07 | 0 | 0 | 0 | |
18/06/2024 |
72.36
|
0 | 72.36 | 72.36 | 72.36 | 0 | 0 | 0 | |
17/06/2024 |
72.36
|
100 | 72.36 | 72.36 | 72.36 | 0 | 0 | 0 | |
14/06/2024 |
71.60
|
0 | 71.60 | 71.60 | 71.60 | 0 | 0 | 0 | |
13/06/2024 |
71.60
|
0 | 71.60 | 71.60 | 71.60 | 0 | 0 | 0 | |
12/06/2024 |
71.60
|
0 | 71.60 | 71.60 | 71.60 | 0 | 0 | 0 | |
11/06/2024 |
71.60
|
100 | 71.60 | 71.60 | 71.60 | 0 | 0 | 0 | |
10/06/2024 |
80.93
|
100 | 80.93 | 80.93 | 80.93 | 0 | 0 | 0 | |
07/06/2024 |
80.93
|
0 | 80.93 | 80.93 | 80.93 | 0 | 0 | 0 | |
06/06/2024 |
80.93
|
0 | 80.93 | 80.93 | 80.93 | 0 | 0 | 0 | |
05/06/2024 |
80.93
|
0 | 80.93 | 80.93 | 80.93 | 0 | 0 | 0 | |
04/06/2024 |
80.93
|
2,700 | 80.93 | 80.93 | 80.93 | 0 | 0 | 0 | |
03/06/2024 |
71.98
|
100 | 71.98 | 71.98 | 71.98 | 0 | 0 | 0 | |
31/05/2024 |
79.03
|
1,500 | 77.12 | 79.03 | 77.12 | 0 | 0 | 0 | |
30/05/2024 |
70.93
|
200 | 70.93 | 70.93 | 70.93 | 0 | 0 | 0 | |
29/05/2024 |
80.36
|
0 | 80.36 | 80.36 | 80.36 | 0 | 0 | 0 | |
28/05/2024 |
85.60
|
300 | 70.27 | 85.60 | 70.27 | 0 | 0 | 0 | |
27/05/2024 |
79.50
|
400 | 79.50 | 79.50 | 79.50 | 0 | 0 | 0 | |
24/05/2024 |
69.70
|
100 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
23/05/2024 |
74.27
|
0 | 74.27 | 74.27 | 74.27 | 0 | 0 | 0 | |
22/05/2024 |
74.27
|
0 | 74.27 | 74.27 | 74.27 | 0 | 0 | 0 | |
21/05/2024 |
74.27
|
0 | 74.27 | 74.27 | 74.27 | 0 | 0 | 0 | |
20/05/2024 |
74.27
|
100 | 74.27 | 74.27 | 74.27 | 0 | 0 | 0 | |
17/05/2024 |
79.50
|
1,200 | 79.50 | 79.50 | 79.50 | 0 | 0 | 0 | |
16/05/2024 |
84.74
|
100 | 84.74 | 84.74 | 84.74 | 0 | 0 | 0 | |
15/05/2024 |
78.07
|
0 | 78.07 | 78.07 | 78.07 | 0 | 0 | 0 | |
14/05/2024 |
78.07
|
200 | 78.07 | 78.07 | 78.07 | 0 | 0 | 0 | |
13/05/2024 |
76.65
|
0 | 76.65 | 76.65 | 76.65 | 0 | 0 | 0 | |
10/05/2024 |
76.17
|
2,200 | 77.12 | 77.12 | 76.17 | 0 | 0 | 0 | |
09/05/2024 |
77.12
|
0 | 77.12 | 77.12 | 77.12 | 0 | 0 | 0 | |
08/05/2024 |
77.12
|
0 | 77.12 | 77.12 | 77.12 | 0 | 0 | 0 | |
07/05/2024 |
77.12
|
0 | 77.12 | 77.12 | 77.12 | 0 | 0 | 0 | |
06/05/2024 |
77.12
|
4,500 | 77.12 | 77.12 | 77.12 | 0 | 0 | 0 | |
03/05/2024 |
67.12
|
100 | 67.12 | 67.12 | 67.12 | 0 | 0 | 0 | |
02/05/2024 |
75.60
|
0 | 75.60 | 75.60 | 75.60 | 0 | 0 | 0 | |
26/04/2024 |
75.60
|
0 | 75.60 | 75.60 | 75.60 | 0 | 0 | 0 |