| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-31) |
-16.90 | -5.03% | 183,700 | 201 | 0.1 |
292.70
355
319.10
|
|
2 tháng
(2025-03-03) |
-16.90 | -5.03% | 255,900 | -99 | -0.1 |
292.70
355
319.10
|
|
3 tháng
(2025-02-03) |
117.92 | 58.61% | 581,832 | -799 | -0.3 |
201.18
377.69
319.10
|
|
6 tháng
(2024-11-01) |
227.38 | 247.89% | 836,083 | -1,299 | -0.3 |
91.72
377.69
319.10
|
|
12 tháng
(2024-05-06) |
265.63 | 496.75% | 1,333,338 | -4,399 | -0.6 |
48.79
377.69
319.10
|
|
24 tháng
(2023-05-11) |
275.69 | 635.02% | 1,473,355 | -1,999 | -0.4 |
32.93
377.69
319.10
|
|
36 tháng
(2022-05-16) |
281.70 | 753.30% | 1,487,502 | -1,099 | -0.4 |
31.69
377.69
319.10
|
|
60 tháng
(2020-05-26) |
292.52 | 1,100.33% | 1,632,831 | -499 | -0.4 |
23.67
377.69
319.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/11/2024 |
148.66
|
3,800 | 149.65 | 149.65 | 148.66 | 0 | 0 | 0 | |
| 28/11/2024 |
149.65
|
2,964 | 149.65 | 149.65 | 147.67 | 0 | 0 | 0 | |
| 27/11/2024 |
149.75
|
8,501 | 148.56 | 150.64 | 148.56 | 0 | 0 | 0 | |
| 26/11/2024 |
146.67
|
5,293 | 143.70 | 152.62 | 143.70 | 0 | 0 | 0 | |
| 25/11/2024 |
138.75
|
4,003 | 136.76 | 138.75 | 135.77 | 0 | 0 | 0 | |
| 22/11/2024 |
137.75
|
6,700 | 131.31 | 145.68 | 125.86 | 0 | 0 | 0 | |
| 21/11/2024 |
133.59
|
700 | 133.59 | 133.59 | 133.59 | 0 | 0 | 0 | |
| 20/11/2024 |
148.36
|
400 | 137.75 | 148.36 | 137.75 | 0 | 0 | 0 | |
| 19/11/2024 |
148.66
|
500 | 148.66 | 148.66 | 143.70 | 0 | 0 | 0 | |
| 18/11/2024 |
148.66
|
5,007 | 148.56 | 152.42 | 148.56 | 0 | 0 | 0 | |
| 15/11/2024 |
146.67
|
3,500 | 146.67 | 146.67 | 146.67 | 0 | 0 | 0 | |
| 14/11/2024 |
144.20
|
9,202 | 132.60 | 144.39 | 132.60 | 0 | 600 | -0.1 | |
| 13/11/2024 |
131.31
|
2,800 | 127.84 | 131.31 | 127.84 | 0 | 0 | 0 | |
| 12/11/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 12/11/2024 |
128.84
|
400 | 128.84 | 128.84 | 128.84 | 0 | 0 | 0 | |
| 11/11/2024 |
126.85
|
8,402 | 126.85 | 132.71 | 117.09 | 600 | 0 | 0.1 | |
| 08/11/2024 |
126.85
|
5,700 | 122.36 | 126.85 | 122.36 | 0 | 0 | 0 | |
| 07/11/2024 |
122.36
|
10,602 | 114.17 | 122.36 | 114.17 | 0 | 300 | -0.0 | |
| 06/11/2024 |
111.24
|
4,701 | 107.24 | 111.24 | 107.24 | 0 | 0 | 0 | |
| 05/11/2024 |
105.39
|
1,700 | 100.90 | 105.39 | 100.90 | 0 | 100 | -0.0 | |
| 04/11/2024 |
100.90
|
5,700 | 91.72 | 100.90 | 91.72 | 0 | 400 | -0.0 | |
| 01/11/2024 |
91.72
|
3,300 | 90.75 | 91.72 | 82.94 | 0 | 0 | 0 | |
| 31/10/2024 |
90.75
|
600 | 90.75 | 90.75 | 90.75 | 0 | 0 | 0 | |
| 30/10/2024 |
87.82
|
1,101 | 88.80 | 88.80 | 79.04 | 0 | 100 | -0.0 | |
| 29/10/2024 |
84.11
|
