| 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) |
32.70 | 10.72% | 1,518 | 0 | 0 |
305
340
337.70
|
|
2 tháng
(2024-09-23) |
40.70 | 13.70% | 3,923 | 200 | 0.1 |
297
340
337.70
|
|
3 tháng
(2024-08-23) |
8.70 | 2.64% | 7,937 | 500 | 0.2 |
281
340
337.70
|
|
6 tháng
(2024-05-27) |
97.70 | 40.71% | 35,567 | 7,383 | 2.0 |
218
340
337.70
|
|
12 tháng
(2023-11-27) |
156.72 | 86.60% | 117,145 | 7,501 | 2.1 |
176.09
340
337.70
|
|
24 tháng
(2022-12-02) |
193.13 | 133.60% | 151,667 | 7,701 | 2.1 |
144.57
340
337.70
|
|
36 tháng
(2021-12-07) |
142.66 | 73.14% | 210,519 | 10,701 | 2.7 |
117.08
340
337.70
|
|
60 tháng
(2019-12-18) |
227.37 | 206.09% | 213,590 | 10,701 | 2.7 |
101.84
340
337.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/07/2024 |
270
|
500 | 260 | 270 | 260 | 0 | 0 | 0 | |
| 01/07/2024 |
260
|
200 | 260 | 260 | 260 | 0 | 0 | 0 | |
| 28/06/2024 |
252
|
700 | 221 | 253 | 221 | 0 | 0 | 0 | |
| 27/06/2024 |
247.80
|
0 | 247.80 | 247.80 | 247.80 | 0 | 0 | 0 | |
| 26/06/2024 |
252.40
|
1,100 | 225 | 252.40 | 225 | 300 | 0 | 0.1 | |
| 25/06/2024 |
219.50
|
100 | 219.50 | 219.50 | 219.50 | 0 | 0 | 0 | |
| 24/06/2024 |
219.30
|
0 | 219.30 | 219.30 | 219.30 | 0 | 0 | 0 | |
| 21/06/2024 |
218.50
|
200 | 220 | 220 | 218.50 | 0 | 0 | 0 | |
| 20/06/2024 |
218
|
0 | 218 | 218 | 218 | 0 | 0 | 0 | |
| 19/06/2024 |
218
|
1,000 | 218 | 218 | 218 | 0 | 0 | 0 | |
| 18/06/2024 |
218
|
0 | 218 | 218 | 218 | 0 | 0 | 0 | |
| 17/06/2024 |
218
|
0 | 218 | 218 | 218 | 0 | 0 | 0 | |
| 14/06/2024 |
218
|
0 | 218 | 218 | 218 | 0 | 0 | 0 | |
| 13/06/2024 |
218
|
0 | 218 | 218 | 218 | 0 | 0 | 0 | |
| 12/06/2024 |
218
|
0 | 218 | 218 | 218 | 0 | 0 | 0 | |
| 11/06/2024 |
218
|
100 | 218 | 218 | 218 | 0 | 0 | 0 | |
| 10/06/2024 |
250
|
0 | 250 | 250 | 250 | 0 | 0 | 0 | |
| 07/06/2024 |
250
|
100 | 250 | 250 | 250 | 0 | 0 | 0 | |
| 06/06/2024 |
277.80
|
0 | 277.80 | 277.80 | 277.80 | 0 | 0 | 0 | |
| 05/06/2024 |
296.60
|
200 | 259 | 296.60 | 259 | 100 | 0 | 0.0 | |
| 04/06/2024 |
258
|
0 | 258 | 258 | 258 | 0 | 0 | 0 | |
| 03/06/2024 |
258
|
101 | 258 | 258 | 258 | 0 | 0 | 0 | |
| 31/05/2024 |
262.20
|
0 | 262.20 | 262.20 | 262.20 | 0 | 0 | 0 | |
| 30/05/2024 |
262.20
|
1 | 262.20 | 262.20 | 262.20 | 0 | 0 | 0 | |
| 29/05/2024 |
262.20
|
0 | 262.20 | 262.20 | 262.20 | 0 | 0 | 0 | |
| 28/05/2024 |
262.20
|
502 | 262.20 | 262.20 | 262.20 | 402 | 0 | 0.1 | |
| 27/05/2024 |
240
|
101 | 240 | 240 | 240 | 100 | 0 | 0.0 | |
