| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.60 | -0.95% | 6,941 | -200 | -0.0 |
62.30
72.90
62.30
|
|
2 tháng
(2024-09-23) |
0.30 | 0.48% | 33,357 | 600 | 0.0 |
57.20
72.90
62.30
|
|
3 tháng
(2024-08-26) |
-11.40 | -15.47% | 83,387 | 1,800 | 0.1 |
57.20
73.70
62.30
|
|
6 tháng
(2024-05-27) |
-11.61 | -15.71% | 102,145 | -3,666 | -0.3 |
57.20
79.93
62.30
|
|
12 tháng
(2023-11-28) |
-7.70 | -11% | 721,430 | -8,300 | -0.6 |
57.20
82.35
62.30
|
|
24 tháng
(2022-12-05) |
21.41 | 52.37% | 920,080 | -80,601 | -6.1 |
40.89
84.06
62.30
|
|
36 tháng
(2021-12-08) |
15.69 | 33.67% | 1,394,822 | -90,401 | -6.6 |
35.20
84.06
62.30
|
|
60 tháng
(2019-12-19) |
20.52 | 49.12% | 2,138,602 | -155,400 | -10.0 |
33.57
84.06
62.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/11/2024 |
62.30
|
0 | 62.30 | 62.30 | 62.30 | 0 | 0 | 0 | |
| 21/11/2024 |
62.30
|
0 | 62.30 | 62.30 | 62.30 | 0 | 0 | 0 | |
| 20/11/2024 |
62.30
|
0 | 62.30 | 62.30 | 62.30 | 0 | 0 | 0 | |
| 19/11/2024 |
62.30
|
0 | 62.30 | 62.30 | 62.30 | 0 | 0 | 0 | |
| 18/11/2024 |
62.30
|
100 | 62.30 | 62.30 | 62.30 | 0 | 0 | 0 | |
| 15/11/2024 |
62.30
|
0 | 62.30 | 62.30 | 62.30 | 0 | 0 | 0 | |
| 14/11/2024 |
62.30
|
1 | 62.30 | 62.30 | 62.30 | 0 | 0 | 0 | |
| 13/11/2024 |
62.30
|
1 | 62.30 | 62.30 | 62.30 | 0 | 0 | 0 | |
| 12/11/2024 |
62.30
|
0 | 62.30 | 62.30 | 62.30 | 0 | 0 | 0 | |
| 11/11/2024 |
62.30
|
138 | 62.30 | 62.30 | 62.30 | 0 | 0 | 0 | |
| 08/11/2024 |
64.80
|
3 | 64.80 | 64.80 | 64.80 | 0 | 0 | 0 | |
| 07/11/2024 |
64.80
|
105 | 64.80 | 64.80 | 64.80 | 0 | 0 | 0 | |
| 06/11/2024 |
65.10
|
200 | 65.10 | 65.10 | 65.10 | 0 | 0 | 0 | |
| 05/11/2024 |
65.10
|
100 | 65.10 | 65.10 | 65.10 | 0 | 0 | 0 | |
| 04/11/2024 |
70
|
100 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 01/11/2024 |
70
|
340 | 70.50 | 70.50 | 70 | 0 | 0 | 0 | |
| 31/10/2024 |
70.60
|
1,601 | 70.40 | 70.60 | 70.40 | 0 | 200 | -0.0 | |
| 30/10/2024 |
70.60
|
2,501 | 70.60 | 70.60 | 70.60 | 0 | 0 | 0 | |
| 29/10/2024 |
72.90
|
1,400 | 61.30 | 72.90 | 61.30 | 0 | 0 | 0 | |
| 28/10/2024 |
63.40
|
110 | 63.40 | 63.40 | 63.40 | 0 | 0 | 0 | |
| 25/10/2024 |
62.90
|
0 | 62.90 | 62.90 | 62.90 | 0 | 0 | 0 | |
| 24/10/2024 |
62.90
|
41 | 62.90 | 62.90 | 62.90 | 0 | 0 | 0 | |
| 23/10/2024 |
62.90
|
200 | 62.90 | 62.90 | 62.90 | 0 | 0 | 0 | |
| 22/10/2024 |
62.90
|
108 | 62.90 | 62.90 | 62.90 | 0 | 0 | 0 | |
| 21/10/2024 |
62.80
|
