| 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) |
-23.50 | -14.29% | 9,104 | 0 | 0 |
139.50
164.50
140
|
|
2 tháng
(2024-09-23) |
-28.38 | -16.76% | 18,609 | 0 | 0 |
139.50
169.48
140
|
|
3 tháng
(2024-08-23) |
-0.07 | -0.05% | 30,854 | 0 | 0 |
139.50
172.47
140
|
|
6 tháng
(2024-05-27) |
14.49 | 11.46% | 106,289 | 0 | 0 |
124.62
172.47
140
|
|
12 tháng
(2023-11-27) |
4.50 | 3.30% | 154,841 | 0 | 0 |
110.88
172.47
140
|
|
24 tháng
(2022-12-02) |
72.38 | 105.49% | 427,794 | 0 | 0 |
66.07
172.47
140
|
|
36 tháng
(2021-12-07) |
75.31 | 114.64% | 797,090 | 0 | 0 |
40.19
172.47
140
|
|
60 tháng
(2020-06-18) |
123.96 | 727.45% | 1,680,873 | 0 | -0.0 |
17.04
172.47
140
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/07/2024 |
126.61
|
209 | 126.61 | 126.61 | 126.61 | 0 | 0 | 0 | |
| 01/07/2024 |
127.11
|
200 | 127.11 | 127.11 | 127.11 | 0 | 0 | 0 | |
| 28/06/2024 |
126.61
|
200 | 127.61 | 127.61 | 126.61 | 0 | 0 | 0 | |
| 27/06/2024 |
127.91
|
0 | 127.91 | 127.91 | 127.91 | 0 | 0 | 0 | |
| 26/06/2024 |
128.11
|
503 | 128.31 | 128.31 | 127.61 | 0 | 0 | 0 | |
| 25/06/2024 |
128.21
|
0 | 128.21 | 128.21 | 128.21 | 0 | 0 | 0 | |
| 24/06/2024 |
128.21
|
0 | 128.21 | 128.21 | 128.21 | 0 | 0 | 0 | |
| 21/06/2024 |
128.01
|
500 | 128.61 | 128.61 | 128.01 | 0 | 0 | 0 | |
| 20/06/2024 |
128.61
|
710 | 127.61 | 128.61 | 127.61 | 0 | 0 | 0 | |
| 19/06/2024 |
128.11
|
1,302 | 126.61 | 128.11 | 126.61 | 0 | 0 | 0 | |
| 18/06/2024 |
126.61
|
0 | 126.61 | 126.61 | 126.61 | 0 | 0 | 0 | |
| 17/06/2024 |
126.61
|
300 | 126.61 | 126.61 | 126.61 | 0 | 0 | 0 | |
| 14/06/2024 |
127.11
|
300 | 126.61 | 127.11 | 126.61 | 0 | 0 | 0 | |
| 13/06/2024 |
126.61
|
300 | 126.61 | 126.61 | 126.61 | 0 | 0 | 0 | |
| 12/06/2024 |
126.61
|
800 | 126.61 | 126.61 | 126.61 | 0 | 0 | 0 | |
| 11/06/2024 |
126.61
|
800 | 126.61 | 126.61 | 126.61 | 0 | 0 | 0 | |
| 10/06/2024 |
126.61
|
301 | 126.61 | 126.61 | 126.61 | 0 | 0 | 0 | |
| 07/06/2024 |
127.11
|
5,700 | 126.61 | 127.11 | 126.61 | 0 | 0 | 0 | |
| 06/06/2024 |
126.51
|
0 | 126.51 | 126.51 | 126.51 | 0 | 0 | 0 | |
| 05/06/2024 |
126.51
|
6,100 | 126.51 | 126.51 | 126.51 | 0 | 0 | 0 | |
| 04/06/2024 |
124.62
|
1,100 | 124.62 | 126.61 | 124.62 | 0 | 0 | 0 | |
| 03/06/2024 |
126.61
|
6,700 | 125.61 | 126.91 | 124.62 | 0 | 0 | 0 | |
| 31/05/2024 |
126.61
|
600 | 126.91 | 127.11 | 126.61 | 0 | 0 | 0 | |
| 30/05/2024 |
125.61
|
100 | 125.61 | 125.61 | 125.61 | 0 | 0 | 0 | |
| 29/05/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 29/05/2024 |
127.11
|
1,300 | 127.51 | 127.51 | 125.61 | 0 | 0 | 0 | |
| 28/05/2024 |
126.11
|
