Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.50 | 0.66% | 21,700 | 0 | 0 |
72.60
76
76
|
2 tháng
(2024-07-22) |
0 | 0% | 71,000 | 0 | 0 |
71
78
76
|
3 tháng
(2024-06-21) |
-4.93 | -6.09% | 107,400 | 0 | 0 |
71
87.20
76
|
6 tháng
(2024-03-28) |
2.02 | 2.73% | 138,200 | -100 | -0.0 |
67.12
87.20
76
|
12 tháng
(2023-09-27) |
-1.22 | -1.58% | 241,400 | -100 | -0.0 |
59.13
87.20
76
|
24 tháng
(2022-09-30) |
-32.42 | -29.90% | 367,981 | 100 | 0.0 |
59.13
111.18
76
|
36 tháng
(2021-10-05) |
-11.35 | -12.99% | 590,709 | -12,688 | -1.8 |
59.13
148.84
76
|
60 tháng
(2019-10-16) |
60.79 | 399.61% | 1,981,072 | 5,212 | -0.4 |
8.20
148.84
76
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/10/2022 |
108.42
|
1 | 108.42 | 108.42 | 108.42 | 0 | 0 | 0 | |
03/10/2022 |
108.42
|
0 | 108.42 | 108.42 | 108.42 | 0 | 0 | 0 | |
30/09/2022 |
108.42
|
0 | 108.42 | 108.42 | 108.42 | 0 | 0 | 0 | |
29/09/2022 |
108.42
|
500 | 101.53 | 108.42 | 108.42 | 0 | 0 | 0 | |
28/09/2022 |
101.53
|
0 | 101.53 | 101.53 | 101.53 | 0 | 0 | 0 | |
27/09/2022 |
101.53
|
100 | 101.17 | 101.53 | 101.53 | 0 | 0 | 0 | |
26/09/2022 |
101.17
|
100 | 101.07 | 101.17 | 101.17 | 0 | 0 | 0 | |
23/09/2022 |
101.07
|
300 | 110.81 | 110.81 | 101.07 | 0 | 0 | 0 | |
22/09/2022 |
110.81
|
0 | 110.81 | 110.81 | 110.81 | 0 | 0 | 0 | |
21/09/2022 |
110.81
|
0 | 110.81 | 110.81 | 110.81 | 0 | 0 | 0 | |
20/09/2022 |
110.81
|
0 | 110.26 | 110.81 | 110.26 | 0 | 0 | 0 | |
19/09/2022 |
110.26
|
1 | 110.26 | 110.26 | 110.26 | 0 | 0 | 0 | |
16/09/2022 |
110.26
|
2,100 | 106.68 | 111.00 | 110.26 | 0 | 0 | 0 | |
15/09/2022 |
106.68
|
1,457 | 92.44 | 106.68 | 93.81 | 0 | 0 | 0 | |
14/09/2022 |
92.44
|
2,600 | 110.26 | 110.26 | 92.44 | 0 | 0 | 0 | |
13/09/2022 |
110.26
|
5,332 | 106.59 | 117.61 | 91.88 | 0 | 0 | 0 | |
12/09/2022 |
106.59
|
200 | 112.01 | 112.01 | 106.59 | 0 | 0 | 0 | |
09/09/2022 |
112.01
|
2,100 | 131.76 | 131.76 | 112.01 | 0 | 0 | 0 | |
08/09/2022 |
131.76
|
100 | 114.76 | 131.76 | 131.76 | 0 | 0 | 0 | |
07/09/2022 |
114.76
|
100 | 103.09 | 114.76 | 114.76 | 0 | 0 | 0 | |
06/09/2022 |
103.09
|
100 | 114.76 | 114.76 | 103.09 | 0 | 0 | 0 | |
05/09/2022 |
114.76
|
100 | 102.45 | 114.76 | 114.76 | 0 | 0 | 0 | |
31/08/2022 |
102.45
|
300 | 97.67 | 102.45 | 102.45 | 0 | 0 | 0 | |
30/08/2022 |
97.67
|
0 | 97.67 | 97.67 | 97.67 | 0 | 0 | 0 | |
29/08/2022 |
97.67
|
0 | 97.67 | 97.67 | 97.67 | 0 | 0 | 0 | |
26/08/2022 |
97.67
|
100 | 114.86 | 114.86 | 97.67 | 0 | 0 | 0 | |
25/08/2022 |
114.86
|
0 | 114.86 | 114.86 | 114.86 | 0 | 0 | 0 | |
24/08/2022 |
114.86
|
707 | 105.76 | 114.86 | 114.86 | 0 | 0 | 0 | |
23/08/2022 |
