| 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) |
0 | 0% | 502 | 0 | 0 |
305
305
305
|
|
2 tháng
(2024-09-23) |
44 | 16.86% | 2,031 | 0 | 0 |
261
320
305
|
|
3 tháng
(2024-08-23) |
49.50 | 19.37% | 46,348 | 0 | 0 |
255.50
320
305
|
|
6 tháng
(2024-05-27) |
65.30 | 27.24% | 77,879 | 0 | 0 |
239.70
320
305
|
|
12 tháng
(2023-11-27) |
15.86 | 5.48% | 93,728 | 0 | 0 |
212.13
332.51
305
|
|
24 tháng
(2022-12-02) |
91.76 | 43.03% | 176,514 | 0 | 0 |
182.39
332.51
305
|
|
36 tháng
(2021-12-07) |
143.65 | 89.03% | 240,384 | 0 | 0 |
136.11
332.51
305
|
|
60 tháng
(2019-12-18) |
219.33 | 256.03% | 361,055 | 5,000 | 0.6 |
64.34
332.51
305
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/07/2024 |
255.60
|
100 | 255.60 | 255.60 | 255.60 | 0 | 0 | 0 | |
| 01/07/2024 |
284.80
|
0 | 284.80 | 284.80 | 284.80 | 0 | 0 | 0 | |
| 28/06/2024 |
255.20
|
1,200 | 287.50 | 287.50 | 255.20 | 0 | 0 | 0 | |
| 27/06/2024 |
250
|
0 | 250 | 250 | 250 | 0 | 0 | 0 | |
| 26/06/2024 |
250
|
1,100 | 250 | 250 | 250 | 0 | 0 | 0 | |
| 25/06/2024 |
251.80
|
0 | 251.80 | 251.80 | 251.80 | 0 | 0 | 0 | |
| 24/06/2024 |
275.60
|
22 | 251.80 | 251.80 | 251.80 | 0 | 0 | 0 | |
| 21/06/2024 |
251.80
|
0 | 251.80 | 251.80 | 251.80 | 0 | 0 | 0 | |
| 20/06/2024 |
251.80
|
0 | 251.80 | 251.80 | 251.80 | 0 | 0 | 0 | |
| 19/06/2024 |
251.80
|
0 | 251.80 | 251.80 | 251.80 | 0 | 0 | 0 | |
| 18/06/2024 |
251.80
|
0 | 251.80 | 251.80 | 251.80 | 0 | 0 | 0 | |
| 17/06/2024 |
251.80
|
0 | 251.80 | 251.80 | 251.80 | 0 | 0 | 0 | |
| 14/06/2024 |
251.80
|
0 | 251.80 | 251.80 | 251.80 | 0 | 0 | 0 | |
| 13/06/2024 |
251.80
|
0 | 251.80 | 251.80 | 251.80 | 0 | 0 | 0 | |
| 12/06/2024 |
251.80
|
0 | 251.80 | 251.80 | 251.80 | 0 | 0 | 0 | |
| 11/06/2024 |
251.80
|
3 | 251.80 | 251.80 | 251.80 | 0 | 0 | 0 | |
| 10/06/2024 |
251.80
|
0 | 251.80 | 251.80 | 251.80 | 0 | 0 | 0 | |
| 07/06/2024 |
251.80
|
0 | 251.80 | 251.80 | 251.80 | 0 | 0 | 0 | |
| 06/06/2024 |
275.60
|
6 | 251.80 | 251.80 | 251.80 | 0 | 0 | 0 | |
| 05/06/2024 |
251.80
|
0 | 251.80 | 251.80 | 251.80 | 0 | 0 | 0 | |
| 04/06/2024 |
275.60
|
300 | 204.10 | 275.60 | 204.10 | 0 | 0 | 0 | |
| 03/06/2024 |
239.70
|
0 | 239.70 | 239.70 | 239.70 | 0 | 0 | 0 | |
| 31/05/2024 |
239.70
|
0 | 239.70 | 239.70 | 239.70 | 0 | 0 | 0 | |
| 30/05/2024 |
239.70
|
0 | 239.70 | 239.70 | 239.70 | 0 | 0 | 0 | |
| 29/05/2024 |
239.70
|
0 | 239.70 | 239.70 | 239.70 | 0 | 0 | 0 | |
| 28/05/2024: Cổ tức tiền mặt tỉ lệ: 90% | |||||||||
| 28/05/2024 |
239.70
|
0 | 239.70 | 239.70 | 239.70 | 0 | 0 | 0 | |
| 27/05/2024 |
239.70
|