1,100 | 126.11 | 126.11 | 126.11 | 0 | 0 | 0 | |
| 27/05/2024 |
126.51
|
5,200 | 127.00 | 127.00 | 126.51 | 0 | 0 | 0 | |
| 24/05/2024 |
124.63
|
300 | 124.73 | 124.73 | 124.63 | 0 | 0 | 0 | |
| 23/05/2024 |
126.11
|
2,100 | 125.91 | 126.11 | 125.91 | 0 | 0 | 0 | |
| 22/05/2024 |
123.15
|
900 | 124.63 | 125.12 | 122.16 | 0 | 0 | 0 | |
| 21/05/2024 |
121.17
|
100 | 121.17 | 121.17 | 121.17 | 0 | 0 | 0 | |
| 20/05/2024 |
120.87
|
0 | 120.87 | 120.87 | 120.87 | 0 | 0 | 0 | |
| 17/05/2024 |
120.87
|
0 | 120.87 | 120.87 | 120.87 | 0 | 0 | 0 | |
| 16/05/2024 |
120.67
|
400 | 121.17 | 121.17 | 120.67 | 0 | 0 | 0 | |
| 15/05/2024 |
120.87
|
0 | 120.97 | 120.97 | 120.97 | 0 | 0 | 0 | |
| 14/05/2024 |
120.87
|
600 | 121.66 | 121.66 | 120.87 | 0 | 0 | 0 | |
| 13/05/2024 |
125.62
|
2,200 | 120.67 | 125.62 | 120.67 | 0 | 0 | 0 | |
| 10/05/2024 |
122.65
|
300 | 122.65 | 122.65 | 122.65 | 0 | 0 | 0 | |
| 09/05/2024 |
127.50
|
500 | 127.50 | 127.50 | 127.50 | 0 | 0 | 0 | |
| 08/05/2024 |
127.70
|
1,100 | 127.60 | 127.70 | 127.60 | 0 | 0 | 0 | |
| 07/05/2024 |
120.67
|
5,000 | 119.68 | 128.59 | 119.68 | 0 | 0 | 0 | |
| 06/05/2024 |
120.67
|
2,600 | 128.19 | 128.19 | 120.67 | 0 | 0 | 0 | |
| 03/05/2024 |
128.59
|
257 | 128.59 | 128.59 | 128.59 | 0 | 0 | 0 | |
| 02/05/2024 |
124.13
|
0 | 124.13 | 124.13 | 124.13 | 0 | 0 | 0 | |
| 26/04/2024 |
124.13
|
0 | 124.13 | 124.13 | 124.13 | 0 | 0 | 0 | |
| 25/04/2024 |
124.13
|
0 | 124.13 | 124.13 | 124.13 | 0 | 0 | 0 | |
| 24/04/2024 |
118.69
|
201 | 128.59 | 128.59 | 119.68 | 0 | 0 | 0 | |
| 23/04/2024 |
118.69
|
100 | 118.69 | 118.69 | 118.69 | 0 | 0 | 0 | |
| 22/04/2024 |
118.69
|
311 | 122.16 | 122.16 | 118.69 | 0 | 0 | 0 | |
| 19/04/2024 |
121.66
|
100 | 121.66 | 121.66 | 121.66 | 0 | 0 | 0 | |
| 17/04/2024 |
122.65
|
0 | 122.65 | 122.65 | 122.65 | 0 | 0 | 0 | |
| 16/04/2024 |
126.51
|
210 | 118.69 | 126.51 | 118.69 | 0 | 0 | 0 | |
| 15/04/2024 |
115.73
|
610 | 121.66 | 121.66 | 115.73 | 0 | 0 | 0 | |
| 12/04/2024 |
124.63
|
100 | 124.63 | 124.63 | 124.63 | 0 | 0 | 0 | |
| 11/04/2024 |
119.68
|
400 | 119.68 | 119.68 | 119.68 | 0 | 0 | 0 | |
| 10/04/2024 |
123.64
|
6,411 | 119.68 | 128.59 | 119.68 | 0 | 0 | 0 | |
| 09/04/2024 |
119.68
|
1 | 119.19 | 119.19 | 119.19 | 0 | 0 | 0 | |
| 08/04/2024 |
119.68
|
205 | 118.69 | 119.68 | 118.69 | 0 | 0 | 0 | |
| 05/04/2024 |
122.16
|
1 | 120.18 | 120.18 | 120.18 | 0 | 0 | 0 | |
| 04/04/2024 |
122.16
|
4,400 | 108.80 | 122.16 | 108.80 | 0 | 0 | 0 | |
| 03/04/2024 |
118.69
|
0 | 118.69 | 118.69 | 118.69 | 0 | 0 | 0 | |
| 02/04/2024 |
118.69
|
1,056 | 118.69 | 118.69 | 118.69 | 0 | 0 | 0 | |
| 01/04/2024 |
118.69
|
