Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-11-04) |
2.20 | 2.08% | 44,600 | 0 | 0 |
103.60
111.70
108.20
|
2 tháng
(2024-10-07) |
1.50 | 1.41% | 59,600 | 0 | 0 |
103.60
111.70
108.20
|
3 tháng
(2024-09-05) |
-5.30 | -4.67% | 109,100 | -1,200 | -0.1 |
103.60
113.50
108.20
|
6 tháng
(2024-06-07) |
-9.50 | -8.07% | 181,400 | -2,600 | -0.3 |
103.60
122.50
108.20
|
12 tháng
(2023-12-11) |
12.08 | 12.57% | 357,400 | -11,930 | -1.2 |
91.71
122.50
108.20
|
24 tháng
(2022-12-15) |
42.40 | 64.45% | 503,300 | -31,130 | -7.6 |
60.08
137.12
108.20
|
36 tháng
(2021-12-20) |
63.12 | 140.04% | 1,585,000 | -54,602 | -25.5 |
41.86
137.12
108.20
|
60 tháng
(2019-12-31) |
79.72 | 279.89% | 2,382,390 | -20,292 | -22.9 |
23.37
137.12
108.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2023 |
111.44
|
0 | 111.44 | 111.44 | 111.44 | 0 | 0 | 0 | |
19/09/2023 |
111.44
|
0 | 111.44 | 111.44 | 111.44 | 0 | 0 | 0 | |
18/09/2023 |
111.44
|
0 | 111.44 | 111.44 | 111.44 | 0 | 0 | 0 | |
15/09/2023 |
111.44
|
300 | 111.44 | 111.44 | 111.44 | 0 | 0 | 0 | |
14/09/2023 |
111.44
|
300 | 111.44 | 111.44 | 111.44 | 0 | 0 | 0 | |
13/09/2023 |
111.44
|
100 | 111.44 | 111.44 | 111.44 | 0 | 0 | 0 | |
12/09/2023 |
111.44
|
300 | 113.77 | 113.77 | 111.44 | 0 | 0 | 0 | |
08/09/2023 |
113.77
|
100 | 110.47 | 113.77 | 113.77 | 0 | 0 | 0 | |
07/09/2023 |
110.47
|
200 | 114.35 | 114.35 | 110.47 | 0 | 0 | 0 | |
06/09/2023 |
114.35
|
100 | 114.35 | 114.35 | 114.35 | 0 | 0 | 0 | |
05/09/2023 |
114.35
|
100 | 114.35 | 114.35 | 114.35 | 0 | 0 | 0 | |
31/08/2023 |
114.35
|
0 | 114.35 | 114.35 | 114.35 | 0 | 0 | 0 | |
30/08/2023 |
114.35
|
0 | 114.35 | 114.35 | 114.35 | 0 | 0 | 0 | |
29/08/2023 |
114.35
|
100 | 113.28 | 114.35 | 114.35 | 0 | 0 | 0 | |
28/08/2023 |
113.28
|
600 | 112.51 | 113.28 | 107.57 | 0 | 0 | 0 | |
25/08/2023 |
112.51
|
100 | 116.09 | 116.09 | 112.51 | 0 | 0 | 0 | |
24/08/2023 |
116.09
|
100 | 116.29 | 116.29 | 116.09 | 0 | 0 | 0 | |
23/08/2023 |
116.29
|
200 | 116.29 | 116.29 | 116.29 | 0 | 0 | 0 | |
22/08/2023 |
116.29
|
100 | 117.26 | 117.26 | 116.29 | 0 | 0 | 0 | |
21/08/2023 |
117.26
|
100 | 121.13 | 121.13 | 117.26 | 0 | 0 | 0 | |
18/08/2023 |
121.13
|
0 | 121.13 | 121.13 | 121.13 | 0 | 0 | 0 | |
17/08/2023 |
121.13
|
0 | 121.13 | 121.13 | 121.13 | 0 | 0 | 0 | |
16/08/2023 |
121.13
|
0 | 121.13 | 121.13 | 121.13 | 0 | 0 | 0 | |
15/08/2023 |
121.13
|
500 | 121.13 | 121.13 | 121.13 | 0 | 0 | 0 | |
14/08/2023 |
121.13
|
2,000 | 121.13 | 122.10 | 121.13 | 0 | 0 | 0 | |
11/08/2023 |
121.13
|
100 | 124.53 | 124.53 | 121.13 | 0 | 0 | 0 | |
