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) |
7.20 | 3.29% | 59,900 | -4,650 | -1.2 |
218
282.10
226
|
2 tháng
(2024-07-22) |
6.90 | 3.15% | 67,900 | -5,650 | -1.4 |
215
282.10
226
|
3 tháng
(2024-06-21) |
6 | 2.73% | 77,600 | -6,137 | -1.5 |
215
282.10
226
|
6 tháng
(2024-03-25) |
22.70 | 11.17% | 120,000 | -9,934 | -2.4 |
203.30
282.10
226
|
12 tháng
(2023-09-25) |
32.90 | 17.04% | 156,100 | -11,134 | -2.6 |
180.60
282.10
226
|
24 tháng
(2022-09-30) |
-7.10 | -3.05% | 235,800 | -29,068 | -5.4 |
180.60
282.10
226
|
36 tháng
(2021-10-05) |
-2.60 | -1.14% | 281,300 | -25,671 | -4.2 |
180.60
282.10
226
|
60 tháng
(2019-10-16) |
74.78 | 49.45% | 509,000 | -7,211 | 0.5 |
146.29
282.10
226
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/11/2019 |
149.57
|
70 | 149.98 | 149.98 | 149.57 | 0 | 0 | 0 | |
18/11/2019 |
149.98
|
10 | 152.04 | 152.04 | 149.98 | 0 | 0 | 0 | |
15/11/2019 |
152.04
|
30 | 150.40 | 152.86 | 152.04 | 20 | 0 | 0.0 | |
14/11/2019 |
150.40
|
100 | 149.57 | 150.40 | 150.40 | 0 | 0 | 0 | |
13/11/2019 |
149.57
|
0 | 149.57 | 149.57 | 149.57 | 0 | 0 | 0 | |
12/11/2019 |
149.57
|
50 | 149.57 | 149.57 | 149.57 | 0 | 0 | 0 | |
11/11/2019 |
149.57
|
70 | 150.40 | 152.04 | 149.57 | 10 | 60 | -0.0 | |
08/11/2019 |
150.40
|
0 | 150.40 | 150.40 | 150.40 | 0 | 0 | 0 | |
07/11/2019 |
150.40
|
440 | 151.22 | 151.22 | 143.82 | 100 | 0 | 0.0 | |
06/11/2019 |
151.22
|
2,220 | 151.22 | 151.22 | 151.22 | 0 | 100 | -0.0 | |
05/11/2019 |
151.22
|
0 | 151.22 | 151.22 | 151.22 | 0 | 0 | 0 | |
04/11/2019 |
151.22
|
210 | 151.22 | 151.22 | 150.81 | 200 | 190 | 0.0 | |
01/11/2019 |
151.22
|
200 | 152.04 | 152.04 | 151.22 | 0 | 10 | -0.0 | |
31/10/2019 |
152.04
|
0 | 152.04 | 152.04 | 152.04 | 0 | 0 | 0 | |
30/10/2019 |
152.04
|
1,210 | 150.40 | 152.04 | 150.81 | 0 | 0 | 0 | |
29/10/2019 |
150.40
|
180 | 150.40 | 150.40 | 150.40 | 180 | 0 | 0.0 | |
28/10/2019 |
150.40
|
140 | 149.98 | 150.40 | 149.98 | 140 | 0 | 0.0 | |
25/10/2019 |
149.98
|
0 | 149.98 | 149.98 | 149.98 | 0 | 0 | 0 | |
24/10/2019 |
149.98
|
0 | 149.98 | 149.98 | 149.98 | 0 | 0 | 0 | |
23/10/2019 |
149.98
|
50 | 149.33 | 149.98 | 149.98 | 0 | 0 | 0 | |
22/10/2019 |
149.33
|
100 | 148.92 | 149.33 | 149.33 | 0 | 0 | 0 | |
21/10/2019 |
148.92
|
120 | 148.75 | 148.92 | 148.75 | 70 | 0 | 0.0 | |
18/10/2019 |
148.75
|
3,800 | 150.40 | 150.40 | 148.75 | 100 | 0 | 0.0 | |
17/10/2019 |
150.40
|
100 | 151.22 | 151.22 | 150.40 | 100 | 0 | 0.0 | |
16/10/2019 |
151.22
|
0 | 151.22 | 151.22 | 151.22 | 0 | 0 | 0 | |
15/10/2019 |
151.22
|
380 | 148.75 | 151.22 | 150.40 | 280 | 10 | 0.0 | |
14/10/2019 |
148.75
|
150 | 148.09 | 148.75 | 148.75 | 0 | 10 | -0.0 | |
