| 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) |
-0.50 | -0.80% | 7,050 | -200 | -0.0 |
62.30
72.90
62.30
|
|
2 tháng
(2024-09-23) |
0.30 | 0.48% | 33,357 | 600 | 0.0 |
57.20
72.90
62.30
|
|
3 tháng
(2024-08-22) |
-11.40 | -15.47% | 83,387 | 1,800 | 0.1 |
57.20
73.70
62.30
|
|
6 tháng
(2024-05-24) |
-7.27 | -10.45% | 103,345 | -3,066 | -0.2 |
57.20
79.93
62.30
|
|
12 tháng
(2023-11-27) |
2.34 | 3.90% | 729,030 | -14,800 | -1.0 |
57.20
82.35
62.30
|
|
24 tháng
(2022-12-01) |
21.41 | 52.37% | 920,080 | -80,601 | -6.1 |
40.89
84.06
62.30
|
|
36 tháng
(2021-12-06) |
10.95 | 21.33% | 1,394,822 | -90,401 | -6.6 |
35.20
84.06
62.30
|
|
60 tháng
(2019-12-17) |
20.52 | 49.12% | 2,139,902 | -155,400 | -10.0 |
33.57
84.06
62.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/07/2024 |
67.30
|
11 | 67.30 | 67.30 | 67.30 | 0 | 0 | 0 | |
| 01/07/2024 |
67.30
|
50 | 67.30 | 67.30 | 67.30 | 0 | 0 | 0 | |
| 28/06/2024 |
67.30
|
0 | 67.30 | 67.30 | 67.30 | 0 | 0 | 0 | |
| 27/06/2024 |
67.30
|
0 | 67.30 | 67.30 | 67.30 | 0 | 0 | 0 | |
| 26/06/2024 |
67.30
|
0 | 67.30 | 67.30 | 67.30 | 0 | 0 | 0 | |
| 25/06/2024 |
67.30
|
1,500 | 67.30 | 67.30 | 67.30 | 0 | 0 | 0 | |
| 24/06/2024 |
67.20
|
6 | 67.20 | 67.20 | 67.20 | 0 | 0 | 0 | |
| 21/06/2024 |
67.20
|
0 | 67.20 | 67.20 | 67.20 | 0 | 0 | 0 | |
| 20/06/2024 |
67.20
|
0 | 67.20 | 67.20 | 67.20 | 0 | 0 | 0 | |
| 19/06/2024 |
67.20
|
126 | 67.20 | 67.20 | 67.20 | 0 | 0 | 0 | |
| 18/06/2024 |
71.54
|
0 | 71.54 | 71.54 | 71.54 | 0 | 0 | 0 | |
| 17/06/2024 |
71.93
|
244 | 71.05 | 71.93 | 71.05 | 0 | 0 | 0 | |
| 14/06/2024 |
67.10
|
10 | 67.10 | 67.10 | 67.10 | 0 | 0 | 0 | |
| 13/06/2024 |
67.10
|
0 | 67.10 | 67.10 | 67.10 | 0 | 0 | 0 | |
| 12/06/2024 |
67.10
|
0 | 67.10 | 67.10 | 67.10 | 0 | 0 | 0 | |
| 11/06/2024 |
67.10
|
430 | 67.10 | 67.10 | 67.10 | 0 | 0 | 0 | |
| 10/06/2024 |
66.70
|
160 | 66.70 | 66.70 | 66.70 | 0 | 0 | 0 | |
| 07/06/2024 |
67.10
|
200 | 67.20 | 67.20 | 67.10 | 0 | 0 | 0 | |
| 06/06/2024 |
68.28
|
0 | 68.28 | 68.28 | 68.28 | 0 | 0 | 0 | |
| 05/06/2024 |
71.54
|
2,166 | 68.09 | 71.54 | 68.09 | 1,000 | 2,066 | -0.1 | |
| 04/06/2024 |
67.10
|
4,800 | 67.10 | 67.10 | 67.10 | 0 | 4,800 | -0.3 | |
| 03/06/2024 |
67.10
|
1,000 | 67.10 | 67.10 | 67.10 | 0 | 1,000 | -0.1 | |
| 31/05/2024 |
68.58
|
1,200 | 68.58 | 68.58 | 68.58 | 0 | 0 | 0 | |
| 30/05/2024 |
67.10
|
100 | 67.10 | 67.10 | 67.10 | 0 | 0 | 0 | |
| 29/05/2024 |
69.07
|
802 | 69.17 | 69.17 | 69.07 | 600 | 0 | 0.0 | |
| 28/05/2024 |
69.17
|
800 | 69.17 | 69.17 | 69.17 | 0 | 0 | 0 | |
