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) |
-3.90 | -4.41% | 12,200 | 0 | 0 |
79.80
98.60
84.50
|
2 tháng
(2024-07-22) |
-5.50 | -6.11% | 23,700 | -100 | -0.0 |
79.80
98.60
84.50
|
3 tháng
(2024-06-21) |
-15.50 | -15.50% | 56,900 | -201 | -0.0 |
79.80
100
84.50
|
6 tháng
(2024-03-25) |
30.10 | 55.32% | 366,487 | -300 | -0.0 |
47.41
130.49
84.50
|
12 tháng
(2023-09-25) |
44.08 | 109.08% | 377,676 | -220 | -0.0 |
33.73
130.49
84.50
|
24 tháng
(2022-09-30) |
58.76 | 228.24% | 488,994 | 380 | -0.0 |
17.88
130.49
84.50
|
36 tháng
(2021-10-05) |
45.87 | 118.74% | 507,236 | -320 | -0.1 |
17.88
130.49
84.50
|
60 tháng
(2019-10-16) |
65.02 | 333.78% | 618,103 | -836 | -0.1 |
13.79
130.49
84.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
84.50
|
400 | 90.90 | 90.90 | 84.50 | 0 | 0 | 0 | |
18/09/2024 |
91.20
|
100 | 91.20 | 91.20 | 91.20 | 0 | 0 | 0 | |
17/09/2024 |
81.10
|
0 | 81.10 | 81.10 | 81.10 | 0 | 0 | 0 | |
16/09/2024 |
81
|
1,100 | 81 | 81.50 | 81 | 0 | 0 | 0 | |
13/09/2024 |
87
|
100 | 87 | 87 | 87 | 0 | 0 | 0 | |
12/09/2024 |
91
|
0 | 91 | 91 | 91 | 0 | 0 | 0 | |
11/09/2024 |
91
|
0 | 91 | 91 | 91 | 0 | 0 | 0 | |
10/09/2024 |
91
|
0 | 91 | 91 | 91 | 0 | 0 | 0 | |
09/09/2024 |
91
|
100 | 91 | 91 | 91 | 0 | 0 | 0 | |
06/09/2024 |
88.50
|
700 | 87.30 | 88.50 | 87.30 | 0 | 0 | 0 | |
05/09/2024 |
87.30
|
700 | 85.20 | 87.30 | 85 | 0 | 0 | 0 | |
04/09/2024 |
79.80
|
900 | 85.90 | 85.90 | 79.80 | 0 | 0 | 0 | |
30/08/2024 |
90
|
1,400 | 90 | 90 | 89 | 0 | 0 | 0 | |
29/08/2024 |
97.50
|
0 | 97.50 | 97.50 | 97.50 | 0 | 0 | 0 | |
28/08/2024 |
97.50
|
400 | 97.40 | 97.50 | 97.40 | 0 | 0 | 0 | |
27/08/2024 |
97.80
|
500 | 97.80 | 97.80 | 97.80 | 0 | 0 | 0 | |
26/08/2024 |
98.50
|
1,600 | 98 | 98.50 | 97.50 | 0 | 0 | 0 | |
23/08/2024 |
98.60
|
0 | 98.60 | 98.60 | 98.60 | 0 | 0 | 0 | |
22/08/2024 |
97
|
3,600 | 88.30 | 101 | 88.30 | 0 | 0 | 0 | |
21/08/2024 |
88.30
|
0 | 88.30 | 88.30 | 88.30 | 0 | 0 | 0 | |
20/08/2024 |
88.40
|
600 | 88.20 | 88.40 | 88.20 | 0 | 0 | 0 | |
19/08/2024 |
88.40
|
300 | 88.40 | 88.40 | 88.40 | 0 | 0 | 0 | |
16/08/2024 |
89
|
500 | 88 | 89 | 88 | 0 | 0 | 0 | |
15/08/2024 |
87
|
0 | 87 | 87 | 87 | 0 | 0 | 0 | |
14/08/2024 |
87
|
100 | 87 | 87 | 87 | 0 | 0 | 0 | |
13/08/2024 |
86
|
0 | 86 | 86 | 86 | 0 | 0 | 0 | |
12/08/2024 |
86
|
0 | 86 | 86 | 86 | 0 | 0 | 0 | |