0 | 239.70 | 239.70 | 239.70 | 0 | 0 | 0 | |
| 24/05/2024 |
250.59
|
3 | 239.70 | 239.70 | 239.70 | 0 | 0 | 0 | |
| 23/05/2024 |
239.70
|
0 | 239.70 | 239.70 | 239.70 | 0 | 0 | 0 | |
| 22/05/2024 |
239.70
|
0 | 239.70 | 239.70 | 239.70 | 0 | 0 | 0 | |
| 21/05/2024 |
250.59
|
200 | 228.71 | 250.59 | 228.71 | 0 | 0 | 0 | |
| 20/05/2024 |
269.00
|
100 | 269.00 | 269.00 | 269.00 | 0 | 0 | 0 | |
| 17/05/2024 |
265.14
|
0 | 265.14 | 265.14 | 265.14 | 0 | 0 | 0 | |
| 16/05/2024 |
265.14
|
0 | 265.14 | 265.14 | 265.14 | 0 | 0 | 0 | |
| 15/05/2024 |
265.14
|
100 | 265.14 | 265.14 | 265.14 | 0 | 0 | 0 | |
| 14/05/2024 |
261.38
|
5 | 280.08 | 280.08 | 280.08 | 0 | 0 | 0 | |
| 13/05/2024 |
261.38
|
200 | 298.78 | 298.78 | 261.38 | 0 | 0 | 0 | |
| 10/05/2024 |
261.29
|
100 | 261.29 | 261.29 | 261.29 | 0 | 0 | 0 | |
| 09/05/2024 |
227.27
|
100 | 227.27 | 227.27 | 227.27 | 0 | 0 | 0 | |
| 08/05/2024 |
267.36
|
0 | 267.36 | 267.36 | 267.36 | 0 | 0 | 0 | |
| 07/05/2024 |
269.87
|
2,991 | 208.95 | 282.59 | 208.95 | 0 | 0 | 0 | |
| 06/05/2024 |
245.77
|
0 | 245.77 | 245.77 | 245.77 | 0 | 0 | 0 | |
| 03/05/2024 |
245.77
|
0 | 245.77 | 245.77 | 245.77 | 0 | 0 | 0 | |
| 02/05/2024 |
245.77
|
0 | 245.77 | 245.77 | 245.77 | 0 | 0 | 0 | |
| 26/04/2024 |
245.77
|
0 | 245.77 | 245.77 | 245.77 | 0 | 0 | 0 | |
| 25/04/2024 |
245.77
|
100 | 245.77 | 245.77 | 245.77 | 0 | 0 | 0 | |
| 24/04/2024 |
289.14
|
0 | 289.14 | 289.14 | 289.14 | 0 | 0 | 0 | |
| 23/04/2024 |
289.14
|
0 | 289.14 | 289.14 | 289.14 | 0 | 0 | 0 | |
| 22/04/2024 |
289.14
|
0 | 289.14 | 289.14 | 289.14 | 0 | 0 | 0 | |
| 19/04/2024 |
289.14
|
0 | 289.14 | 289.14 | 289.14 | 0 | 0 | 0 | |
| 17/04/2024 |
289.14
|
0 | 289.14 | 289.14 | 289.14 | 0 | 0 | 0 | |
| 16/04/2024 |
289.14
|
0 | 289.14 | 289.14 | 289.14 | 0 | 0 | 0 | |
| 15/04/2024 |
289.14
|
100 | 289.14 | 289.14 | 289.14 | 0 | 0 | 0 | |
| 12/04/2024 |
265.14
|
0 | 265.14 | 265.14 | 265.14 | 0 | 0 | 0 | |
| 11/04/2024 |
265.14
|
0 | 265.14 | 265.14 | 265.14 | 0 | 0 | 0 | |
| 10/04/2024 |
265.14
|
100 | 265.14 | 265.14 | 265.14 | 0 | 0 | 0 | |
| 09/04/2024 |
289.14
|
200 | 289.14 | 289.14 | 289.14 | 0 | 0 | 0 | |
| 08/04/2024 |
254.54
|
3 | 277.58 | 277.58 | 277.58 | 0 | 0 | 0 | |
| 05/04/2024 |
254.54
|
77 | 277.58 | 277.58 | 277.58 | 0 | 0 | 0 | |
| 04/04/2024 |
277.58
|
0 | 277.58 | 277.58 | 277.58 | 0 | 0 | 0 | |
| 03/04/2024 |
254.54
|
300 | 289.14 | 289.14 | 254.54 | 0 | 0 | 0 | |
| 02/04/2024 |
289.14
|
1,200 | 289.14 | 289.14 | 289.14 | 0 | 0 | 0 | |
| 01/04/2024 |
256.47
|
3,300 | 279.41 | 289.14 | 256.47 | 0 | 0 | 0 | |
| 29/03/2024 |
301.67
