| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
13.50 | 13.78% | 60,651 | -2,450 | -0.2 |
96
113.50
111.50
|
|
2 tháng
(2024-09-23) |
21.80 | 24.30% | 83,459 | 2,650 | 0.3 |
85.50
113.50
111.50
|
|
3 tháng
(2024-08-22) |
24.97 | 28.86% | 89,866 | 2,364 | 0.3 |
84
113.50
111.50
|
|
6 tháng
(2024-05-24) |
29.52 | 36.01% | 167,755 | 19,247 | 1.8 |
79.11
113.50
111.50
|
|
12 tháng
(2023-11-27) |
42.53 | 61.66% | 536,689 | 27,947 | 2.4 |
68.97
113.50
111.50
|
|
24 tháng
(2022-12-01) |
59.77 | 115.56% | 1,157,791 | -222,957 | -15.9 |
49.97
113.50
111.50
|
|
36 tháng
(2021-12-06) |
62.12 | 125.78% | 1,370,595 | -533,107 | -36.5 |
45.56
113.50
111.50
|
|
60 tháng
(2019-12-17) |
72.90 | 188.85% | 3,038,055 | -1,087,362 | -70.6 |
26.59
113.50
111.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/07/2024 |
86.03
|
200 | 86.03 | 86.03 | 86.03 | 0 | 0 | 0 | |
| 01/07/2024 |
86.03
|
293 | 86.03 | 86.03 | 86.03 | 200 | 0 | 0.0 | |
| 28/06/2024 |
87.02
|
1 | 87.02 | 87.02 | 87.02 | 0 | 0 | 0 | |
| 27/06/2024 |
87.02
|
0 | 87.02 | 87.02 | 87.02 | 0 | 0 | 0 | |
| 26/06/2024 |
87.02
|
2 | 87.02 | 87.02 | 87.02 | 0 | 0 | 0 | |
| 25/06/2024 |
87.02
|
110 | 87.02 | 87.02 | 87.02 | 0 | 0 | 0 | |
| 24/06/2024 |
87.02
|
106 | 87.02 | 87.02 | 87.02 | 0 | 100 | -0.0 | |
| 21/06/2024 |
87.02
|
120 | 87.02 | 87.02 | 87.02 | 0 | 0 | 0 | |
| 20/06/2024 |
87.02
|
101 | 87.02 | 87.02 | 87.02 | 0 | 0 | 0 | |
| 19/06/2024 |
87.02
|
2,831 | 86.03 | 87.12 | 86.03 | 2,400 | 0 | 0.2 | |
| 18/06/2024 |
86.03
|
110 | 86.03 | 86.03 | 86.03 | 0 | 0 | 0 | |
| 17/06/2024 |
86.03
|
854 | 86.03 | 86.03 | 85.84 | 100 | 100 | 0 | |
| 14/06/2024 |
86.03
|
629 | 85.54 | 86.03 | 85.54 | 0 | 100 | -0.0 | |
| 13/06/2024 |
85.54
|
6,207 | 85.54 | 85.54 | 85.54 | 5,500 | 0 | 0.5 | |
| 12/06/2024 |
85.54
|
411 | 86.03 | 86.03 | 85.54 | 0 | 0 | 0 | |
| 11/06/2024 |
86.03
|
534 | 86.03 | 86.03 | 86.03 | 0 | 0 | 0 | |
| 10/06/2024 |
86.03
|
723 | 87.02 | 87.02 | 86.03 | 100 | 16 | 0.0 | |
| 07/06/2024 |
86.03
|
3,956 | 86.03 | 86.03 | 86.03 | 0 | 0 | 0 | |
| 06/06/2024 |
86.03
|
2,003 | 86.03 | 86.03 | 86.03 | 2,000 | 0 | 0.2 | |
| 05/06/2024 |
84.55
|
3,236 | 85.54 | 85.54 | 84.06 | 3,000 | 0 | 0.3 | |
| 04/06/2024 |
85.54
|
26 | 85.54 | 85.54 | 85.54 | 0 | 1 | -0.0 | |
| 03/06/2024 |
85.54
|
1,153 | 83.07 | 85.64 | 83.07 | 0 | 100 | -0.0 | |
| 31/05/2024 |
86.03
|
2,211 | 86.03 | 86.03 | 82.28 | 400 | 100 | 0.0 | |
| 30/05/2024 |
79.11
|
849 | 79.11 | 79.11 | 79.11 | 300 | 0 | 0.0 | |
| 29/05/2024 |
79.11
|
2,240 | 83.17 | 83.17 | 79.11 | 400 | 200 | 0.0 | |
| 28/05/2024 |
83.17
|
2,407 | 82.57 | 84.06 | 82.57 | 1,100 | 300 | 0.1 | |