21 | 118.69 | 118.69 | 118.69 | 0 | 0 | 0 | |
| 29/03/2024 |
118.69
|
0 | 118.69 | 118.69 | 118.69 | 0 | 0 | 0 | |
| 28/03/2024 |
118.69
|
121 | 118.69 | 118.69 | 118.69 | 0 | 0 | 0 | |
| 27/03/2024 |
116.22
|
0 | 116.22 | 116.22 | 116.22 | 0 | 0 | 0 | |
| 26/03/2024 |
116.22
|
0 | 116.22 | 116.22 | 116.22 | 0 | 0 | 0 | |
| 25/03/2024 |
118.69
|
9 | 116.22 | 116.22 | 116.22 | 0 | 0 | 0 | |
| 22/03/2024 |
118.69
|
203 | 113.75 | 118.69 | 113.75 | 0 | 0 | 0 | |
| 21/03/2024 |
119.68
|
700 | 118.69 | 119.68 | 118.69 | 0 | 0 | 0 | |
| 20/03/2024 |
120.67
|
0 | 120.67 | 120.67 | 120.67 | 0 | 0 | 0 | |
| 19/03/2024 |
120.67
|
0 | 120.67 | 120.67 | 120.67 | 0 | 0 | 0 | |
| 18/03/2024 |
120.67
|
110 | 120.67 | 120.67 | 120.67 | 0 | 0 | 0 | |
| 15/03/2024 |
118.69
|
0 | 118.69 | 118.69 | 118.69 | 0 | 0 | 0 | |
| 14/03/2024 |
118.69
|
0 | 118.69 | 118.69 | 118.69 | 0 | 0 | 0 | |
| 13/03/2024 |
118.69
|
200 | 118.69 | 118.69 | 118.69 | 0 | 0 | 0 | |
| 12/03/2024 |
118.69
|
100 | 118.69 | 118.69 | 118.69 | 0 | 0 | 0 | |
| 11/03/2024 |
122.26
|
0 | 122.26 | 122.26 | 122.26 | 0 | 0 | 0 | |
| 08/03/2024 |
122.26
|
0 | 122.26 | 122.26 | 122.26 | 0 | 0 | 0 | |
| 07/03/2024 |
122.26
|
0 | 122.26 | 122.26 | 122.26 | 0 | 0 | 0 | |
| 06/03/2024 |
122.26
|
0 | 122.26 | 122.26 | 122.26 | 0 | 0 | 0 | |
| 05/03/2024 |
122.26
|
0 | 122.26 | 122.26 | 122.26 | 0 | 0 | 0 | |
| 04/03/2024 |
122.26
|
100 | 122.26 | 122.26 | 122.26 | 0 | 0 | 0 | |
| 01/03/2024 |
118.69
|
0 | 118.69 | 118.69 | 118.69 | 0 | 0 | 0 | |
| 29/02/2024 |
118.69
|
100 | 118.69 | 118.69 | 118.69 | 0 | 0 | 0 | |
| 28/02/2024 |
115.53
|
500 | 115.53 | 115.53 | 115.53 | 0 | 0 | 0 | |
| 27/02/2024 |
118.89
|
0 | 118.89 | 118.89 | 118.89 | 0 | 0 | 0 | |
| 26/02/2024 |
118.89
|
0 | 118.89 | 118.89 | 118.89 | 0 | 0 | 0 | |
| 23/02/2024 |
118.89
|
0 | 118.89 | 118.89 | 118.89 | 0 | 0 | 0 | |
| 22/02/2024 |
118.89
|
0 | 118.89 | 118.89 | 118.89 | 0 | 0 | 0 | |
| 21/02/2024 |
118.89
|
0 | 118.89 | 118.89 | 118.89 | 0 | 0 | 0 | |
| 20/02/2024 |
118.89
|
0 | 118.89 | 118.89 | 118.89 | 0 | 0 | 0 | |
| 19/02/2024 |
119.19
|
300 | 118.69 | 119.19 | 118.69 | 0 | 0 | 0 | |
| 16/02/2024 |
118.69
|
415 | 120.18 | 120.47 | 118.69 | 0 | 0 | 0 | |
| 15/02/2024 |
110.88
|
0 | 110.88 | 110.88 | 110.88 | 0 | 0 | 0 | |
| 07/02/2024 |
110.88
|
0 | 110.88 | 110.88 | 110.88 | 0 | 0 | 0 | |
| 06/02/2024 |
110.88
|
0 | 110.88 | 110.88 | 110.88 | 0 | 0 | 0 | |
| 05/02/2024 |
110.88
|
0 | 110.88 | 110.88 | 110.88 | 0 | 0 | 0 | |
| 02/02/2024 |
119.29
|
200 | 102.37 | 119.29 | 102.37 | 0 | 0 | 0 | |
| 01/02/2024 |
119.29
|
0 | 119.29 | 119.29 | 119.29 | 0 | 0 | 0 | |