| 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) |
-23.60 | -15.36% | 9,267 | 0 | 0 |
120
153.60
130
|
|
2 tháng
(2024-09-23) |
-15 | -10.34% | 26,498 | 200 | 0.0 |
120
180.60
130
|
|
3 tháng
(2024-08-23) |
5 | 4% | 39,601 | 300 | 0.0 |
120
184.50
130
|
|
6 tháng
(2024-05-27) |
-25.37 | -16.33% | 80,604 | 100 | 0.0 |
120
184.50
130
|
|
12 tháng
(2023-12-06) |
-46.41 | -26.31% | 126,413 | 1,400 | 0.2 |
120
184.50
130
|
|
24 tháng
(2022-12-02) |
2.32 | 1.82% | 177,415 | 500 | 0.1 |
96.58
219.38
130
|
|
36 tháng
(2021-12-07) |
17.07 | 15.12% | 312,215 | 2,100 | 0.3 |
80.53
219.38
130
|
|
60 tháng
(2019-12-18) |
96.20 | 284.60% | 760,802 | 4,000 | 0.4 |
30.74
219.38
130
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/07/2024 |
157.90
|
0 | 157.90 | 157.90 | 157.90 | 0 | 0 | 0 | |
| 01/07/2024 |
157.90
|
100 | 157.90 | 157.90 | 157.90 | 0 | 0 | 0 | |
| 28/06/2024 |
139.90
|
0 | 139.90 | 139.90 | 139.90 | 0 | 0 | 0 | |
| 27/06/2024 |
139.90
|
300 | 139.90 | 139.90 | 139.90 | 0 | 0 | 0 | |
| 26/06/2024 |
139.90
|
100 | 139.90 | 139.90 | 139.90 | 0 | 0 | 0 | |
| 25/06/2024 |
140
|
400 | 140 | 140 | 140 | 0 | 0 | 0 | |
| 24/06/2024 |
133
|
600 | 133 | 133.10 | 133 | 0 | 0 | 0 | |
| 21/06/2024 |
156
|
0 | 156 | 156 | 156 | 0 | 0 | 0 | |
| 20/06/2024 |
156
|
0 | 156 | 156 | 156 | 0 | 0 | 0 | |
| 19/06/2024 |
156
|
0 | 156 | 156 | 156 | 0 | 0 | 0 | |
| 18/06/2024 |
156
|
0 | 156 | 156 | 156 | 0 | 0 | 0 | |
| 17/06/2024 |
156
|
0 | 156 | 156 | 156 | 0 | 0 | 0 | |
| 14/06/2024 |
156
|
7,000 | 156 | 156 | 155 | 0 | 0 | 0 | |
| 13/06/2024 |
147.50
|
0 | 147.50 | 147.50 | 147.50 | 0 | 0 | 0 | |
| 12/06/2024 |
147.50
|
0 | 147.50 | 147.50 | 147.50 | 0 | 0 | 0 | |
| 11/06/2024 |
147.50
|
0 | 147.50 | 147.50 | 147.50 | 0 | 0 | 0 | |
| 10/06/2024 |
147.50
|
0 | 147.50 | 147.50 | 147.50 | 0 | 0 | 0 | |
| 07/06/2024 |
147.50
|
0 | 147.50 | 147.50 | 147.50 | 0 | 0 | 0 | |
| 06/06/2024: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 06/06/2024 |
147.50
|
0 | 147.50 | 147.50 | 147.50 | 0 | 0 | 0 | |
| 05/06/2024 |
147.50
|
100 | 147.50 | 147.50 | 147.50 | 0 | 0 | 0 | |
| 04/06/2024 |
149.47
|
0 | 149.47 | 149.47 | 149.47 | 0 | 0 | 0 | |
| 03/06/2024 |
154.38
|
800 | 148.48 | 154.38 | 148.48 | 0 | 0 | 0 | |
| 31/05/2024 |
154.38
|
0 | 154.38 | 154.38 | 154.38 | 0 | 0 | 0 | |
| 30/05/2024 |
154.38
|
100 | 154.38 | 154.38 | 154.38 | 0 | 0 | 0 | |
| 29/05/2024 |
149.47
|
3,500 | 132.75 | 149.47 | 132.75 | 0 | 0 | 0 | |
| 28/05/2024 |
149.47
|
10,300 | 132.85 | 153.40 | 132.75 | 200 | 0 | 0.0 | |
| 27/05/2024 |
155.37
|