202 | 84.11 | 84.11 | 84.11 | 0 | 0 | 0 | |
| 28/10/2024 |
76.50
|
4,700 | 87.82 | 87.82 | 76.50 | 700 | 0 | 0.1 | |
| 25/10/2024 |
84.80
|
1,500 | 84.80 | 84.89 | 84.80 | 1,000 | 0 | 0.1 | |
| 24/10/2024 |
84.31
|
500 | 85.87 | 85.87 | 79.53 | 200 | 100 | 0.0 | |
| 23/10/2024 |
78.26
|
2,601 | 82.06 | 84.80 | 78.26 | 200 | 0 | 0.0 | |
| 22/10/2024 |
82.06
|
0 | 82.06 | 82.06 | 82.06 | 0 | 0 | 0 | |
| 21/10/2024 |
82.06
|
1,300 | 81.09 | 82.06 | 81.09 | 0 | 0 | 0 | |
| 18/10/2024 |
80.50
|
500 | 78.06 | 80.50 | 78.06 | 0 | 400 | -0.0 | |
| 17/10/2024 |
73.18
|
0 | 73.18 | 73.18 | 73.18 | 0 | 0 | 0 | |
| 16/10/2024 |
73.18
|
0 | 73.18 | 73.18 | 73.18 | 0 | 0 | 0 | |
| 15/10/2024 |
73.18
|
400 | 73.67 | 73.67 | 73.18 | 0 | 0 | 0 | |
| 14/10/2024 |
73.18
|
0 | 73.18 | 73.18 | 73.18 | 0 | 0 | 0 | |
| 11/10/2024 |
73.18
|
100 | 73.18 | 73.18 | 73.18 | 0 | 0 | 0 | |
| 10/10/2024 |
78.06
|
100 | 78.06 | 78.06 | 78.06 | 0 | 0 | 0 | |
| 09/10/2024 |
73.18
|
0 | 73.18 | 73.18 | 73.18 | 0 | 0 | 0 | |
| 08/10/2024 |
73.18
|
7,200 | 76.79 | 76.99 | 73.18 | 0 | 1,000 | -0.1 | |
| 07/10/2024 |
76.79
|
600 | 77.09 | 77.09 | 76.79 | 0 | 0 | 0 | |
| 04/10/2024 |
76.60
|
302 | 81.97 | 81.97 | 76.60 | 0 | 100 | -0.0 | |
| 03/10/2024 |
78.16
|
700 | 78.16 | 78.16 | 78.16 | 0 | 0 | 0 | |
| 02/10/2024 |
78.55
|
1,303 | 77.77 | 78.55 | 77.77 | 0 | 0 | 0 | |
| 01/10/2024 |
77.28
|
67,700 | 76.79 | 80.99 | 76.79 | 0 | 0 | 0 | |
| 30/09/2024 |
78.45
|
73,412 | 74.26 | 80.21 | 73.48 | 0 | 100 | -0.0 | |
| 27/09/2024 |
73.18
|
77,900 | 70.35 | 78.36 | 70.26 | 0 | 500 | -0.0 | |
| 26/09/2024 |
71.23
|
67,920 | 70.26 | 71.23 | 68.40 | 0 | 0 | 0 | |
| 25/09/2024 |
73.18
|
500 | 69.38 | 74.06 | 69.38 | 0 | 0 | 0 | |
| 24/09/2024 |
73.18
|
8,700 | 68.21 | 73.18 | 67.82 | 0 | 1,500 | -0.1 | |
| 23/09/2024 |
66.84
|
2,200 | 71.72 | 71.72 | 66.84 | 0 | 0 | 0 | |
| 20/09/2024 |
66.35
|
200 | 66.35 | 66.35 | 66.35 | 0 | 0 | 0 | |
| 19/09/2024 |
64.11
|
66,000 | 64.40 | 64.40 | 64.11 | 0 | 0 | 0 | |
| 18/09/2024 |
63.13
|
65,100 | 63.91 | 64.40 | 63.13 | 100 | 0 | 0.0 | |
| 17/09/2024 |
63.13
|
5,400 | 60.99 | 68.70 | 60.99 | 0 | 2,100 | -0.1 | |
| 16/09/2024 |
62.45
|
800 | 63.43 | 63.43 | 59.43 | 0 | 400 | -0.0 | |
| 13/09/2024 |
63.43
|
500 | 62.55 | 70.26 | 62.55 | 200 | 100 | 0.0 | |
| 12/09/2024 |
65.38
|
0 | 65.38 | 65.38 | 65.38 | 0 | 0 | 0 | |
| 11/09/2024 |
65.38
|
400 | 72.21 | 72.21 | 65.38 | 200 | 0 | 0.0 | |
| 10/09/2024 |
72.31
|
700 | 75.62 | 75.72 | 72.31 | 0 | 0 | 0 | |
| 09/09/2024 |
69.67
|
0 | 69.67 | 69.67 | 69.67 | 0 | 0 | 0 | |
| 06/09/2024 |
69.67
|
