| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
-2.03 | -2.36% | 6,800 | -86 | -0.0 |
84
92.46
84
|
|
2 tháng
(2024-07-22) |
-11.43 | -11.97% | 21,300 | -3,386 | -0.3 |
83.07
96.91
84
|
|
3 tháng
(2024-06-20) |
-3.02 | -3.47% | 34,900 | 614 | 0.1 |
79.21
96.91
84
|
|
6 tháng
(2024-03-22) |
6.26 | 8.05% | 132,400 | 27,897 | 2.4 |
74.44
96.91
84
|
|
12 tháng
(2023-09-25) |
20.56 | 32.41% | 591,700 | -3 | 0.2 |
59.75
96.91
84
|
|
24 tháng
(2022-09-29) |
26.91 | 47.15% | 1,111,337 | -227,807 | -16.4 |
46.68
96.91
84
|
|
36 tháng
(2021-10-04) |
36.74 | 77.73% | 1,407,374 | -579,101 | -39.6 |
45.56
96.91
84
|
|
60 tháng
(2019-10-15) |
40.43 | 92.78% | 2,984,980 | -1,083,852 | -70.6 |
26.59
96.91
84
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/04/2024 |
76.33
|
0 | 76.33 | 76.33 | 76.33 | 0 | 0 | 0 | |
| 24/04/2024 |
76.33
|
200 | 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
|
0 | 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
|
600 | 75.38 | 77.17 | 75.38 | 0 | 0 | 0 | |
| 16/04/2024 |
75.38
|
4,200 | 74.91 | 75.38 | 74.91 | 4,200 | 0 | 0.3 | |
| 15/04/2024 |
74.91
|
3,800 | 74.91 | 74.91 | 74.91 | 3,800 | 0 | 0.3 | |
| 12/04/2024 |
75.38
|
1,000 | 75.38 | 75.38 | 75.38 | 1,000 | 0 | 0.1 | |
| 11/04/2024 |
75.38
|
200 | 75.38 | 75.38 | 75.38 | 0 | 0 | 0 | |
| 10/04/2024 |
75.19
|
800 | 75.29 | 75.29 | 75.19 | 0 | 0 | 0 | |
| 09/04/2024 |
74.44
|
200 | 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
|
0 | 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
|
0 | 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
|
2,800 | 76.33 | 76.80 | 76.33 | 800 | 1,700 | -0.1 | |
| 29/03/2024 |
76.33
|
100 | 76.33 | 76.33 | 76.33 | 0 | 0 | 0 | |
| 28/03/2024 |
76.33
|
400 | 76.33 | 76.33 | 76.33 | 0 | 0 | 0 | |
| 27/03/2024 |
77.27
|
0 | 77.27 | 77.27 | 77.27 | 0 | 0 | 0 | |
| 26/03/2024 |
77.27
|
0 | 77.27 | 77.27 | 77.27 | 0 | 0 | 0 | |
| 25/03/2024 |
77.27
|
1,500 | 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 | 76.42 | 77.27 | 76.51 | 0 | 0 | 0 | |
| 20/03/2024 |
76.42
|
100 | 76.42 | 76.42 | 76.42 | 0 | 0 | 0 | |
| 19/03/2024 |
76.42
|
2,200 | 75.38 | 82.92 | 76.33 | 100 | 500 | -0.0 | |
| 18/03/2024: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
| 18/03/2024 |
75.38
|
100 | 75.01 | 75.38 | 75.38 | 0 | 0 | 0 | |