100 | 155.37 | 155.37 | 155.37 | 0 | 0 | 0 | |
| 24/05/2024 |
155.37
|
300 | 133.83 | 155.37 | 133.83 | 0 | 0 | 0 | |
| 23/05/2024 |
155.37
|
800 | 155.37 | 155.37 | 155.37 | 0 | 0 | 0 | |
| 22/05/2024 |
177.00
|
200 | 177.00 | 177.00 | 177.00 | 0 | 0 | 0 | |
| 21/05/2024 |
157.33
|
0 | 157.33 | 157.33 | 157.33 | 0 | 0 | 0 | |
| 20/05/2024 |
157.33
|
1 | 157.33 | 157.33 | 157.33 | 0 | 0 | 0 | |
| 17/05/2024 |
157.33
|
2 | 157.33 | 157.33 | 157.33 | 0 | 0 | 0 | |
| 16/05/2024 |
157.33
|
6 | 157.33 | 157.33 | 157.33 | 0 | 0 | 0 | |
| 15/05/2024 |
157.33
|
0 | 157.33 | 157.33 | 157.33 | 0 | 0 | 0 | |
| 14/05/2024 |
157.33
|
0 | 157.33 | 157.33 | 157.33 | 0 | 0 | 0 | |
| 13/05/2024 |
157.33
|
0 | 157.33 | 157.33 | 157.33 | 0 | 0 | 0 | |
| 10/05/2024 |
157.33
|
0 | 157.33 | 157.33 | 157.33 | 0 | 0 | 0 | |
| 09/05/2024 |
157.33
|
0 | 157.33 | 157.33 | 157.33 | 0 | 0 | 0 | |
| 08/05/2024 |
157.33
|
0 | 157.33 | 157.33 | 157.33 | 0 | 0 | 0 | |
| 07/05/2024 |
157.33
|
0 | 157.33 | 157.33 | 157.33 | 0 | 0 | 0 | |
| 06/05/2024 |
157.33
|
100 | 157.33 | 157.33 | 157.33 | 0 | 0 | 0 | |
| 03/05/2024 |
147.50
|
500 | 153.40 | 153.40 | 147.50 | 0 | 0 | 0 | |
| 02/05/2024 |
153.40
|
9,000 | 153.40 | 153.40 | 153.40 | 0 | 0 | 0 | |
| 26/04/2024 |
159.99
|
0 | 159.99 | 159.99 | 159.99 | 0 | 0 | 0 | |
| 25/04/2024 |
159.99
|
0 | 159.99 | 159.99 | 159.99 | 0 | 0 | 0 | |
| 24/04/2024 |
159.99
|
0 | 159.99 | 159.99 | 159.99 | 0 | 0 | 0 | |
| 23/04/2024 |
159.99
|
0 | 159.99 | 159.99 | 159.99 | 0 | 0 | 0 | |
| 22/04/2024 |
159.99
|
0 | 159.99 | 159.99 | 159.99 | 0 | 0 | 0 | |
| 19/04/2024 |
159.99
|
0 | 159.99 | 159.99 | 159.99 | 0 | 0 | 0 | |
| 17/04/2024 |
159.99
|
0 | 159.99 | 159.99 | 159.99 | 0 | 0 | 0 | |
| 16/04/2024 |
159.99
|
0 | 159.99 | 159.99 | 159.99 | 0 | 0 | 0 | |
| 15/04/2024 |
159.99
|
0 | 159.99 | 159.99 | 159.99 | 0 | 0 | 0 | |
| 12/04/2024 |
165.20
|
300 | 165.20 | 165.20 | 149.47 | 0 | 0 | 0 | |
| 11/04/2024 |
161.27
|
100 | 161.27 | 161.27 | 161.27 | 0 | 0 | 0 | |
| 10/04/2024 |
149.47
|
200 | 152.42 | 152.42 | 149.47 | 0 | 0 | 0 | |
| 09/04/2024 |
166.97
|
0 | 166.97 | 166.97 | 166.97 | 0 | 0 | 0 | |
| 08/04/2024 |
166.97
|
0 | 166.97 | 166.97 | 166.97 | 0 | 0 | 0 | |
| 05/04/2024 |
166.97
|
0 | 166.97 | 166.97 | 166.97 | 0 | 0 | 0 | |
| 04/04/2024 |
166.97
|
0 | 166.97 | 166.97 | 166.97 | 0 | 0 | 0 | |
| 03/04/2024 |
166.97
|
0 | 166.97 | 166.97 | 166.97 | 0 | 0 | 0 | |
| 02/04/2024 |
166.97
|
200 | 166.97 | 166.97 | 166.97 | 0 | 0 | 0 | |
| 01/04/2024 |
153.40
|
1,000 | 153.40 | 153.40 | 153.40 | 0 | 0 | 0 | |
| 29/03/2024 |
157.33