11/10/2019 |
148.09
|
1,560 | 148.09 | 148.09 | 147.93 | 0 | 0 | 0 | |
10/10/2019 |
148.09
|
1,360 | 147.93 | 148.09 | 147.93 | 0 | 1,000 | -0.2 | |
09/10/2019 |
147.93
|
2,170 | 147.93 | 148.34 | 146.29 | 0 | 1,000 | -0.2 | |
08/10/2019 |
147.93
|
2,610 | 147.93 | 148.01 | 147.93 | 0 | 0 | 0 | |
07/10/2019 |
147.93
|
2,540 | 144.81 | 147.93 | 144.64 | 0 | 1,000 | -0.2 | |
04/10/2019 |
144.81
|
1,630 | 144.81 | 147.93 | 144.81 | 0 | 0 | 0 | |
03/10/2019 |
144.81
|
40 | 147.11 | 147.11 | 144.81 | 0 | 0 | 0 | |
02/10/2019 |
147.11
|
700 | 147.52 | 152.04 | 146.29 | 70 | 0 | 0.0 | |
01/10/2019 |
147.52
|
1,940 | 139.30 | 149.00 | 140.70 | 320 | 0 | 0.1 | |
30/09/2019 |
139.30
|
50 | 139.71 | 139.71 | 139.30 | 0 | 0 | 0 | |
27/09/2019 |
139.71
|
1,710 | 134.45 | 139.71 | 134.45 | 10 | 180 | -0.0 | |
26/09/2019 |
134.45
|
870 | 137.99 | 137.99 | 134.45 | 190 | 390 | -0.0 | |
25/09/2019 |
137.99
|
650 | 138.07 | 138.15 | 137.99 | 520 | 30 | 0.1 | |
24/09/2019 |
138.07
|
20 | 138.07 | 138.07 | 138.07 | 0 | 0 | 0 | |
23/09/2019 |
138.07
|
120 | 137.25 | 138.07 | 137.66 | 0 | 0 | 0 | |
20/09/2019 |
137.25
|
1,220 | 140.37 | 140.37 | 137.25 | 0 | 0 | 0 | |
19/09/2019 |
140.37
|
10 | 140.45 | 140.45 | 140.37 | 0 | 0 | 0 | |
18/09/2019 |
140.45
|
480 | 141.36 | 141.36 | 138.07 | 100 | 0 | 0.0 | |
17/09/2019 |
141.36
|
10 | 138.07 | 141.36 | 141.36 | 0 | 0 | 0 | |
16/09/2019 |
138.07
|
1,460 | 139.71 | 140.53 | 135.60 | 840 | 0 | 0.1 | |
13/09/2019 |
139.71
|
80 | 141.36 | 142.18 | 139.71 | 50 | 0 | 0.0 | |
12/09/2019 |
141.36
|
110 | 140.53 | 141.36 | 141.36 | 10 | 0 | 0.0 | |
11/09/2019 |
140.53
|
80 | 140.70 | 140.70 | 139.71 | 50 | 0 | 0.0 | |
10/09/2019 |
140.70
|
330 | 139.88 | 140.78 | 140.53 | 20 | 20 | 0 | |
09/09/2019 |
139.88
|
250 | 143.74 | 143.74 | 139.88 | 200 | 0 | 0.0 | |
06/09/2019 |
143.74
|
0 | 143.74 | 143.74 | 143.74 | 0 | 0 | 0 | |
05/09/2019 |
143.74
|
660 | 143.82 | 143.82 | 142.18 | 210 | 0 | 0.0 | |
04/09/2019 |
143.82
|
340 | 142.67 | 143.82 | 142.67 | 260 | 290 | -0.0 | |
03/09/2019 |
142.67
|
130 | 142.92 | 142.92 | 142.67 | 0 | 0 | 0 | |
30/08/2019 |
142.92
|
1,230 | 144.48 | 144.64 | 142.92 | 120 | 0 | 0.0 | |
29/08/2019 |
144.48
|
300 | 148.75 | 148.75 | 144.48 | 0 | 0 | 0 | |
28/08/2019 |
148.75
|
550 | 144.73 | 149.57 | 148.75 | 0 | 0 | 0 | |
27/08/2019 |
144.73
|
200 | 147.77 | 148.75 | 144.73 | 100 | 0 | 0.0 | |
26/08/2019 |
147.77
|
220 | 147.85 | 147.85 | 145.30 | 190 | 0 | 0.0 | |
23/08/2019 |
147.85
|
1,450 | 146.29 | 147.93 | 144.64 | 590 | 0 | 0.1 | |
22/08/2019 |
146.29
|
1,180 | 147.93 | 147.93 | 145.63 | 870 | 0 | 0.2 | |
21/08/2019 |
147.93
|