1 | 62.90 | 62.90 | 62.90 | 0 | 0 | 0 | |
| 18/10/2024 |
62.80
|
399 | 63 | 63 | 62.80 | 0 | 0 | 0 | |
| 17/10/2024 |
60.80
|
6,200 | 60 | 60.80 | 60 | 0 | 0 | 0 | |
| 16/10/2024 |
60
|
4,400 | 60.10 | 60.10 | 60 | 0 | 0 | 0 | |
| 15/10/2024 |
61
|
1 | 61 | 61 | 61 | 0 | 0 | 0 | |
| 14/10/2024 |
61
|
0 | 61 | 61 | 61 | 0 | 0 | 0 | |
| 11/10/2024 |
61
|
301 | 61 | 61 | 61 | 0 | 0 | 0 | |
| 10/10/2024 |
61
|
1,603 | 61 | 61 | 61 | 0 | 0 | 0 | |
| 09/10/2024 |
60.80
|
0 | 60.80 | 60.80 | 60.80 | 0 | 0 | 0 | |
| 08/10/2024 |
60.70
|
300 | 61 | 61 | 60.70 | 0 | 0 | 0 | |
| 07/10/2024 |
57.20
|
6,757 | 62 | 62 | 57.20 | 800 | 0 | 0.0 | |
| 04/10/2024 |
62
|
1 | 62.40 | 62.40 | 62.40 | 0 | 0 | 0 | |
| 03/10/2024 |
62
|
411 | 65 | 65 | 60.70 | 0 | 0 | 0 | |
| 02/10/2024 |
63
|
102 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 01/10/2024 |
62
|
101 | 62 | 62 | 62 | 0 | 0 | 0 | |
| 30/09/2024 |
61.60
|
201 | 61.60 | 61.60 | 61.60 | 0 | 0 | 0 | |
| 27/09/2024 |
61.20
|
805 | 62.90 | 62.90 | 61.20 | 0 | 0 | 0 | |
| 26/09/2024 |
61
|
1,115 | 62 | 62 | 61 | 0 | 0 | 0 | |
| 25/09/2024 |
62
|
610 | 60.20 | 62 | 60.20 | 0 | 0 | 0 | |
| 24/09/2024 |
61.70
|
0 | 61.70 | 61.70 | 61.70 | 0 | 0 | 0 | |
| 23/09/2024 |
62
|
3,000 | 61 | 62 | 61 | 0 | 0 | 0 | |
| 20/09/2024 |
62
|
0 | 62 | 62 | 62 | 0 | 0 | 0 | |
| 19/09/2024 |
62
|
1,100 | 62 | 62 | 62 | 0 | 0 | 0 | |
| 18/09/2024 |
62
|
400 | 62 | 62 | 62 | 0 | 0 | 0 | |
| 17/09/2024 |
62.50
|
1,302 | 60.50 | 62.50 | 60.50 | 0 | 0 | 0 | |
| 16/09/2024 |
60.50
|
0 | 60.50 | 60.50 | 60.50 | 0 | 0 | 0 | |
| 13/09/2024 |
61
|
2,712 | 62.20 | 62.20 | 60 | 0 | 0 | 0 | |
| 12/09/2024 |
61.70
|
7,936 | 61.60 | 63 | 61 | 0 | 0 | 0 | |
| 11/09/2024 |
64
|
4,950 | 63.10 | 64 | 61 | 200 | 0 | 0.0 | |
| 10/09/2024 |
64.50
|
7,000 | 63 | 64.50 | 63 | 1,000 | 0 | 0.1 | |
| 09/09/2024 |
64.90
|
1,600 | 64.90 | 65 | 64.90 | 0 | 0 | 0 | |
| 06/09/2024 |
60
|
8,400 | 67.50 | 67.50 | 60 | 0 | 0 | 0 | |
| 05/09/2024 |
62
|
14,429 | 66 | 67 | 62 | 0 | 0 | 0 | |
| 04/09/2024 |
67.50
|
0 | 67.50 | 67.50 | 67.50 | 0 | 0 | 0 | |
| 30/08/2024 |
67.50
|
101 | 67.50 | 67.50 | 67.50 | 0 | 0 | 0 | |
| 29/08/2024 |
73.60
|
100 | 73.60 | 73.60 | 73.60 | 0 | 0 | 0 | |
| 28/08/2024 |
73.70
|
0 | 73.70 | 73.70 | 73.70 | 0 | 0 | 0 | |
| 27/08/2024 |
73.70
|
0 | 73.70 | 73.70 | 73.70 | 0 | 0 | 0 | |
| 26/08/2024 |
73.70
|
0 | 73.70 | 73.70 | 73.70 | 0 | 0 | 0 | |
