Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-7 | -5.93% | 64,400 | -1,210 | -0.1 |
110
118
111
|
2 tháng
(2024-07-22) |
-5.10 | -4.39% | 76,500 | -2,610 | -0.3 |
110
118
111
|
3 tháng
(2024-06-24) |
-7 | -5.93% | 110,500 | -2,610 | -0.3 |
110
122.50
111
|
6 tháng
(2024-03-25) |
0.07 | 0.06% | 178,500 | -3,410 | -0.4 |
105.93
122.50
111
|
12 tháng
(2023-09-26) |
-0.35 | -0.31% | 309,200 | -19,440 | -1.9 |
85.43
122.50
111
|
24 tháng
(2022-10-03) |
55.80 | 101.08% | 489,600 | -41,740 | -9.5 |
48.49
137.12
111
|
36 tháng
(2021-10-06) |
68.63 | 161.97% | 1,562,500 | -54,112 | -25.4 |
40.75
137.12
111
|
60 tháng
(2019-10-17) |
81.69 | 278.74% | 2,350,070 | -19,332 | -22.8 |
23.37
137.12
111
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
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 | |
25/04/2023 |
70.56
|
2,700 | 69.61 | 74.47 | 64.75 | 0 | 0 | 0 | |
24/04/2023 |
69.61
|
4,100 | 66.46 | 71.09 | 69.61 | 0 | 0 | 0 | |
21/04/2023 |
66.46
|
200 | 71.47 | 75.28 | 66.46 | 0 | 0 | 0 | |
20/04/2023 |
71.47
|
0 | 71.47 | 71.47 | 71.47 | 0 | 0 | 0 | |
19/04/2023 |
71.47
|
0 | 71.47 | 71.47 | 71.47 | 0 | 0 | 0 | |
18/04/2023 |
71.47
|
0 | 71.47 | 71.47 | 71.47 | 0 | 0 | 0 | |
17/04/2023 |
71.47
|
0 | 71.47 | 71.47 | 71.47 | 0 | 0 | 0 | |
14/04/2023 |
71.47
|
0 | 71.47 | 71.47 | 71.47 | 0 | 0 | 0 | |
13/04/2023 |
71.47
|
0 | 71.47 | 71.47 | 71.47 | 0 | 0 | 0 | |
12/04/2023 |
71.47
|
0 | 71.47 | 71.47 | 71.47 | 0 | 0 | 0 | |
11/04/2023 |
71.47
|
0 | 71.47 | 71.47 | 71.47 | 0 | 0 | 0 | |
10/04/2023 |
71.47
|
0 | 71.47 | 71.47 | 71.47 | 0 | 0 | 0 | |
07/04/2023 |
71.47
|
0 | 71.47 | 71.47 | 71.47 | 0 | 0 | 0 | |
06/04/2023 |
71.47
|
0 | 71.47 | 71.47 | 71.47 | 0 | 0 | 0 | |
05/04/2023 |
71.47
|
0 | 71.47 | 71.47 | 71.47 | 0 | 0 | 0 | |
04/04/2023 |
71.47
|
500 | 71.47 | 71.47 | 71.47 | 0 | 0 | 0 | |
03/04/2023 |
71.47
|
200 | 73.42 | 73.42 | 71.47 | 0 | 0 | 0 | |
31/03/2023 |
73.42
|
0 | 73.42 | 73.42 | 73.42 | 0 | 0 | 0 | |
30/03/2023 |
73.42
|
0 | 73.42 | 73.42 | 73.42 | 0 | 0 | 0 | |
29/03/2023 |
73.42
|
100 | 69.13 | 73.42 | 73.42 | 0 | 0 | 0 | |
28/03/2023 |
69.13
|
0 | 69.13 | 69.13 | 69.13 | 0 | 0 | 0 | |
27/03/2023 |
69.13
|
