| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
-18.30 | -8.03% | 13,900 | 2,741 | 0.6 |
209.60
227.90
209.60
|
|
2 tháng
(2024-09-23) |
-11.40 | -5.16% | 31,300 | 4,041 | 0.9 |
209.60
227.90
209.60
|
|
3 tháng
(2024-08-23) |
11.40 | 5.75% | 91,700 | -459 | -0.3 |
198.20
256.47
209.60
|
|
6 tháng
(2024-05-27) |
7.40 | 3.66% | 121,200 | -3,959 | -1.0 |
195.47
256.47
209.60
|
|
12 tháng
(2023-11-29) |
36.95 | 21.40% | 180,800 | -8,059 | -1.9 |
164.19
256.47
209.60
|
|
24 tháng
(2022-12-02) |
-2.05 | -0.97% | 257,000 | -24,423 | -4.5 |
164.19
256.47
209.60
|
|
36 tháng
(2021-12-07) |
-22.34 | -9.63% | 308,500 | -21,596 | -3.2 |
164.19
256.47
209.60
|
|
60 tháng
(2019-12-18) |
63.90 | 43.86% | 524,640 | -2,816 | 1.5 |
133
256.47
209.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/11/2024 |
209.60
|
100 | 209.60 | 209.60 | 209.60 | 0 | 0 | 0 | |
| 20/11/2024 |
210.20
|
800 | 214.80 | 215 | 199.30 | 300 | 0 | 0.1 | |
| 19/11/2024 |
214.20
|
3,300 | 212.50 | 214.80 | 211.10 | 2,700 | 190 | 0.6 | |
| 18/11/2024 |
212.50
|
900 | 211.90 | 212.50 | 211.90 | 0 | 100 | -0.0 | |
| 15/11/2024 |
212.40
|
100 | 212.40 | 212.40 | 212.40 | 0 | 38 | 0 | |
| 14/11/2024 |
213.30
|
300 | 213.10 | 213.30 | 213.10 | 0 | 31 | -0.0 | |
| 13/11/2024 |
214.10
|
500 | 212.80 | 214.10 | 212.80 | 0 | 0 | 0 | |
| 12/11/2024 |
214
|
100 | 214 | 214 | 214 | 0 | 0 | 0 | |
| 11/11/2024 |
216.70
|
4,000 | 216.80 | 216.80 | 213.10 | 0 | 0 | 0 | |
| 08/11/2024 |
217.70
|
600 | 211.80 | 219.90 | 211.80 | 0 | 400 | -0.1 | |
| 07/11/2024 |
213.40
|
300 | 217.70 | 217.70 | 213.40 | 0 | 0 | 0 | |
| 06/11/2024 |
216.40
|
0 | 216.40 | 216.40 | 216.40 | 0 | 0 | 0 | |
| 05/11/2024 |
216.40
|
700 | 213.80 | 216.40 | 213.80 | 0 | 0 | 0 | |
| 04/11/2024 |
211.20
|
300 | 215 | 215 | 211.20 | 200 | 0 | 0.0 | |
| 01/11/2024 |
215.70
|
0 | 215.70 | 215.70 | 215.70 | 0 | 0 | 0 | |
| 31/10/2024 |
215.70
|
800 | 215.80 | 215.80 | 215.70 | 200 | 0 | 0.0 | |
| 30/10/2024 |
219
|
100 | 219 | 219 | 219 | 0 | 0 | 0 | |
| 29/10/2024 |
215.20
|
100 | 215.20 | 215.20 | 215.20 | 0 | 0 | 0 | |
| 28/10/2024 |
221.50
|
0 | 221.50 | 221.50 | 221.50 | 0 | 0 | 0 | |
| 25/10/2024 |
221.50
|
100 | 221.50 | 221.50 | 221.50 | 0 | 0 | 0 | |
| 24/10/2024 |
224.90
|
400 | 224.90 | 224.90 | 224.90 | 0 | 0 | 0 | |
| 23/10/2024 |
227.90
|
0 | 227.90 | 227.90 | 227.90 | 0 | 0 | 0 | |
| 22/10/2024 |
227.90
|
400 | 213.70 | 227.90 | 213.70 | 100 | 0 | 0.0 | |
| 21/10/2024 |
213.80
|
200 | 214.30 | 214.30 | 213.80 | 0 | 0 | 0 | |
| 18/10/2024 |
214.30
|
100 | 214.30 | 214.30 | 214.30 | 0 | 0 | 0 | |
| 17/10/2024 |
214.30
|
500 | 212.10 | 214.30 | 212.10 | 0 | 0 | 0 | |
| 16/10/2024 |
214.30
|