|
2,600 | 157.33 | 157.33 | 157.33 | 0 | 0 | 0 | |
| 28/03/2024 |
167.07
|
0 | 167.07 | 167.07 | 167.07 | 0 | 0 | 0 | |
| 27/03/2024 |
166.97
|
0 | 167.07 | 167.07 | 167.07 | 0 | 0 | 0 | |
| 26/03/2024 |
166.97
|
4,100 | 167.07 | 167.07 | 166.97 | 0 | 0 | 0 | |
| 25/03/2024 |
163.23
|
0 | 163.23 | 163.23 | 163.23 | 0 | 0 | 0 | |
| 22/03/2024 |
163.23
|
0 | 163.23 | 163.23 | 163.23 | 0 | 0 | 0 | |
| 21/03/2024 |
163.23
|
0 | 163.23 | 163.23 | 163.23 | 0 | 0 | 0 | |
| 20/03/2024 |
163.23
|
300 | 163.23 | 163.23 | 163.23 | 0 | 0 | 0 | |
| 19/03/2024 |
167.17
|
0 | 167.17 | 167.17 | 167.17 | 0 | 0 | 0 | |
| 18/03/2024 |
167.17
|
100 | 167.17 | 167.17 | 167.17 | 0 | 0 | 0 | |
| 15/03/2024 |
167.17
|
0 | 167.17 | 167.17 | 167.17 | 0 | 0 | 0 | |
| 14/03/2024 |
167.17
|
100 | 167.17 | 167.17 | 167.17 | 0 | 0 | 0 | |
| 13/03/2024 |
164.22
|
0 | 164.22 | 164.22 | 164.22 | 0 | 0 | 0 | |
| 12/03/2024 |
164.22
|
1,100 | 164.22 | 164.22 | 164.22 | 0 | 0 | 0 | |
| 11/03/2024 |
164.22
|
1,000 | 164.22 | 164.22 | 164.22 | 0 | 0 | 0 | |
| 08/03/2024 |
163.23
|
0 | 163.23 | 163.23 | 163.23 | 0 | 0 | 0 | |
| 07/03/2024 |
163.23
|
0 | 163.23 | 163.23 | 163.23 | 0 | 0 | 0 | |
| 06/03/2024 |
163.23
|
100 | 163.23 | 163.23 | 163.23 | 0 | 0 | 0 | |
| 05/03/2024 |
163.23
|
1,500 | 163.23 | 163.23 | 163.23 | 0 | 0 | 0 | |
| 04/03/2024 |
162.25
|
0 | 162.25 | 162.25 | 162.25 | 0 | 0 | 0 | |
| 01/03/2024 |
162.25
|
0 | 162.25 | 162.25 | 162.25 | 0 | 0 | 0 | |
| 29/02/2024 |
162.25
|
3,000 | 162.25 | 162.25 | 162.25 | 0 | 0 | 0 | |
| 28/02/2024 |
177.00
|
0 | 177.00 | 177.00 | 177.00 | 0 | 0 | 0 | |
| 27/02/2024 |
177.00
|
0 | 177.00 | 177.00 | 177.00 | 0 | 0 | 0 | |
| 26/02/2024 |
177.00
|
0 | 177.00 | 177.00 | 177.00 | 0 | 0 | 0 | |
| 23/02/2024 |
177.00
|
0 | 177.00 | 177.00 | 177.00 | 0 | 0 | 0 | |
| 22/02/2024 |
177.00
|
0 | 177.00 | 177.00 | 177.00 | 0 | 0 | 0 | |
| 21/02/2024 |
177.00
|
0 | 177.00 | 177.00 | 177.00 | 0 | 0 | 0 | |
| 20/02/2024 |
177.00
|
0 | 177.00 | 177.00 | 177.00 | 0 | 0 | 0 | |
| 19/02/2024 |
177.00
|
0 | 177.00 | 177.00 | 177.00 | 0 | 0 | 0 | |
| 16/02/2024 |
177.00
|
0 | 177.00 | 177.00 | 177.00 | 0 | 0 | 0 | |
| 15/02/2024 |
177.00
|
0 | 177.00 | 177.00 | 177.00 | 0 | 0 | 0 | |
| 07/02/2024 |
177.00
|
0 | 177.00 | 177.00 | 177.00 | 0 | 0 | 0 | |
| 06/02/2024 |
177.00
|
0 | 177.00 | 177.00 | 177.00 | 0 | 0 | 0 | |
| 05/02/2024 |
177.00
|
100 | 177.00 | 177.00 | 177.00 | 0 | 0 | 0 | |
| 02/02/2024 |
172.08
|
0 | 172.08 | 172.08 | 172.08 | 0 | 0 | 0 | |
| 01/02/2024 |
172.08
|
0 | 172.08 | 172.08 | 172.08 | 0 | 0 | 0 | |