0 | 69.67 | 69.67 | 69.67 | 0 | 0 | 0 | |
| 05/09/2024 |
69.67
|
900 | 74.75 | 75.62 | 69.67 | 0 | 0 | 0 | |
| 04/09/2024 |
69.57
|
900 | 73.18 | 74.75 | 69.38 | 0 | 0 | 0 | |
| 30/08/2024 |
69.28
|
3,400 | 74.16 | 76.11 | 69.28 | 0 | 0 | 0 | |
| 29/08/2024 |
74.16
|
400 | 67.13 | 74.16 | 67.13 | 0 | 0 | 0 | |
| 28/08/2024 |
74.16
|
600 | 66.55 | 74.16 | 66.55 | 0 | 0 | 0 | |
| 27/08/2024 |
73.18
|
1,304 | 72.21 | 73.18 | 72.21 | 0 | 0 | 0 | |
| 26/08/2024 |
72.21
|
1,900 | 71.23 | 72.40 | 61.47 | 0 | 0 | 0 | |
| 23/08/2024 |
66.16
|
600 | 78.06 | 78.06 | 66.16 | 0 | 0 | 0 | |
| 22/08/2024 |
73.09
|
504 | 73.18 | 73.18 | 68.31 | 0 | 0 | 0 | |
| 21/08/2024 |
66.55
|
200 | 66.55 | 66.55 | 66.55 | 0 | 0 | 0 | |
| 20/08/2024 |
60.50
|
1,200 | 59.52 | 64.21 | 59.52 | 0 | 0 | 0 | |
| 19/08/2024 |
58.45
|
602 | 58.45 | 58.45 | 58.45 | 0 | 0 | 0 | |
| 16/08/2024 |
53.18
|
0 | 53.18 | 53.18 | 53.18 | 0 | 0 | 0 | |
| 15/08/2024 |
53.18
|
0 | 53.18 | 53.18 | 53.18 | 0 | 0 | 0 | |
| 14/08/2024 |
53.18
|
0 | 53.18 | 53.18 | 53.18 | 0 | 0 | 0 | |
| 13/08/2024 |
53.18
|
0 | 53.18 | 53.18 | 53.18 | 0 | 0 | 0 | |
| 12/08/2024 |
53.18
|
0 | 53.18 | 53.18 | 53.18 | 0 | 0 | 0 | |
| 09/08/2024 |
53.18
|
0 | 53.18 | 53.18 | 53.18 | 0 | 0 | 0 | |
| 08/08/2024 |
53.18
|
0 | 53.18 | 53.18 | 53.18 | 0 | 0 | 0 | |
| 07/08/2024 |
53.18
|
0 | 53.18 | 53.18 | 53.18 | 0 | 0 | 0 | |
| 06/08/2024 |
53.18
|
0 | 53.18 | 53.18 | 53.18 | 0 | 0 | 0 | |
| 05/08/2024 |
53.18
|
0 | 53.18 | 53.18 | 53.18 | 0 | 0 | 0 | |
| 02/08/2024 |
53.18
|
0 | 53.18 | 53.18 | 53.18 | 0 | 0 | 0 | |
| 01/08/2024 |
53.18
|
0 | 53.18 | 53.18 | 53.18 | 0 | 0 | 0 | |
| 31/07/2024 |
53.18
|
0 | 53.18 | 53.18 | 53.18 | 0 | 0 | 0 | |
| 30/07/2024 |
53.18
|
400 | 53.18 | 53.18 | 53.18 | 0 | 0 | 0 | |
| 29/07/2024 |
53.18
|
0 | 53.18 | 53.18 | 53.18 | 0 | 0 | 0 | |
| 26/07/2024 |
53.18
|
0 | 53.18 | 53.18 | 53.18 | 0 | 0 | 0 | |
| 25/07/2024 |
53.18
|
0 | 53.18 | 53.18 | 53.18 | 0 | 0 | 0 | |
| 24/07/2024 |
53.18
|
0 | 53.18 | 53.18 | 53.18 | 0 | 0 | 0 | |
| 23/07/2024 |
53.18
|
0 | 53.18 | 53.18 | 53.18 | 0 | 0 | 0 | |
| 22/07/2024 |
53.18
|
102 | 53.18 | 53.18 | 53.18 | 0 | 0 | 0 | |
| 19/07/2024 |
53.18
|
0 | 53.18 | 53.18 | 53.18 | 0 | 0 | 0 | |
| 18/07/2024 |
53.18
|
0 | 53.18 | 53.18 | 53.18 | 0 | 0 | 0 | |
| 17/07/2024 |
53.18
|
0 | 53.18 | 53.18 | 53.18 | 0 | 0 | 0 | |
| 16/07/2024 |
53.18
|
0 | 53.18 | 53.18 | 53.18 | 0 | 0 | 0 | |
| 15/07/2024 |
53.18
|
0 | 53.18 | 53.18 | 53.18 | 0 | 0 | 0 | |
| 12/07/2024 |
53.18
|
0 | 53.18 | 53.18 | 53.18 | 0 | 0 | 0 | |
| 11/07/2024 |
53.18
|
0 | 53.18 | 53.18 | 53.18 | 0 | 0 | 0 | |