09/08/2024 |
86
|
0 | 86 | 86 | 86 | 0 | 0 | 0 | |
08/08/2024 |
86
|
200 | 86 | 86 | 86 | 0 | 0 | 0 | |
07/08/2024 |
86
|
2,900 | 86 | 86 | 86 | 0 | 0 | 0 | |
06/08/2024 |
86.20
|
0 | 86.20 | 86.20 | 86.20 | 0 | 0 | 0 | |
05/08/2024 |
86
|
300 | 86.50 | 86.50 | 86 | 0 | 100 | -0.0 | |
02/08/2024 |
83
|
500 | 80 | 83 | 80 | 0 | 0 | 0 | |
01/08/2024 |
80
|
500 | 85.90 | 85.90 | 80 | 0 | 0 | 0 | |
31/07/2024 |
85.90
|
800 | 85.90 | 85.90 | 85.80 | 0 | 0 | 0 | |
30/07/2024 |
93
|
1,300 | 87 | 93 | 84 | 0 | 0 | 0 | |
29/07/2024 |
87
|
100 | 87 | 87 | 87 | 0 | 0 | 0 | |
26/07/2024 |
91
|
1,600 | 82.80 | 91 | 82.20 | 0 | 0 | 0 | |
25/07/2024 |
82.80
|
300 | 88.60 | 88.60 | 82.80 | 0 | 0 | 0 | |
24/07/2024 |
88.70
|
100 | 88.70 | 88.70 | 88.70 | 0 | 0 | 0 | |
23/07/2024 |
88.70
|
0 | 88.70 | 88.70 | 88.70 | 0 | 0 | 0 | |
22/07/2024 |
90
|
2,000 | 90 | 91 | 88 | 0 | 0 | 0 | |
19/07/2024 |
92
|
200 | 92.60 | 92.60 | 92 | 0 | 0 | 0 | |
18/07/2024 |
97
|
500 | 91.90 | 97 | 90.10 | 0 | 0 | 0 | |
17/07/2024 |
92
|
600 | 92.10 | 92.10 | 91.50 | 0 | 0 | 0 | |
16/07/2024 |
96
|
500 | 96 | 96 | 95.90 | 0 | 0 | 0 | |
15/07/2024 |
96
|
1,100 | 96 | 96 | 95.40 | 0 | 0 | 0 | |
12/07/2024 |
95.10
|
1,800 | 98.30 | 98.30 | 95.10 | 0 | 1 | -0.0 | |
11/07/2024 |
98.30
|
100 | 98.30 | 98.30 | 98.30 | 0 | 0 | 0 | |
10/07/2024 |
99
|
1,000 | 98 | 99 | 96 | 0 | 0 | 0 | |
09/07/2024 |
96
|
1,700 | 108.90 | 108.90 | 95.80 | 0 | 0 | 0 | |
08/07/2024 |
95.20
|
1,600 | 93.90 | 96 | 93.90 | 0 | 0 | 0 | |
05/07/2024 |
94.50
|
2,500 | 92 | 96.50 | 91.50 | 0 | 0 | 0 | |
04/07/2024 |
86.50
|
1,100 | 92 | 92 | 86.50 | 0 | 0 | 0 | |
03/07/2024 |
92
|
1,800 | 92 | 92.20 | 92 | 0 | 0 | 0 | |
02/07/2024 |
93.50
|
1,900 | 82 | 93.50 | 82 | 0 | 0 | 0 | |
01/07/2024 |
91
|
4,500 | 88 | 98 | 88 | 0 | 0 | 0 | |
28/06/2024 |
91
|
2,600 | 90.80 | 93 | 90.80 | 0 | 0 | 0 | |
27/06/2024 |
91
|
2,400 | 99.80 | 99.80 | 87 | 0 | 100 | -0.0 | |
26/06/2024 |
90
|
4,000 | 94.50 | 94.50 | 90 | 0 | 0 | 0 | |
25/06/2024 |
100
|
800 | 91.60 | 100 | 91 | 0 | 0 | 0 | |
24/06/2024 |
99.70
|
1,100 | 100 | 100 | 95 | 0 | 0 | 0 | |
21/06/2024 |
100
|
1,400 | 100 | 100 | 100 | 0 | 0 | 0 | |
20/06/2024 |
106.50
|
1,900 | 95 | 106.50 | 95 | 0 | 0 | 0 | |
19/06/2024 |
95
|
3,100 | 103.90 | 103.90 | 95 | 0 | 0 | 0 | |
18/06/2024 |
105.60
|
3,200 | 106 | 106.40 | 102.20 | 0 | 0 | 0 | |