| 27/05/2024 |
73.91
|
300 | 74.01 | 74.01 | 73.91 | 0 | 0 | 0 | |
| 24/05/2024 |
69.57
|
1,200 | 74.01 | 74.01 | 69.57 | 600 | 0 | 0.0 | |
| 23/05/2024 |
74.01
|
100 | 74.01 | 74.01 | 74.01 | 0 | 0 | 0 | |
| 22/05/2024 |
78.45
|
10 | 74.20 | 74.20 | 74.20 | 0 | 0 | 0 | |
| 21/05/2024 |
78.45
|
1,001 | 73.02 | 78.84 | 73.02 | 600 | 0 | 0.0 | |
| 20/05/2024 |
74.89
|
0 | 74.89 | 74.89 | 74.89 | 0 | 0 | 0 | |
| 17/05/2024 |
74.89
|
0 | 74.89 | 74.89 | 74.89 | 0 | 0 | 0 | |
| 16/05/2024: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
| 16/05/2024 |
74.70
|
1,200 | 74.99 | 74.99 | 74.70 | 1,200 | 0 | 0.1 | |
| 15/05/2024 |
74.10
|
0 | 74.10 | 74.10 | 74.10 | 0 | 0 | 0 | |
| 14/05/2024 |
74.10
|
100 | 74.10 | 74.10 | 74.10 | 0 | 0 | 0 | |
| 13/05/2024 |
74.10
|
0 | 74.10 | 74.10 | 74.10 | 0 | 0 | 0 | |
| 10/05/2024 |
74.10
|
100 | 74.10 | 74.10 | 74.10 | 0 | 0 | 0 | |
| 09/05/2024 |
73.52
|
1,100 | 74.20 | 74.20 | 73.52 | 0 | 1,000 | -0.1 | |
| 08/05/2024 |
74.20
|
1 | 74.01 | 74.01 | 74.01 | 0 | 0 | 0 | |
| 07/05/2024 |
74.20
|
4,100 | 73.52 | 74.20 | 73.52 | 0 | 4,000 | -0.3 | |
| 06/05/2024 |
75.17
|
1 | 75.17 | 75.17 | 75.17 | 0 | 0 | 0 | |
| 03/05/2024 |
75.17
|
0 | 75.17 | 75.17 | 75.17 | 0 | 0 | 0 | |
| 02/05/2024 |
75.17
|
0 | 75.17 | 75.17 | 75.17 | 0 | 0 | 0 | |
| 26/04/2024 |
75.17
|
0 | 75.17 | 75.17 | 75.17 | 0 | 0 | 0 | |
| 25/04/2024 |
75.17
|
0 | 75.17 | 75.17 | 75.17 | 0 | 0 | 0 | |
| 24/04/2024 |
75.17
|
0 | 75.17 | 75.17 | 75.17 | 0 | 0 | 0 | |
| 23/04/2024 |
75.17
|
0 | 75.17 | 75.17 | 75.17 | 0 | 0 | 0 | |
| 22/04/2024 |
75.17
|
500 | 75.17 | 75.17 | 75.17 | 0 | 500 | -0.0 | |
| 19/04/2024 |
75.56
|
100 | 75.56 | 75.56 | 75.56 | 0 | 0 | 0 | |
| 17/04/2024 |
74.20
|
1,000 | 74.69 | 74.69 | 74.20 | 800 | 1,000 | -0.0 | |
| 16/04/2024 |
74.20
|
500 | 74.20 | 74.20 | 74.20 | 0 | 500 | -0.0 | |
| 15/04/2024 |
74.69
|
200 | 73.72 | 74.69 | 73.72 | 0 | 200 | -0.0 | |
| 12/04/2024 |
77.50
|
100 | 77.50 | 77.50 | 77.50 | 0 | 0 | 0 | |
| 11/04/2024 |
74.40
|
0 | 74.40 | 74.40 | 74.40 | 0 | 0 | 0 | |
| 10/04/2024 |
74.40
|
0 | 74.40 | 74.40 | 74.40 | 0 | 0 | 0 | |
| 09/04/2024 |
74.40
|
0 | 74.40 | 74.40 | 74.40 | 0 | 0 | 0 | |
| 08/04/2024 |
67.99
|
1 | 74.40 | 74.40 | 74.40 | 0 | 0 | 0 | |
| 05/04/2024 |
74.40
|
0 | 74.40 | 74.40 | 74.40 | 0 | 0 | 0 | |
| 04/04/2024 |
74.40
|
0 | 74.40 | 74.40 | 74.40 | 0 | 0 | 0 | |
| 03/04/2024 |
74.40
|
0 | 74.40 | 74.40 | 74.40 | 0 | 0 | 0 | |
| 02/04/2024 |
74.40
|
0 | 74.40 | 74.40 | 74.40 | 0 | 0 | 0 | |
| 01/04/2024 |