500 | 214 | 214.30 | 214 | 0 | 0 | 0 | |
| 15/10/2024 |
213.40
|
300 | 215.40 | 215.40 | 213.40 | 0 | 0 | 0 | |
| 14/10/2024 |
215.40
|
600 | 212.40 | 215.40 | 212.40 | 0 | 100 | -0.0 | |
| 11/10/2024 |
213.40
|
1,400 | 210.10 | 217.10 | 210 | 1,000 | 0 | 0.2 | |
| 10/10/2024 |
216.40
|
0 | 216.40 | 216.40 | 216.40 | 0 | 0 | 0 | |
| 09/10/2024 |
216.40
|
1,100 | 212.50 | 216.40 | 212 | 0 | 0 | 0 | |
| 08/10/2024 |
212
|
200 | 212.10 | 212.10 | 212 | 0 | 0 | 0 | |
| 07/10/2024 |
212.10
|
200 | 212.10 | 212.10 | 212.10 | 0 | 0 | 0 | |
| 04/10/2024 |
212.10
|
700 | 212.20 | 212.20 | 212 | 200 | 0 | 0.0 | |
| 03/10/2024 |
214
|
1,500 | 212.20 | 216.50 | 212.20 | 0 | 100 | -0.0 | |
| 02/10/2024 |
213.10
|
800 | 217.90 | 217.90 | 213.10 | 0 | 0 | 0 | |
| 01/10/2024 |
219.90
|
300 | 212.10 | 219.90 | 212.10 | 0 | 0 | 0 | |
| 30/09/2024 |
211.10
|
2,100 | 217.10 | 217.90 | 211.10 | 0 | 0 | 0 | |
| 27/09/2024 |
218.60
|
500 | 219.40 | 220 | 218.60 | 200 | 0 | 0.0 | |
| 26/09/2024 |
218.50
|
1,700 | 212.50 | 218.90 | 212.50 | 0 | 0 | 0 | |
| 25/09/2024 |
212.50
|
1,800 | 211.10 | 212.50 | 211.10 | 0 | 0 | 0 | |
| 24/09/2024 |
210.50
|
400 | 212 | 212 | 207.60 | 0 | 0 | 0 | |
| 23/09/2024 |
221
|
2,500 | 221 | 221.30 | 221 | 100 | 0 | 0.0 | |
| 20/09/2024 |
221.20
|
1,300 | 226 | 226 | 221.10 | 0 | 0 | 0 | |
| 19/09/2024 |
226
|
100 | 226 | 226 | 226 | 0 | 0 | 0 | |
| 18/09/2024 |
226
|
1,500 | 230 | 230 | 219.60 | 0 | 0 | 0 | |
| 17/09/2024 |
232.40
|
1,300 | 223.90 | 233.90 | 223.90 | 0 | 100 | -0.0 | |
| 16/09/2024 |
218.60
|
1,200 | 219 | 220.30 | 218.60 | 0 | 0 | 0 | |
| 13/09/2024 |
232.70
|
0 | 232.70 | 232.70 | 232.70 | 0 | 0 | 0 | |
| 12/09/2024 |
232.70
|
100 | 232.70 | 232.70 | 232.70 | 0 | 0 | 0 | |
| 11/09/2024 |
227
|
1,600 | 218.10 | 227 | 212 | 100 | 0 | 0.0 | |
| 10/09/2024 |
218.10
|
800 | 228 | 228 | 217.90 | 0 | 0 | 0 | |
| 09/09/2024 |
228.50
|
1,900 | 228.30 | 232.90 | 228.30 | 0 | 0 | 0 | |
| 06/09/2024: Cổ tức tiền mặt tỉ lệ: 250% | |||||||||
| 06/09/2024 |
244.90
|
5,600 | 254.50 | 254.50 | 232.70 | 0 | 0 | 0 | |
| 05/09/2024 |
250.20
|
1,600 | 244.02 | 253.56 | 244.02 | 0 | 200 | -0.1 | |
| 04/09/2024 |
243.93
|
6,000 | 242.74 | 248.93 | 242.65 | 100 | 800 | -0.2 | |
| 30/08/2024 |
242.74
|
2,100 | 250.02 | 250.47 | 242.38 | 0 | 100 | -0.0 | |
| 29/08/2024 |
256.47
|
11,500 | 259.56 | 259.56 | 251.11 | 0 | 700 | -0.2 | |
| 28/08/2024 |
242.65
|
8,800 | 242.65 | 242.65 | 242.56 | 500 | 1,600 | -0.3 | |
| 27/08/2024 |
226.83
|
10,200 | 226.83 | 226.83 | 223.65 | 0 | 1,500 | -0.4 | |
| 26/08/2024 |
212.02
|
2,400 | 212.02 | 212.02 | 212.02 | 0 | 200 | -0.0 | |
| 23/08/2024 |
198.20
|
2,400 | 199.11 | 199.11 | 198.20 | 0 | 0 | 0 | |