17/06/2024 |
106
|
700 | 108.10 | 108.10 | 105 | 200 | 0 | 0.0 | |
14/06/2024 |
108
|
3,100 | 108.50 | 108.50 | 107 | 0 | 0 | 0 | |
13/06/2024 |
108.50
|
2,300 | 104 | 108.50 | 104 | 0 | 0 | 0 | |
12/06/2024 |
102
|
4,000 | 105 | 105 | 102 | 0 | 0 | 0 | |
11/06/2024 |
107.80
|
2,500 | 105.30 | 107.80 | 105.30 | 0 | 0 | 0 | |
10/06/2024 |
109.90
|
2,300 | 105.50 | 109.90 | 105 | 0 | 0 | 0 | |
07/06/2024 |
110.40
|
2,400 | 110.40 | 110.50 | 110.30 | 0 | 0 | 0 | |
06/06/2024 |
110
|
4,000 | 111.30 | 112.50 | 110 | 0 | 0 | 0 | |
05/06/2024 |
112
|
5,400 | 119.50 | 120 | 110 | 0 | 0 | 0 | |
04/06/2024 |
114.90
|
1,800 | 109.50 | 114.90 | 109.50 | 0 | 0 | 0 | |
03/06/2024 |
108
|
13,600 | 120.50 | 120.50 | 107.40 | 100 | 0 | 0.0 | |
31/05/2024 |
122
|
1,700 | 124.50 | 126 | 122 | 0 | 0 | 0 | |
30/05/2024 |
123.40
|
10,500 | 119 | 129.90 | 119 | 0 | 0 | 0 | |
29/05/2024 |
113.20
|
9,000 | 100.10 | 113.20 | 100.10 | 0 | 0 | 0 | |
28/05/2024 |
98.60
|
4,200 | 98 | 98.60 | 98 | 0 | 0 | 0 | |
27/05/2024 |
91
|
7,100 | 85.50 | 91 | 84 | 0 | 0 | 0 | |
24/05/2024 |
94.50
|
15,200 | 100 | 100.90 | 93.90 | 0 | 0 | 0 | |
23/05/2024: Cổ tức tiền mặt tỉ lệ: 350% | |||||||||
23/05/2024 |
108
|
8,700 | 105.60 | 124 | 105.60 | 0 | 0 | 0 | |
22/05/2024 |
122.10
|
16,000 | 132.51 | 134.46 | 116.58 | 200 | 0 | 0.0 | |
21/05/2024 |
129.02
|
25,100 | 131.35 | 141.45 | 124.98 | 0 | 0 | 0 | |
20/05/2024 |
130.49
|
20,700 | 118.91 | 132.13 | 115.18 | 0 | 0 | 0 | |
17/05/2024 |
116.04
|
30,233 | 119.92 | 120.00 | 108.81 | 0 | 100 | -0.0 | |
16/05/2024 |
104.38
|
13,301 | 104.38 | 104.38 | 104.15 | 0 | 100 | -0.0 | |
15/05/2024 |
96.37
|
49,011 | 93.19 | 96.37 | 85.49 | 0 | 100 | -0.0 | |
14/05/2024 |
85.49
|
24,900 | 81.61 | 88.60 | 80.05 | 0 | 100 | -0.0 | |
13/05/2024 |
77.72
|
509 | 77.72 | 77.72 | 77.72 | 0 | 0 | 0 | |
10/05/2024 |
81.61
|
0 | 81.61 | 81.61 | 81.61 | 0 | 0 | 0 | |
09/05/2024 |
81.61
|
0 | 81.61 | 81.61 | 81.61 | 0 | 0 | 0 | |
08/05/2024 |
81.61
|
100 | 81.61 | 81.61 | 81.61 | 0 | 0 | 0 | |
07/05/2024 |
77.72
|
507 | 77.72 | 77.72 | 77.72 | 0 | 0 | 0 | |
06/05/2024 |
77.72
|
100 | 77.72 | 77.72 | 77.72 | 0 | 0 | 0 | |
03/05/2024 |
77.72
|
0 | 77.72 | 77.72 | 77.72 | 0 | 0 | 0 | |
02/05/2024 |
77.72
|
510 | 77.72 | 77.72 | 77.72 | 0 | 0 | 0 | |
26/04/2024 |
76.56
|
0 | 76.56 | 76.56 | 76.56 | 0 | 0 | 0 |