|
0 | 301.67 | 301.67 | 301.67 | 0 | 0 | 0 | |
| 28/03/2024 |
301.67
|
0 | 301.67 | 301.67 | 301.67 | 0 | 0 | 0 | |
| 27/03/2024 |
301.67
|
0 | 301.67 | 301.67 | 301.67 | 0 | 0 | 0 | |
| 26/03/2024 |
301.67
|
0 | 301.67 | 301.67 | 301.67 | 0 | 0 | 0 | |
| 25/03/2024 |
301.67
|
0 | 301.67 | 301.67 | 301.67 | 0 | 0 | 0 | |
| 22/03/2024 |
298.78
|
200 | 304.47 | 304.47 | 298.78 | 0 | 0 | 0 | |
| 21/03/2024 |
304.47
|
104 | 304.47 | 304.47 | 304.47 | 0 | 0 | 0 | |
| 20/03/2024 |
265.14
|
0 | 265.14 | 265.14 | 265.14 | 0 | 0 | 0 | |
| 19/03/2024 |
265.14
|
0 | 265.14 | 265.14 | 265.14 | 0 | 0 | 0 | |
| 18/03/2024 |
265.14
|
103 | 265.14 | 265.14 | 265.14 | 0 | 0 | 0 | |
| 15/03/2024 |
284.61
|
100 | 284.61 | 284.61 | 284.61 | 0 | 0 | 0 | |
| 14/03/2024 |
247.51
|
0 | 247.51 | 247.51 | 247.51 | 0 | 0 | 0 | |
| 13/03/2024 |
247.51
|
100 | 247.51 | 247.51 | 247.51 | 0 | 0 | 0 | |
| 12/03/2024 |
247.41
|
0 | 247.41 | 247.41 | 247.41 | 0 | 0 | 0 | |
| 11/03/2024 |
247.41
|
0 | 247.41 | 247.41 | 247.41 | 0 | 0 | 0 | |
| 08/03/2024 |
284.52
|
200 | 210.30 | 284.52 | 210.30 | 0 | 0 | 0 | |
| 07/03/2024 |
212.13
|
200 | 282.59 | 282.59 | 212.13 | 0 | 0 | 0 | |
| 06/03/2024 |
245.77
|
0 | 245.77 | 245.77 | 245.77 | 0 | 0 | 0 | |
| 05/03/2024 |
245.77
|
100 | 245.77 | 245.77 | 245.77 | 0 | 0 | 0 | |
| 04/03/2024 |
289.14
|
0 | 289.14 | 289.14 | 289.14 | 0 | 0 | 0 | |
| 01/03/2024 |
289.14
|
0 | 289.14 | 289.14 | 289.14 | 0 | 0 | 0 | |
| 29/02/2024 |
289.14
|
900 | 289.14 | 289.14 | 289.14 | 0 | 0 | 0 | |
| 28/02/2024 |
289.24
|
0 | 289.24 | 289.24 | 289.24 | 0 | 0 | 0 | |
| 27/02/2024 |
289.24
|
100 | 289.24 | 289.24 | 289.24 | 0 | 0 | 0 | |
| 26/02/2024 |
289.14
|
218 | 289.14 | 289.14 | 289.14 | 0 | 0 | 0 | |
| 23/02/2024 |
289.14
|
102 | 289.14 | 289.14 | 289.14 | 0 | 0 | 0 | |
| 22/02/2024 |
289.14
|
520 | 289.14 | 289.14 | 289.14 | 0 | 0 | 0 | |
| 21/02/2024 |
289.24
|
0 | 289.24 | 289.24 | 289.24 | 0 | 0 | 0 | |
| 20/02/2024 |
289.24
|
0 | 289.24 | 289.24 | 289.24 | 0 | 0 | 0 | |
| 19/02/2024 |
289.05
|
1,100 | 326.83 | 326.83 | 283.84 | 0 | 0 | 0 | |
| 16/02/2024 |
284.23
|
100 | 284.23 | 284.23 | 284.23 | 0 | 0 | 0 | |
| 15/02/2024 |
298.68
|
0 | 298.68 | 298.68 | 298.68 | 0 | 0 | 0 | |
| 07/02/2024 |
298.68
|
0 | 298.68 | 298.68 | 298.68 | 0 | 0 | 0 | |
| 06/02/2024 |
298.68
|
0 | 298.68 | 298.68 | 298.68 | 0 | 0 | 0 | |
| 05/02/2024 |
298.68
|
100 | 298.68 | 298.68 | 298.68 | 0 | 0 | 0 | |
| 02/02/2024 |
283.36
|
600 | 283.36 | 283.36 | 283.36 | 0 | 0 | 0 | |
| 01/02/2024 |
283.36
|
700 | 283.36 | 283.36 | 283.36 | 0 | 0 | 0 | |