| 27/05/2024: Cổ tức tiền mặt tỉ lệ: 41% | |||||||||
| 27/05/2024 |
82.57
|
1,239 | 86.03 | 86.03 | 82.08 | 300 | 0 | 0.0 | |
| 24/05/2024 |
81.98
|
16,244 | 81.79 | 82.17 | 81.70 | 5,000 | 3,800 | 0.1 | |
| 23/05/2024 |
81.79
|
2,097 | 82.36 | 82.36 | 81.51 | 500 | 300 | 0.0 | |
| 22/05/2024 |
82.36
|
3,554 | 82.07 | 82.45 | 81.79 | 0 | 1,700 | -0.1 | |
| 21/05/2024 |
82.07
|
1,679 | 81.98 | 82.07 | 81.98 | 0 | 600 | -0.1 | |
| 20/05/2024 |
81.98
|
11,826 | 76.51 | 83.77 | 76.33 | 400 | 500 | -0.0 | |
| 17/05/2024 |
76.33
|
1,300 | 76.33 | 76.33 | 76.33 | 1,000 | 0 | 0.1 | |
| 16/05/2024 |
75.38
|
204 | 75.38 | 75.38 | 75.38 | 0 | 0 | 0 | |
| 15/05/2024 |
75.38
|
0 | 75.38 | 75.38 | 75.38 | 0 | 0 | 0 | |
| 14/05/2024 |
75.38
|
1,900 | 75.48 | 75.48 | 75.38 | 700 | 0 | 0.1 | |
| 13/05/2024 |
75.38
|
300 | 75.38 | 75.38 | 75.38 | 0 | 0 | 0 | |
| 10/05/2024 |
75.38
|
2,744 | 71.61 | 75.38 | 70.67 | 1,200 | 0 | 0.1 | |
| 09/05/2024 |
75.38
|
210 | 75.38 | 75.38 | 75.38 | 0 | 0 | 0 | |
| 08/05/2024 |
75.38
|
100 | 75.38 | 75.38 | 75.38 | 0 | 0 | 0 | |
| 07/05/2024 |
75.38
|
319 | 71.61 | 75.38 | 71.61 | 200 | 0 | 0.0 | |
| 06/05/2024 |
75.38
|
24 | 75.38 | 75.38 | 75.38 | 0 | 0 | 0 | |
| 03/05/2024 |
75.38
|
402 | 70.01 | 75.38 | 70.01 | 300 | 100 | 0.0 | |
| 02/05/2024 |
76.33
|
0 | 76.33 | 76.33 | 76.33 | 0 | 0 | 0 | |
| 26/04/2024 |
76.33
|
2,605 | 76.33 | 76.33 | 76.33 | 0 | 0 | 0 | |
| 25/04/2024 |
76.33
|
0 | 76.33 | 76.33 | 76.33 | 0 | 0 | 0 | |
| 24/04/2024 |
76.33
|
202 | 76.33 | 76.33 | 76.33 | 0 | 0 | 0 | |
| 23/04/2024 |
76.33
|
300 | 76.33 | 76.33 | 76.33 | 0 | 300 | -0.0 | |
| 22/04/2024 |
77.17
|
10 | 77.17 | 77.17 | 77.17 | 0 | 0 | 0 | |
| 19/04/2024 |
77.17
|
1,100 | 75.38 | 77.17 | 74.63 | 100 | 0 | 0.0 | |
| 17/04/2024 |
77.17
|
620 | 75.38 | 77.17 | 75.38 | 0 | 0 | 0 | |
| 16/04/2024 |
75.38
|
4,224 | 74.91 | 75.38 | 74.91 | 4,200 | 0 | 0.3 | |
| 15/04/2024 |
74.91
|
3,804 | 74.91 | 74.91 | 74.91 | 3,800 | 0 | 0.3 | |
| 12/04/2024 |
75.38
|
1,003 | 75.38 | 75.38 | 75.38 | 1,000 | 0 | 0.1 | |
| 11/04/2024 |
75.38
|
244 | 75.38 | 75.38 | 75.38 | 0 | 0 | 0 | |
| 10/04/2024 |
75.19
|
828 | 75.29 | 75.29 | 75.19 | 0 | 0 | 0 | |
| 09/04/2024 |
74.44
|
205 | 75.38 | 75.38 | 74.44 | 0 | 100 | -0.0 | |
| 08/04/2024 |
75.38
|
100 | 75.38 | 75.38 | 75.38 | 0 | 0 | 0 | |
| 05/04/2024 |
76.33
|
1 | 76.33 | 76.33 | 76.33 | 0 | 0 | 0 | |
| 04/04/2024 |
76.33
|
200 | 75.85 | 76.33 | 75.85 | 0 | 0 | 0 | |
| 03/04/2024 |
76.89
|
100 | 76.89 | 76.89 | 76.89 | 0 | 0 | 0 | |
| 02/04/2024 |
76.89
|
500 | 76.89 | 76.89 | 76.89 | 0 | 0 | 0 | |
| 01/04/2024 |
76.80
|