| 23/08/2024 |
73.70
|
0 | 73.70 | 73.70 | 73.70 | 0 | 0 | 0 | |
| 22/08/2024 |
73.70
|
0 | 73.70 | 73.70 | 73.70 | 0 | 0 | 0 | |
| 21/08/2024 |
73.50
|
200 | 73.90 | 73.90 | 73.50 | 0 | 0 | 0 | |
| 20/08/2024 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 19/08/2024 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 16/08/2024 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 15/08/2024 |
70
|
400 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 14/08/2024 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 13/08/2024 |
70
|
401 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 12/08/2024 |
77
|
0 | 77 | 77 | 77 | 0 | 0 | 0 | |
| 09/08/2024 |
77
|
0 | 77 | 77 | 77 | 0 | 0 | 0 | |
| 08/08/2024 |
77
|
0 | 77 | 77 | 77 | 0 | 0 | 0 | |
| 07/08/2024 |
77
|
0 | 77 | 77 | 77 | 0 | 0 | 0 | |
| 06/08/2024 |
77
|
0 | 77 | 77 | 77 | 0 | 0 | 0 | |
| 05/08/2024 |
77
|
0 | 77 | 77 | 77 | 0 | 0 | 0 | |
| 02/08/2024 |
77
|
0 | 77 | 77 | 77 | 0 | 0 | 0 | |
| 01/08/2024 |
77
|
0 | 77 | 77 | 77 | 0 | 0 | 0 | |
| 31/07/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 31/07/2024 |
77
|
100 | 77 | 77 | 77 | 0 | 0 | 0 | |
| 30/07/2024 |
74.50
|
0 | 74.50 | 74.50 | 74.50 | 0 | 0 | 0 | |
| 29/07/2024 |
74.50
|
0 | 74.50 | 74.50 | 74.50 | 0 | 0 | 0 | |
| 26/07/2024 |
75.98
|
200 | 73.02 | 75.98 | 73.02 | 0 | 0 | 0 | |
| 25/07/2024 |
67.00
|
0 | 67.00 | 67.00 | 67.00 | 0 | 0 | 0 | |
| 24/07/2024 |
67.00
|
1,200 | 67.00 | 67.00 | 67.00 | 0 | 0 | 0 | |
| 23/07/2024 |
66.61
|
700 | 67.10 | 67.10 | 66.61 | 700 | 0 | 0.0 | |
| 22/07/2024 |
76.97
|
0 | 76.97 | 76.97 | 76.97 | 0 | 0 | 0 | |
| 19/07/2024 |
76.97
|
100 | 76.97 | 76.97 | 76.97 | 0 | 0 | 0 | |
| 18/07/2024 |
79.93
|
1 | 76.77 | 76.77 | 76.77 | 0 | 0 | 0 | |
| 17/07/2024 |
79.93
|
0 | 76.77 | 76.77 | 76.77 | 0 | 0 | 0 | |
| 16/07/2024 |
79.93
|
800 | 74.01 | 79.93 | 74.01 | 100 | 0 | 0.0 | |
| 15/07/2024 |
73.81
|
0 | 73.81 | 73.81 | 73.81 | 0 | 0 | 0 | |
| 12/07/2024 |
74.01
|
31 | 73.81 | 73.81 | 73.81 | 0 | 0 | 0 | |
| 11/07/2024 |
73.81
|
0 | 73.81 | 73.81 | 73.81 | 0 | 0 | 0 | |
| 10/07/2024 |
73.81
|
0 | 73.81 | 73.81 | 73.81 | 0 | 0 | 0 | |
| 09/07/2024 |
73.81
|
0 | 73.81 | 73.81 | 73.81 | 0 | 0 | 0 | |
| 08/07/2024 |
73.81
|
0 | 73.81 | 73.81 | 73.81 | 0 | 0 | 0 | |
| 05/07/2024 |
74.01
|
700 | 73.02 | 74.01 | 73.02 | 0 | 0 | 0 | |
| 04/07/2024 |
67.30
|
20 | 67.30 | 67.30 | 67.30 | 0 | 0 | 0 | |