200 | 64.65 | 69.13 | 69.13 | 0 | 0 | 0 | |
24/03/2023 |
64.65
|
100 | 69.37 | 69.37 | 64.65 | 0 | 0 | 0 | |
23/03/2023 |
69.37
|
100 | 64.84 | 69.37 | 69.37 | 0 | 0 | 0 | |
22/03/2023 |
64.84
|
24,200 | 65.56 | 70.13 | 61.99 | 0 | 0 | 0 | |
21/03/2023 |
65.56
|
100 | 61.27 | 65.56 | 65.56 | 0 | 0 | -0.0 | |
20/03/2023 |
61.27
|
0 | 61.27 | 61.27 | 61.27 | 0 | 0 | -0.0 | |
17/03/2023 |
61.27
|
0 | 61.27 | 61.27 | 61.27 | 0 | 0 | -0.0 | |
16/03/2023 |
61.27
|
0 | 61.27 | 61.27 | 61.27 | 0 | 0 | -0.0 | |
15/03/2023 |
61.27
|
0 | 61.27 | 61.27 | 61.27 | 0 | 0 | -0.0 | |
14/03/2023 |
61.27
|
0 | 61.27 | 61.27 | 61.27 | 0 | 0 | -0.0 | |
13/03/2023 |
61.27
|
0 | 61.27 | 61.27 | 61.27 | 0 | 0 | -0.0 | |
10/03/2023 |
61.27
|
0 | 61.27 | 61.27 | 61.27 | 0 | 0 | -0.0 | |
09/03/2023 |
61.27
|
0 | 61.27 | 61.27 | 61.27 | 0 | 0 | -0.0 | |
08/03/2023 |
61.27
|
2,100 | 65.80 | 69.08 | 61.27 | 0 | 0 | -0.0 | |
07/03/2023 |
65.80
|
0 | 65.80 | 65.80 | 65.80 | 0 | 0 | -0.0 | |
06/03/2023 |
65.80
|
2,100 | 69.08 | 69.08 | 65.80 | 0 | 0 | -0.0 | |
03/03/2023 |
69.08
|
100 | 67.65 | 69.08 | 69.08 | 0 | 0 | -0.0 | |
02/03/2023 |
67.65
|
0 | 67.65 | 67.65 | 67.65 | 0 | 0 | -0.0 | |
01/03/2023 |
67.65
|
100 | 63.27 | 67.65 | 67.65 | 0 | 0 | -0.0 | |
28/02/2023 |
63.27
|
100 | 67.89 | 67.89 | 63.27 | 0 | 0 | -0.0 | |
27/02/2023 |
67.89
|
100 | 63.46 | 67.89 | 67.89 | 0 | 0 | -0.0 | |
24/02/2023 |
63.46
|
0 | 63.46 | 63.46 | 63.46 | 0 | 0 | -0.0 | |
23/02/2023 |
63.46
|
300 | 66.70 | 71.37 | 63.46 | 0 | 0 | -0.0 | |
22/02/2023 |
66.70
|
1,600 | 66.70 | 71.37 | 66.70 | 0 | 100 | -0.0 | |
21/02/2023 |
66.70
|
500 | 64.27 | 68.75 | 64.84 | 0 | 0 | -0.0 | |
20/02/2023 |
64.27
|
300 | 60.08 | 64.27 | 64.27 | 0 | 300 | -0.0 | |
17/02/2023 |
60.08
|
200 | 64.03 | 68.51 | 60.08 | 0 | 0 | -0.2 | |
16/02/2023 |
64.03
|
0 | 64.03 | 64.03 | 64.03 | 0 | 0 | -0.2 | |
15/02/2023 |
64.03
|
100 | 68.85 | 68.85 | 64.03 | 0 | 0 | -0.2 | |
14/02/2023 |
68.85
|
300 | 64.37 | 68.85 | 68.85 | 0 | 0 | -0.2 | |
13/02/2023 |
64.37
|
100 | 67.42 | 67.42 | 64.37 | 0 | 0 | -0.2 | |
10/02/2023 |
67.42
|
400 | 66.23 | 67.42 | 67.42 | 0 | 0 | -0.2 | |
09/02/2023 |
66.23
|
0 | 66.23 | 66.23 | 66.23 | 0 | 0 | -0.2 |