10/08/2023 |
124.53
|
500 | 121.13 | 124.53 | 124.53 | 0 | 0 | 0 | |
09/08/2023 |
121.13
|
100 | 125.98 | 125.98 | 121.13 | 0 | 0 | 0 | |
08/08/2023 |
125.98
|
0 | 125.98 | 125.98 | 125.98 | 0 | 0 | 0 | |
07/08/2023 |
125.98
|
0 | 125.98 | 125.98 | 125.98 | 0 | 0 | 0 | |
04/08/2023 |
125.98
|
200 | 127.04 | 127.04 | 125.98 | 0 | 100 | -0.0 | |
03/08/2023 |
127.04
|
5,100 | 131.89 | 131.89 | 127.04 | 0 | 0 | 0 | |
02/08/2023 |
131.89
|
2,300 | 131.89 | 131.89 | 127.04 | 0 | 2,200 | -0.3 | |
01/08/2023 |
131.89
|
10,500 | 135.38 | 135.38 | 131.89 | 0 | 0 | 0 | |
31/07/2023 |
135.38
|
0 | 135.38 | 135.38 | 135.38 | 0 | 0 | 0 | |
28/07/2023 |
135.38
|
300 | 126.56 | 135.38 | 135.38 | 0 | 0 | 0 | |
27/07/2023 |
126.56
|
4,300 | 129.47 | 138.48 | 125.98 | 0 | 0 | 0 | |
26/07/2023 |
129.47
|
7,200 | 137.12 | 146.72 | 127.92 | 0 | 0 | 0 | |
25/07/2023 |
137.12
|
3,200 | 128.40 | 137.32 | 122.30 | 0 | 0 | 0 | |
24/07/2023 |
128.40
|
2,200 | 130.82 | 130.82 | 128.40 | 0 | 200 | -0.0 | |
21/07/2023 |
130.82
|
500 | 128.01 | 136.93 | 126.08 | 0 | 0 | 0 | |
20/07/2023 |
128.01
|
1,200 | 126.08 | 134.80 | 125.11 | 0 | 0 | 0 | |
19/07/2023 |
126.08
|
1,200 | 124.14 | 132.76 | 124.62 | 0 | 0 | 0 | |
18/07/2023 |
124.14
|
400 | 124.62 | 133.34 | 124.14 | 0 | 0 | 0 | |
17/07/2023 |
124.62
|
700 | 126.56 | 135.38 | 124.62 | 0 | 100 | -0.0 | |
14/07/2023 |
126.56
|
1,200 | 121.71 | 130.05 | 124.62 | 0 | 0 | 0 | |
13/07/2023 |
121.71
|
1,500 | 127.92 | 136.64 | 120.75 | 0 | 100 | -0.0 | |
12/07/2023 |
127.92
|
0 | 127.92 | 127.92 | 127.92 | 0 | 0 | 0 | |
11/07/2023 |
127.92
|
0 | 127.92 | 127.92 | 127.92 | 0 | 0 | 0 | |
10/07/2023 |
127.92
|
100 | 125.01 | 127.92 | 127.92 | 0 | 0 | 0 | |
07/07/2023 |
125.01
|
500 | 121.13 | 125.01 | 125.01 | 0 | 0 | 0 | |
06/07/2023 |
121.13
|
700 | 117.35 | 125.49 | 118.42 | 0 | 0 | 0 | |
05/07/2023 |
117.35
|
1,400 | 116.48 | 124.62 | 117.16 | 0 | 0 | 0 | |
04/07/2023 |
116.48
|
3,400 | 123.07 | 131.60 | 116.29 | 0 | 900 | -0.1 | |
03/07/2023 |
123.07
|
800 | 119.20 | 123.07 | 110.86 | 0 | 0 | 0 | |
30/06/2023 |
119.20
|
700 | 127.92 | 127.92 | 119.20 | 0 | 0 | 0 | |
29/06/2023 |
127.92
|
100 | 128.69 | 128.69 | 127.92 | 0 | 0 | 0 | |
28/06/2023 |
128.69
|
100 | 128.69 | 128.69 | 128.69 | 0 | 100 | -0.0 | |
27/06/2023 |
128.69
|
900 | 116.29 | 128.69 | 125.98 | 0 | 700 | -0.1 | |
26/06/2023 |
116.29
|
100 | 112.51 | 116.29 | 116.29 | 0 | 100 | -0.0 | |
23/06/2023 |
112.51
|
1,100 | 112.22 | 120.07 | 112.51 | 0 | 1,000 | -0.1 | |
22/06/2023 |
112.22
|
2,400 | 104.95 | 112.22 | 112.22 | 0 | 1,000 | -0.1 | |