| 15/03/2024 |
75.01
|
2,200 | 75.47 | 75.47 | 75.01 | 0 | 0 | 0 | |
| 14/03/2024 |
75.47
|
600 | 74.08 | 75.47 | 75.47 | 0 | 0 | 0 | |
| 13/03/2024 |
74.08
|
2,300 | 73.62 | 74.08 | 73.62 | 0 | 0 | 0 | |
| 12/03/2024 |
73.62
|
100 | 75.01 | 75.01 | 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
|
900 | 75.10 | 75.10 | 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
|
800 | 75.01 | 76.02 | 75.10 | 0 | 0 | 0 | |
| 05/03/2024 |
75.01
|
2,500 | 75.01 | 75.93 | 75.01 | 1,500 | 2,000 | -0.0 | |
| 04/03/2024 |
75.01
|
500 | 75.01 | 75.01 | 75.01 | 500 | 0 | 0.0 | |
| 01/03/2024 |
75.01
|
800 | 75.93 | 75.93 | 75.01 | 0 | 0 | 0 | |
| 29/02/2024 |
75.93
|
400 | 75.47 | 75.93 | 75.93 | 0 | 0 | 0 | |
| 28/02/2024 |
75.47
|
1,100 | 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 | 75.01 | 75.01 | 74.91 | 0 | 0 | 0 | |
| 23/02/2024 |
75.01
|
0 | 75.01 | 75.01 | 75.01 | 0 | 0 | 0 | |
| 22/02/2024 |
75.01
|
300 | 75.47 | 75.47 | 75.01 | 0 | 0 | 0 | |
| 21/02/2024 |
75.47
|
1,300 | 75.47 | 75.56 | 75.47 | 0 | 0 | 0 | |
| 20/02/2024 |
75.47
|
100 | 75.01 | 75.47 | 75.47 | 0 | 0 | 0 | |
| 19/02/2024 |
75.01
|
700 | 74.91 | 75.01 | 74.91 | 0 | 0 | 0 | |
| 16/02/2024 |
74.91
|
200 | 75.01 | 75.01 | 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
|
0 | 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
|
700 | 74.08 | 74.08 | 74.08 | 0 | 0 | 0 | |
| 31/01/2024 |
74.08
|
200 | 75.01 | 75.01 | 74.08 | 0 | 0 | 0 | |
| 30/01/2024 |
75.01
|
0 | 75.01 | 75.01 | 75.01 | 0 | 0 | 0 | |
| 29/01/2024 |
75.01
|
1,000 | 73.62 | 75.01 | 73.62 | 0 | 0 | 0 | |
| 26/01/2024 |
73.62
|
100 | 73.15 | 73.62 | 73.62 | 0 | 0 | 0 | |
| 25/01/2024 |
73.15
|
0 | 73.15 | 73.15 | 73.15 | 0 | 0 | 0 | |
| 24/01/2024 |
73.15
|
100 | 72.23 | 73.15 | 73.15 | 0 | 0 | 0 | |
| 23/01/2024 |
72.23
|
1,400 | 71.77 | 72.23 | 72.23 | 1,400 | 0 | 0.1 | |
| 22/01/2024 |
71.77
|
1,600 | 73.15 | 75.01 | 70.38 | 0 | 0 | 0 | |
| 19/01/2024 |
73.15
|
0 | 73.15 | 73.15 | 73.15 | 0 | 0 | 0 | |
| 18/01/2024 |
73.15
|
0 | 73.15 | 73.15 | 73.15 | 0 | 0 | 0 | |
| 17/01/2024 |
73.15
|
300 | 73.06 | 73.15 | 73.06 | 0 | 0 | 0 | |
| 16/01/2024 |
73.06
|
0 | 73.06 | 73.06 | 73.06 | 0 | 0 | 0 | |
| 15/01/2024 |
73.06
|
0 | 73.06 | 73.06 | 73.06 | 0 | 0 | 0 | |
| 12/01/2024 |