| 24/05/2024 |
228
|
0 | 228 | 228 | 228 | 0 | 0 | 0 | |
| 23/05/2024 |
228
|
100 | 228 | 228 | 228 | 0 | 0 | 0 | |
| 22/05/2024 |
223.90
|
100 | 223.90 | 223.90 | 223.90 | 0 | 0 | 0 | |
| 21/05/2024 |
223.80
|
100 | 223.80 | 223.80 | 223.80 | 0 | 0 | 0 | |
| 20/05/2024 |
223
|
1 | 222.90 | 222.90 | 222.90 | 0 | 0 | 0 | |
| 17/05/2024 |
223
|
13,501 | 215 | 223 | 212.20 | 0 | 0 | 0 | |
| 16/05/2024 |
215
|
1 | 215 | 215 | 215 | 0 | 0 | 0 | |
| 15/05/2024 |
215
|
100 | 215 | 215 | 215 | 0 | 0 | 0 | |
| 14/05/2024 |
222
|
0 | 222 | 222 | 222 | 0 | 0 | 0 | |
| 13/05/2024 |
222
|
0 | 222 | 222 | 222 | 0 | 0 | 0 | |
| 10/05/2024 |
222
|
100 | 222 | 222 | 222 | 0 | 0 | 0 | |
| 09/05/2024 |
223
|
0 | 223 | 223 | 223 | 0 | 0 | 0 | |
| 08/05/2024 |
223
|
0 | 223 | 223 | 223 | 0 | 0 | 0 | |
| 07/05/2024 |
223
|
0 | 223 | 223 | 223 | 0 | 0 | 0 | |
| 06/05/2024 |
223
|
0 | 223 | 223 | 223 | 0 | 0 | 0 | |
| 03/05/2024 |
223
|
0 | 223 | 223 | 223 | 0 | 0 | 0 | |
| 02/05/2024 |
223
|
0 | 223 | 223 | 223 | 0 | 0 | 0 | |
| 26/04/2024 |
223
|
100 | 223 | 223 | 223 | 0 | 0 | 0 | |
| 25/04/2024 |
223
|
0 | 223 | 223 | 223 | 0 | 0 | 0 | |
| 24/04/2024 |
222.90
|
2,000 | 223 | 223 | 223 | 0 | 0 | 0 | |
| 23/04/2024 |
222.90
|
100 | 222.90 | 222.90 | 222.90 | 0 | 0 | 0 | |
| 22/04/2024 |
223
|
100 | 223 | 223 | 223 | 0 | 0 | 0 | |
| 19/04/2024 |
204.90
|
0 | 204.90 | 204.90 | 204.90 | 0 | 0 | 0 | |
| 17/04/2024 |
202.10
|
1,000 | 210.10 | 210.10 | 202.10 | 0 | 0 | 0 | |
| 16/04/2024 |
210.20
|
700 | 210.10 | 210.20 | 210.10 | 0 | 100 | -0.0 | |
| 15/04/2024 |
220
|
500 | 220 | 220 | 220 | 0 | 0 | 0 | |
| 12/04/2024 |
223
|
1,600 | 250 | 250 | 223 | 0 | 0 | 0 | |
| 11/04/2024 |
223
|
0 | 223 | 223 | 223 | 0 | 0 | 0 | |
| 10/04/2024 |
223
|
0 | 223 | 223 | 223 | 0 | 0 | 0 | |
| 09/04/2024 |
222.70
|
900 | 223 | 223 | 222.70 | 0 | 0 | 0 | |
| 08/04/2024 |
223
|
2,000 | 220 | 223 | 220 | 0 | 0 | 0 | |
| 05/04/2024 |
220
|
601 | 230 | 230 | 210 | 0 | 0 | 0 | |
| 04/04/2024 |
230
|
100 | 230 | 230 | 230 | 0 | 0 | 0 | |
| 03/04/2024 |
229.90
|
100 | 229.90 | 229.90 | 229.90 | 0 | 0 | 0 | |
| 02/04/2024 |
260
|
100 | 260 | 260 | 260 | 0 | 0 | 0 | |
| 01/04/2024 |
230
|
300 | 230 | 230 | 230 | 0 | 0 | 0 | |
| 29/03/2024 |
230
|
2,200 | 230 | 230 | 230 | 0 | 0 | 0 | |
| 28/03/2024 |
230
|
2,000 | 230 | 230 | 230 | 0 | 0 | 0 | |
| 27/03/2024 |
230
|
2,000 | 230 | 230 | 230 | 0 | 0 | 0 | |
| 26/03/2024 |