67.99
|
600 | 75.66 | 75.66 | 67.99 | 400 | 0 | 0.0 | |
| 29/03/2024 |
75.66
|
400 | 75.66 | 75.66 | 75.66 | 400 | 0 | 0.0 | |
| 28/03/2024 |
75.66
|
0 | 75.66 | 75.66 | 75.66 | 0 | 0 | 0 | |
| 27/03/2024 |
75.66
|
0 | 75.66 | 75.66 | 75.66 | 0 | 0 | 0 | |
| 26/03/2024 |
75.66
|
0 | 75.66 | 75.66 | 75.66 | 0 | 0 | 0 | |
| 25/03/2024 |
75.66
|
4 | 75.66 | 75.66 | 75.66 | 0 | 0 | 0 | |
| 22/03/2024 |
75.66
|
100 | 75.66 | 75.66 | 75.66 | 0 | 100 | -0.0 | |
| 21/03/2024 |
75.66
|
4 | 75.66 | 75.66 | 75.66 | 0 | 4 | -0.0 | |
| 20/03/2024 |
75.66
|
100 | 75.66 | 75.66 | 75.66 | 0 | 100 | -0.0 | |
| 19/03/2024 |
78.47
|
30 | 75.66 | 75.66 | 75.66 | 0 | 30 | -0.0 | |
| 18/03/2024 |
78.47
|
200 | 72.84 | 78.47 | 72.84 | 0 | 100 | -0.0 | |
| 15/03/2024 |
81.28
|
302 | 81.28 | 81.28 | 72.84 | 0 | 0 | 0 | |
| 14/03/2024 |
77.31
|
0 | 77.31 | 77.31 | 77.31 | 0 | 0 | 0 | |
| 13/03/2024 |
77.31
|
0 | 77.31 | 77.31 | 77.31 | 0 | 0 | 0 | |
| 12/03/2024 |
77.31
|
0 | 77.31 | 77.31 | 77.31 | 0 | 0 | 0 | |
| 11/03/2024 |
77.31
|
0 | 77.31 | 77.31 | 77.31 | 0 | 0 | 0 | |
| 08/03/2024 |
77.31
|
0 | 77.31 | 77.31 | 77.31 | 0 | 0 | 0 | |
| 07/03/2024 |
77.31
|
0 | 77.31 | 77.31 | 77.31 | 0 | 0 | 0 | |
| 06/03/2024 |
82.35
|
400 | 71.49 | 82.35 | 71.49 | 0 | 0 | 0 | |
| 05/03/2024 |
82.35
|
330 | 77.50 | 82.35 | 71.39 | 0 | 0 | 0 | |
| 04/03/2024 |
79.54
|
300 | 79.54 | 79.54 | 79.54 | 0 | 0 | 0 | |
| 01/03/2024 |
71.00
|
1,100 | 80.51 | 80.51 | 71.00 | 0 | 0 | 0 | |
| 29/02/2024 |
79.15
|
0 | 79.15 | 79.15 | 79.15 | 0 | 0 | 0 | |
| 28/02/2024 |
79.15
|
100 | 79.15 | 79.15 | 79.15 | 0 | 0 | 0 | |
| 27/02/2024 |
79.15
|
0 | 79.15 | 79.15 | 79.15 | 0 | 0 | 0 | |
| 26/02/2024 |
79.15
|
0 | 79.15 | 79.15 | 79.15 | 0 | 0 | 0 | |
| 23/02/2024 |
79.15
|
100 | 79.15 | 79.15 | 79.15 | 0 | 0 | 0 | |
| 22/02/2024 |
68.96
|
0 | 68.96 | 68.96 | 68.96 | 0 | 0 | 0 | |
| 21/02/2024 |
68.96
|
0 | 68.96 | 68.96 | 68.96 | 0 | 0 | 0 | |
| 20/02/2024 |
68.96
|
0 | 68.96 | 68.96 | 68.96 | 0 | 0 | 0 | |
| 19/02/2024 |
68.96
|
100 | 68.96 | 68.96 | 68.96 | 0 | 0 | 0 | |
| 16/02/2024 |
81.38
|
200 | 68.29 | 81.38 | 68.29 | 0 | 0 | 0 | |
| 15/02/2024 |
76.63
|
0 | 76.63 | 76.63 | 76.63 | 0 | 0 | 0 | |
| 07/02/2024 |
76.63
|
1,000 | 76.63 | 76.63 | 76.63 | 0 | 0 | 0 | |
| 06/02/2024 |
76.63
|
2,100 | 72.84 | 76.63 | 72.84 | 0 | 0 | 0 | |
| 05/02/2024 |
78.57
|
0 | 78.57 | 78.57 | 78.57 | 0 | 0 | 0 | |
| 02/02/2024 |
78.57
|
1,001 | 78.57 | 78.57 | 78.57 | 0 | 0 | 0 | |
| 01/02/2024 |
78.08
|
0 | 78.08 | 78.08 | 78.08 | 0 | 0 | 0 | |