| 22/08/2024 |
199.11
|
0 | 199.11 | 199.11 | 199.11 | 0 | 0 | 0 | |
| 21/08/2024 |
199.11
|
600 | 198.92 | 200.01 | 198.92 | 0 | 0 | 0 | |
| 20/08/2024 |
198.92
|
200 | 198.92 | 198.92 | 198.92 | 0 | 0 | 0 | |
| 19/08/2024 |
198.20
|
2,000 | 198.65 | 198.65 | 184.83 | 0 | 1,000 | -0.2 | |
| 16/08/2024 |
198.65
|
500 | 198.65 | 198.65 | 198.56 | 0 | 0 | 0 | |
| 15/08/2024 |
199.01
|
500 | 199.01 | 199.01 | 199.01 | 0 | 0 | 0 | |
| 14/08/2024 |
198.65
|
0 | 198.65 | 198.65 | 198.65 | 0 | 0 | 0 | |
| 13/08/2024 |
198.65
|
600 | 198.83 | 198.83 | 198.56 | 0 | 0 | 0 | |
| 12/08/2024 |
199.01
|
1,000 | 198.65 | 199.01 | 198.47 | 0 | 0 | 0 | |
| 09/08/2024 |
199.01
|
100 | 199.01 | 199.01 | 199.01 | 100 | 0 | 0.0 | |
| 08/08/2024 |
195.47
|
0 | 195.47 | 195.47 | 195.47 | 0 | 0 | 0 | |
| 07/08/2024 |
195.47
|
400 | 195.92 | 195.92 | 195.47 | 100 | 0 | 0.0 | |
| 06/08/2024 |
195.47
|
0 | 195.47 | 195.47 | 195.47 | 0 | 0 | 0 | |
| 05/08/2024 |
195.47
|
1,000 | 195.56 | 195.56 | 195.47 | 0 | 200 | -0.0 | |
| 02/08/2024 |
198.11
|
600 | 205.47 | 205.47 | 198.11 | 0 | 0 | 0 | |
| 01/08/2024 |
197.47
|
0 | 197.47 | 197.47 | 197.47 | 0 | 0 | 0 | |
| 31/07/2024 |
197.47
|
0 | 197.47 | 197.47 | 197.47 | 0 | 0 | 0 | |
| 30/07/2024 |
197.47
|
0 | 197.47 | 197.47 | 197.47 | 0 | 0 | 0 | |
| 29/07/2024 |
197.47
|
0 | 197.47 | 197.47 | 197.47 | 0 | 0 | 0 | |
| 26/07/2024 |
197.47
|
400 | 197.38 | 197.47 | 197.38 | 0 | 0 | 0 | |
| 25/07/2024 |
197.38
|
0 | 197.38 | 197.38 | 197.38 | 0 | 0 | 0 | |
| 24/07/2024 |
197.38
|
700 | 197.74 | 206.38 | 197.38 | 0 | 0 | 0 | |
| 23/07/2024 |
203.47
|
200 | 203.47 | 203.47 | 203.47 | 0 | 0 | 0 | |
| 22/07/2024 |
199.20
|
0 | 199.20 | 199.20 | 199.20 | 0 | 0 | 0 | |
| 19/07/2024 |
199.20
|
700 | 199.20 | 199.20 | 199.20 | 0 | 0 | 0 | |
| 18/07/2024 |
199.20
|
0 | 199.20 | 199.20 | 199.20 | 0 | 0 | 0 | |
| 17/07/2024 |
199.20
|
200 | 199.56 | 199.56 | 199.20 | 0 | 0 | 0 | |
| 16/07/2024 |
199.11
|
2,300 | 200.92 | 200.92 | 199.11 | 400 | 0 | 0.1 | |
| 15/07/2024 |
199.01
|
600 | 201.83 | 201.83 | 199.01 | 0 | 0 | 0 | |
| 12/07/2024 |
203.56
|
100 | 203.56 | 203.56 | 203.56 | 0 | 0 | 0 | |
| 11/07/2024 |
200.11
|
100 | 200.11 | 200.11 | 200.11 | 0 | 0 | 0 | |
| 10/07/2024 |
200.92
|
200 | 200.11 | 200.92 | 200.11 | 0 | 0 | 0 | |
| 09/07/2024 |
200.01
|
900 | 206.38 | 207.11 | 200.01 | 0 | 100 | -0.0 | |
| 08/07/2024 |
203.47
|
200 | 198.65 | 203.47 | 198.65 | 0 | 100 | -0.0 | |
| 05/07/2024 |
203.65
|
500 | 201.83 | 203.65 | 201.83 | 0 | 0 | 0 | |
| 04/07/2024 |
202.74
|
300 | 202.74 | 202.74 | 202.74 | 0 | 100 | -0.0 | |
| 03/07/2024 |
202.74
|
0 | 202.74 | 202.74 | 202.74 | 0 | 0 | 0 | |