230
|
2,000 | 230 | 230 | 230 | 0 | 0 | 0 | |
| 25/03/2024 |
230
|
2,000 | 230 | 230 | 230 | 0 | 0 | 0 | |
| 22/03/2024: Cổ tức tiền mặt tỉ lệ: 50% | |||||||||
| 22/03/2024 |
220
|
700 | 220 | 220 | 220 | 0 | 0 | 0 | |
| 21/03/2024 |
225.00
|
1,220 | 225.00 | 225.00 | 225.00 | 16 | 0 | 0.0 | |
| 20/03/2024 |
225.00
|
1,500 | 217.17 | 225.00 | 217.17 | 0 | 0 | 0 | |
| 19/03/2024 |
215.22
|
901 | 205.44 | 215.22 | 205.44 | 0 | 0 | 0 | |
| 18/03/2024 |
205.44
|
5,702 | 195.65 | 205.44 | 195.65 | 2 | 0 | 0.0 | |
| 15/03/2024 |
195.65
|
0 | 195.65 | 195.65 | 195.65 | 0 | 0 | 0 | |
| 14/03/2024 |
195.65
|
100 | 195.65 | 195.65 | 195.65 | 100 | 0 | 0.0 | |
| 13/03/2024 |
204.46
|
100 | 204.46 | 204.46 | 204.46 | 0 | 0 | 0 | |
| 12/03/2024 |
205.44
|
201 | 205.44 | 205.44 | 205.44 | 0 | 0 | 0 | |
| 11/03/2024 |
205.44
|
110 | 205.44 | 205.44 | 205.44 | 0 | 0 | 0 | |
| 08/03/2024 |
205.44
|
300 | 195.65 | 205.44 | 195.65 | 0 | 0 | 0 | |
| 07/03/2024 |
185.97
|
201 | 185.97 | 185.97 | 185.97 | 100 | 0 | 0.0 | |
| 06/03/2024 |
205.44
|
5,900 | 205.44 | 205.44 | 205.44 | 0 | 0 | 0 | |
| 05/03/2024 |
214.92
|
300 | 214.92 | 214.92 | 214.92 | 0 | 0 | 0 | |
| 04/03/2024 |
205.34
|
300 | 204.46 | 205.34 | 204.46 | 0 | 0 | 0 | |
| 01/03/2024 |
205.34
|
300 | 205.34 | 205.34 | 200.54 | 0 | 0 | 0 | |
| 29/02/2024 |
204.46
|
0 | 204.46 | 204.46 | 204.46 | 0 | 0 | 0 | |
| 28/02/2024 |
204.46
|
0 | 204.46 | 204.46 | 204.46 | 0 | 0 | 0 | |
| 27/02/2024 |
203.48
|
200 | 205.34 | 205.34 | 203.48 | 0 | 0 | 0 | |
| 26/02/2024 |
205.34
|
200 | 205.34 | 205.34 | 205.34 | 0 | 0 | 0 | |
| 23/02/2024 |
185.87
|
100 | 185.87 | 185.87 | 185.87 | 0 | 0 | 0 | |
| 22/02/2024 |
204.46
|
0 | 204.46 | 204.46 | 204.46 | 0 | 0 | 0 | |
| 21/02/2024 |
204.46
|
0 | 204.46 | 204.46 | 204.46 | 0 | 0 | 0 | |
| 20/02/2024 |
205.44
|
1 | 204.46 | 204.46 | 204.46 | 0 | 0 | 0 | |
| 19/02/2024 |
205.44
|
200 | 203.48 | 205.44 | 203.48 | 0 | 0 | 0 | |
| 16/02/2024 |
182.94
|
202 | 182.94 | 182.94 | 182.94 | 0 | 0 | 0 | |
| 15/02/2024 |
181.08
|
0 | 181.08 | 181.08 | 181.08 | 0 | 0 | 0 | |
| 07/02/2024 |
181.08
|
0 | 181.08 | 181.08 | 181.08 | 0 | 0 | 0 | |
| 06/02/2024 |
181.08
|
0 | 181.08 | 181.08 | 181.08 | 0 | 0 | 0 | |
| 05/02/2024 |
181.08
|
0 | 181.08 | 181.08 | 181.08 | 0 | 0 | 0 | |
| 02/02/2024 |
181.08
|
1,000 | 181.08 | 181.08 | 181.08 | 0 | 0 | 0 | |
| 01/02/2024 |
182.94
|
505 | 180.98 | 182.94 | 180.98 | 0 | 0 | 0 | |