21/06/2023 |
104.95
|
500 | 98.17 | 104.95 | 104.95 | 0 | 0 | 0 | |
20/06/2023 |
98.17
|
400 | 91.77 | 98.17 | 98.17 | 0 | 100 | -0.0 | |
19/06/2023 |
91.77
|
0 | 91.77 | 91.77 | 91.77 | 0 | 0 | 0 | |
16/06/2023 |
91.77
|
100 | 91.58 | 91.77 | 91.77 | 0 | 0 | 0 | |
15/06/2023 |
91.58
|
600 | 85.63 | 91.58 | 85.76 | 0 | 100 | -0.0 | |
14/06/2023: Cổ tức tiền mặt tỉ lệ: 30% Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
14/06/2023 |
85.63
|
0 | 85.62 | 85.63 | 85.63 | 0 | 0 | 0 | |
13/06/2023 |
85.62
|
0 | 85.62 | 85.62 | 85.62 | 0 | 0 | 0 | |
12/06/2023 |
85.62
|
100 | 80.04 | 85.62 | 85.62 | 0 | 0 | 0 | |
09/06/2023 |
80.04
|
0 | 80.04 | 80.04 | 80.04 | 0 | 0 | 0 | |
08/06/2023 |
80.04
|
0 | 80.04 | 80.04 | 80.04 | 0 | 0 | 0 | |
07/06/2023 |
80.04
|
0 | 80.04 | 80.04 | 80.04 | 0 | 0 | 0 | |
06/06/2023 |
80.04
|
100 | 75.28 | 80.04 | 80.04 | 0 | 0 | 0 | |
05/06/2023 |
75.28
|
0 | 75.28 | 75.28 | 75.28 | 0 | 0 | 0 | |
02/06/2023 |
75.28
|
100 | 71.51 | 75.28 | 75.28 | 0 | 0 | 0 | |
01/06/2023 |
71.51
|
0 | 71.51 | 71.51 | 71.51 | 0 | 0 | 0 | |
31/05/2023 |
71.51
|
0 | 71.51 | 71.51 | 71.51 | 0 | 0 | 0 | |
30/05/2023 |
71.51
|
100 | 75.75 | 75.75 | 71.51 | 0 | 0 | 0 | |
29/05/2023 |
75.75
|
0 | 75.75 | 75.75 | 75.75 | 0 | 0 | 0 | |
26/05/2023 |
75.75
|
100 | 70.99 | 75.75 | 75.75 | 0 | 0 | 0 | |
25/05/2023 |
70.99
|
300 | 76.23 | 76.23 | 70.99 | 0 | 0 | 0 | |
24/05/2023 |
76.23
|
0 | 76.23 | 76.23 | 76.23 | 0 | 0 | 0 | |
23/05/2023 |
76.23
|
0 | 76.23 | 76.23 | 76.23 | 0 | 0 | 0 | |
22/05/2023 |
76.23
|
100 | 74.80 | 76.23 | 76.23 | 0 | 0 | 0 | |
19/05/2023 |
74.80
|
0 | 74.80 | 74.80 | 74.80 | 0 | 0 | 0 | |
18/05/2023 |
74.80
|
100 | 74.80 | 74.80 | 74.80 | 0 | 0 | 0 | |
17/05/2023 |
74.80
|
0 | 74.80 | 74.80 | 74.80 | 0 | 0 | 0 | |
16/05/2023 |
74.80
|
100 | 70.04 | 74.80 | 74.80 | 0 | 0 | 0 | |
15/05/2023 |
70.04
|
0 | 70.04 | 70.04 | 70.04 | 0 | 0 | 0 | |
12/05/2023 |
70.04
|
100 | 65.80 | 70.04 | 70.04 | 0 | 0 | 0 | |
11/05/2023 |
65.80
|
0 | 65.80 | 65.80 | 65.80 | 0 | 0 | 0 | |
10/05/2023 |
65.80
|
500 | 70.56 | 75.47 | 65.80 | 0 | 0 | 0 | |
09/05/2023 |
70.56
|
0 | 70.56 | 70.56 | 70.56 | 0 | 0 | 0 | |
08/05/2023 |
70.56
|
0 | 70.56 | 70.56 | 70.56 | 0 | 0 | 0 | |
05/05/2023 |
70.56
|
0 | 70.56 | 70.56 | 70.56 | 0 | 0 | 0 | |
04/05/2023 |
70.56
|
0 | 70.56 | 70.56 | 70.56 | 0 | 0 | 0 | |
28/04/2023 |
70.56
|
0 | 70.56 | 70.56 | 70.56 | 0 | 0 | 0 | |
27/04/2023 |
70.56
|
0 | 70.56 | 70.56 | 70.56 | 0 | 0 | 0 | |
26/04/2023 |
70.56
|
0 | 70.56 | 70.56 | 70.56 | 0 | 0 | 0 |