2,862 | 76.33 | 76.80 | 76.33 | 800 | 1,700 | -0.1 | |
| 29/03/2024 |
76.33
|
103 | 76.33 | 76.33 | 76.33 | 0 | 0 | 0 | |
| 28/03/2024 |
76.33
|
456 | 76.33 | 76.33 | 76.33 | 0 | 0 | 0 | |
| 27/03/2024 |
77.27
|
1 | 77.27 | 77.27 | 77.27 | 0 | 0 | 0 | |
| 26/03/2024 |
77.27
|
11 | 77.27 | 77.27 | 77.27 | 0 | 0 | 0 | |
| 25/03/2024 |
77.27
|
1,522 | 77.74 | 77.74 | 77.27 | 1,300 | 0 | 0.1 | |
| 22/03/2024 |
77.74
|
3,300 | 77.27 | 78.49 | 77.27 | 1,300 | 100 | 0.1 | |
| 21/03/2024 |
77.27
|
800 | 76.51 | 77.27 | 76.51 | 0 | 0 | 0 | |
| 20/03/2024 |
76.42
|
111 | 76.42 | 76.42 | 76.42 | 0 | 0 | 0 | |
| 19/03/2024 |
76.42
|
2,264 | 76.33 | 82.92 | 76.33 | 100 | 500 | -0.0 | |
| 18/03/2024: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
| 18/03/2024 |
75.38
|
100 | 75.38 | 75.38 | 75.38 | 0 | 0 | 0 | |
| 15/03/2024 |
75.01
|
2,209 | 75.47 | 75.47 | 75.01 | 0 | 0 | 0 | |
| 14/03/2024 |
75.47
|
600 | 75.47 | 75.47 | 75.47 | 0 | 0 | 0 | |
| 13/03/2024 |
74.08
|
2,301 | 73.62 | 74.08 | 73.62 | 0 | 0 | 0 | |
| 12/03/2024 |
73.62
|
100 | 73.62 | 73.62 | 73.62 | 0 | 0 | 0 | |
| 11/03/2024 |
75.01
|
0 | 75.01 | 75.01 | 75.01 | 0 | 0 | 0 | |
| 08/03/2024 |
75.01
|
903 | 69.54 | 75.01 | 68.15 | 0 | 600 | -0.0 | |
| 07/03/2024 |
75.10
|
100 | 75.10 | 75.10 | 75.10 | 0 | 0 | 0 | |
| 06/03/2024 |
75.10
|
858 | 75.84 | 76.02 | 75.10 | 0 | 0 | 0 | |
| 05/03/2024 |
75.01
|
2,521 | 75.93 | 75.93 | 75.01 | 1,500 | 2,000 | -0.0 | |
| 04/03/2024 |
75.01
|
523 | 75.01 | 75.01 | 75.01 | 500 | 0 | 0.0 | |
| 01/03/2024 |
75.01
|
869 | 75.47 | 75.47 | 75.01 | 0 | 0 | 0 | |
| 29/02/2024 |
75.93
|
413 | 75.93 | 75.93 | 75.93 | 0 | 0 | 0 | |
| 28/02/2024 |
75.47
|
1,105 | 75.28 | 75.93 | 75.28 | 0 | 0 | 0 | |
| 27/02/2024 |
75.28
|
400 | 74.91 | 75.28 | 74.91 | 0 | 0 | 0 | |
| 26/02/2024 |
74.91
|
800 | 74.91 | 75.01 | 74.91 | 0 | 0 | 0 | |
| 23/02/2024 |
75.01
|
2 | 75.01 | 75.01 | 75.01 | 0 | 0 | 0 | |
| 22/02/2024 |
75.01
|
401 | 75.38 | 75.38 | 75.01 | 0 | 0 | 0 | |
| 21/02/2024 |
75.47
|
1,353 | 75.47 | 75.56 | 75.47 | 0 | 0 | 0 | |
| 20/02/2024 |
75.47
|
100 | 75.47 | 75.47 | 75.47 | 0 | 0 | 0 | |
| 19/02/2024 |
75.01
|
704 | 74.91 | 75.01 | 74.91 | 0 | 0 | 0 | |
| 16/02/2024 |
74.91
|
200 | 74.91 | 74.91 | 74.91 | 0 | 0 | 0 | |
| 15/02/2024 |
75.01
|
400 | 74.08 | 75.01 | 74.08 | 0 | 0 | 0 | |
| 07/02/2024 |
74.08
|
700 | 74.08 | 74.08 | 74.08 | 0 | 0 | 0 | |
| 06/02/2024 |
74.08
|
0 | 74.08 | 74.08 | 74.08 | 0 | 0 | 0 | |
| 05/02/2024 |
74.08
|
1 | 74.08 | 74.08 | 74.08 | 0 | 0 | 0 | |
| 02/02/2024 |
74.08
|
300 | 74.08 | 74.08 | 74.08 | 0 | 0 | 0 | |
| 01/02/2024 |
74.08
|
701 | 74.08 | 74.08 | 74.08 | 0 | 0 | 0 | |