73.06
|
500 | 72.41 | 73.15 | 73.06 | 0 | 0 | 0 | |
| 11/01/2024 |
72.41
|
700 | 72.69 | 72.69 | 72.41 | 0 | 0 | 0 | |
| 10/01/2024 |
72.69
|
800 | 72.41 | 74.08 | 72.51 | 0 | 600 | -0.0 | |
| 09/01/2024 |
72.41
|
9,900 | 73.15 | 73.52 | 72.23 | 3,000 | 0 | 0.2 | |
| 08/01/2024 |
73.15
|
300 | 74.08 | 74.08 | 72.32 | 0 | 0 | 0 | |
| 05/01/2024 |
74.08
|
100 | 74.08 | 74.08 | 74.08 | 0 | 0 | 0 | |
| 04/01/2024 |
74.08
|
300 | 75.01 | 75.01 | 74.08 | 0 | 0 | 0 | |
| 03/01/2024 |
75.01
|
600 | 75.65 | 75.65 | 75.01 | 0 | 0 | 0 | |
| 02/01/2024 |
75.65
|
3,500 | 79.73 | 79.73 | 72.41 | 0 | 0 | 0 | |
| 29/12/2023 |
79.73
|
0 | 79.73 | 79.73 | 79.73 | 0 | 0 | 0 | |
| 28/12/2023 |
79.73
|
1,200 | 80.56 | 80.56 | 75.01 | 0 | 0 | 0 | |
| 27/12/2023 |
80.56
|
1,500 | 73.62 | 80.56 | 78.25 | 0 | 0 | 0 | |
| 26/12/2023 |
73.62
|
1,200 | 72.32 | 73.62 | 72.41 | 0 | 0 | 0 | |
| 25/12/2023 |
72.32
|
50,100 | 72.32 | 73.15 | 72.32 | 0 | 0 | 0 | |
| 22/12/2023 |
72.32
|
1,900 | 72.32 | 72.41 | 72.32 | 0 | 0 | 0 | |
| 21/12/2023 |
72.32
|
100 | 72.23 | 72.32 | 72.32 | 0 | 100 | -0.0 | |
| 20/12/2023 |
72.23
|
40,000 | 72.23 | 73.15 | 72.23 | 0 | 0 | 0 | |
| 19/12/2023 |
72.23
|
1,600 | 72.32 | 72.32 | 72.23 | 0 | 0 | 0 | |
| 18/12/2023 |
72.32
|
900 | 73.15 | 74.08 | 72.32 | 0 | 0 | 0 | |
| 15/12/2023 |
73.15
|
3,400 | 73.62 | 73.62 | 72.23 | 0 | 0 | 0 | |
| 14/12/2023 |
73.62
|
32,500 | 72.23 | 74.08 | 72.23 | 0 | 2,200 | -0.2 | |
| 13/12/2023 |
72.23
|
600 | 74.08 | 74.08 | 72.23 | 0 | 0 | 0 | |
| 12/12/2023 |
74.08
|
700 | 74.08 | 74.08 | 71.30 | 0 | 100 | -0.0 | |
| 11/12/2023 |
74.08
|
102,200 | 75.19 | 75.19 | 73.25 | 0 | 0 | 0 | |
| 08/12/2023 |
75.19
|
600 | 79.64 | 79.64 | 75.10 | 0 | 0 | 0 | |
| 07/12/2023: Cổ tức tiền mặt tỉ lệ: 46% | |||||||||
| 07/12/2023 |
79.64
|
4,200 | 78.99 | 83.53 | 74.08 | 0 | 0 | 0 | |
| 06/12/2023 |
78.99
|
10,800 | 78.99 | 79.08 | 78.81 | 600 | 1,900 | -0.1 | |
| 05/12/2023 |
78.99
|
3,800 | 76.88 | 79.08 | 76.09 | 1,000 | 0 | 0.1 | |
| 04/12/2023 |
76.88
|
9,300 | 74.95 | 77.32 | 76.44 | 100 | 2,800 | -0.2 | |
| 01/12/2023 |
74.95
|
300 | 77.32 | 77.32 | 74.77 | 0 | 0 | 0 | |
| 30/11/2023 |
77.32
|
1,800 | 73.28 | 78.46 | 70.29 | 100 | 0 | 0.0 | |
| 29/11/2023 |
73.28
|
1,800 | 70.29 | 74.16 | 70.29 | 0 | 0 | 0 | |