1,210 | 143.90 | 147.93 | 144.56 | 30 | 270 | -0.0 | |
20/08/2019 |
143.90
|
210 | 147.93 | 147.93 | 143.82 | 0 | 0 | 0 | |
19/08/2019 |
147.93
|
4,970 | 147.93 | 151.22 | 142.18 | 0 | 1,000 | -0.2 | |
16/08/2019: Cổ tức tiền mặt tỉ lệ: 240% | |||||||||
16/08/2019 |
147.93
|
1,180 | 149.98 | 152.04 | 143.41 | 50 | 180 | -0.0 | |
15/08/2019 |
149.98
|
3,100 | 149.62 | 151.80 | 149.62 | 30 | 0 | 0.0 | |
14/08/2019 |
149.62
|
2,760 | 154.34 | 156.16 | 148.17 | 40 | 130 | -0.0 | |
13/08/2019 |
154.34
|
1,330 | 154.05 | 157.61 | 148.89 | 0 | 0 | 0 | |
12/08/2019 |
154.05
|
7,100 | 153.98 | 158.34 | 154.05 | 0 | 650 | -0.1 | |
09/08/2019 |
153.98
|
1,880 | 150.35 | 153.98 | 148.89 | 0 | 0 | 0 | |
08/08/2019 |
150.35
|
1,960 | 154.71 | 154.71 | 148.17 | 0 | 100 | -0.0 | |
07/08/2019 |
154.71
|
7,540 | 146.35 | 156.45 | 146.35 | 270 | 570 | -0.1 | |
06/08/2019 |
146.35
|
8,020 | 137.13 | 146.72 | 145.99 | 300 | 50 | 0.1 | |
05/08/2019 |
137.13
|
2,460 | 128.19 | 137.13 | 132.92 | 0 | 0 | 0 | |
02/08/2019 |
128.19
|
330 | 128.19 | 130.59 | 128.19 | 0 | 10 | -0.0 | |
01/08/2019 |
128.19
|
350 | 126.45 | 130.66 | 128.19 | 0 | 0 | 0 | |
31/07/2019 |
126.45
|
420 | 128.56 | 129.94 | 126.45 | 0 | 0 | 0 | |
30/07/2019 |
128.56
|
60 | 130.01 | 130.01 | 128.56 | 0 | 0 | 0 | |
29/07/2019 |
130.01
|
110 | 129.28 | 130.01 | 127.11 | 0 | 0 | 0 | |
26/07/2019 |
129.28
|
640 | 126.89 | 130.66 | 126.89 | 0 | 0 | 0 | |
25/07/2019 |
126.89
|
1,310 | 130.01 | 130.01 | 124.93 | 40 | 0 | 0.0 | |
24/07/2019 |
130.01
|
240 | 129.94 | 130.01 | 127.11 | 0 | 0 | 0 | |
23/07/2019 |
129.94
|
240 | 130.01 | 130.01 | 127.11 | 0 | 0 | 0 | |
22/07/2019 |
130.01
|
150 | 124.20 | 132.12 | 127.11 | 0 | 0 | 0 | |
19/07/2019 |
124.20
|
20 | 129.72 | 129.72 | 124.20 | 0 | 0 | 0 | |
18/07/2019 |
129.72
|
70 | 124.93 | 129.72 | 123.91 | 50 | 0 | 0.0 | |
17/07/2019 |
124.93
|
400 | 124.85 | 128.56 | 124.93 | 0 | 0 | 0 | |
16/07/2019 |
124.85
|
70 | 128.19 | 129.21 | 124.27 | 0 | 0 | 0 | |
15/07/2019 |
128.19
|
360 | 126.09 | 130.66 | 123.47 | 70 | 0 | 0.0 | |
12/07/2019 |
126.09
|
20 | 129.28 | 129.28 | 126.09 | 10 | 0 | 0.0 | |
11/07/2019 |
129.28
|
200 | 127.11 | 129.28 | 127.11 | 100 | 0 | 0.0 | |
10/07/2019 |
127.11
|
400 | 130.74 | 130.74 | 127.11 | 0 | 0 | 0 | |
09/07/2019 |
130.74
|
30 | 127.11 | 130.74 | 127.11 | 0 | 0 | 0 | |
08/07/2019 |
127.11
|
0 | 127.11 | 127.11 | 127.11 | 0 | 0 | 0 | |
05/07/2019 |
127.11
|
200 | 127.03 | 127.18 | 127.03 | 100 | 0 | 0.0 | |
04/07/2019 |
127.03
|
200 | 128.19 | 128.19 | 127.03 | 0 | 0 | 0 | |
03/07/2019 |
128.19
|
40 | 126.23 | 131.39 | 125.00 | 0 | 0 | 0 | |
02/07/2019 |
126.23
|
1,420 | 125.29 | 126.38 | 126.23 | 1,390 | 0 | 0.2 |