105.76
|
100 | 117.61 | 117.61 | 105.76 | 0 | 0 | 0 | |
22/08/2022 |
117.61
|
0 | 117.61 | 117.61 | 117.61 | 0 | 0 | 0 | |
19/08/2022 |
117.61
|
0 | 117.61 | 117.61 | 117.61 | 0 | 0 | 0 | |
18/08/2022 |
117.61
|
500 | 114.86 | 117.61 | 117.61 | 0 | 0 | 0 | |
17/08/2022 |
114.86
|
0 | 114.86 | 114.86 | 114.86 | 0 | 0 | 0 | |
16/08/2022 |
114.86
|
1,000 | 114.86 | 114.86 | 114.86 | 0 | 0 | 0 | |
15/08/2022 |
114.86
|
18 | 114.86 | 114.86 | 114.86 | 0 | 0 | 0 | |
12/08/2022 |
114.86
|
392 | 114.86 | 114.86 | 114.86 | 0 | 0 | 0 | |
11/08/2022 |
114.86
|
800 | 114.86 | 114.86 | 114.86 | 0 | 0 | 0 | |
10/08/2022 |
114.86
|
705 | 113.29 | 114.86 | 114.86 | 0 | 0 | 0 | |
09/08/2022 |
113.29
|
100 | 113.29 | 113.29 | 113.29 | 0 | 0 | 0 | |
08/08/2022 |
113.29
|
100 | 113.29 | 113.29 | 113.29 | 0 | 0 | 0 | |
05/08/2022 |
113.29
|
0 | 113.29 | 113.29 | 113.29 | 0 | 0 | 0 | |
04/08/2022 |
113.29
|
0 | 114.86 | 113.29 | 113.29 | 0 | 0 | 0 | |
03/08/2022 |
114.86
|
1,800 | 105.67 | 114.86 | 112.10 | 0 | 0 | 0 | |
02/08/2022 |
105.67
|
0 | 105.67 | 105.67 | 105.67 | 0 | 0 | 0 | |
01/08/2022 |
105.67
|
0 | 105.67 | 105.67 | 105.67 | 0 | 0 | 0 | |
29/07/2022 |
105.67
|
0 | 105.67 | 105.67 | 105.67 | 0 | 0 | 0 | |
28/07/2022 |
105.67
|
700 | 105.67 | 105.67 | 105.67 | 0 | 0 | 0 | |
27/07/2022 |
105.67
|
0 | 105.67 | 105.67 | 105.67 | 0 | 0 | 0 | |
26/07/2022 |
105.67
|
126 | 110.26 | 110.26 | 105.67 | 0 | 0 | 0 | |
25/07/2022 |
110.26
|
0 | 110.26 | 110.26 | 110.26 | 0 | 0 | 0 | |
22/07/2022 |
110.26
|
0 | 110.26 | 110.26 | 110.26 | 0 | 0 | 0 | |
21/07/2022 |
110.26
|
0 | 110.26 | 110.26 | 110.26 | 0 | 0 | 0 | |
20/07/2022 |
110.26
|
0 | 110.26 | 110.26 | 110.26 | 0 | 0 | 0 | |
19/07/2022 |
110.26
|
0 | 110.26 | 110.26 | 110.26 | 0 | 0 | 0 | |
18/07/2022 |
110.26
|
100 | 110.26 | 110.26 | 110.26 | 100 | 0 | 0.0 | |
15/07/2022 |
110.26
|
0 | 110.26 | 110.26 | 110.26 | 0 | 0 | 0 | |
14/07/2022 |
110.26
|
0 | 110.26 | 110.26 | 110.26 | 0 | 0 | 0 | |
13/07/2022 |
110.26
|
1,800 | 107.69 | 110.26 | 110.26 | 0 | 0 | 0 | |
12/07/2022 |
107.69
|
0 | 108.42 | 107.69 | 107.69 | 0 | 0 | 0 | |
11/07/2022 |
108.42
|
701 | 126.53 | 126.53 | 107.60 | 100 | 0 | 0.0 | |
08/07/2022 |
126.53
|
100 | 110.17 | 126.53 | 126.53 | 0 | 0 | 0 | |
07/07/2022 |
110.17
|
0 | 110.17 | 110.17 | 110.17 | 0 | 0 | 0 | |
06/07/2022 |
110.17
|
100 | 99.42 | 110.17 | 110.17 | 0 | 0 | 0 | |
05/07/2022 |
99.42
|
200 | 116.14 | 116.14 | 98.96 | 0 | 0 | 0 | |
04/07/2022 |
116.14
|
3 | 116.14 | 116.14 | 116.14 | 0 | 0 | 0 | |
01/07/2022 |
116.14
|
100 | 101.17 | 116.14 | 116.14 | 0 | 0 | 0 | |
30/06/2022 |
101.17
|
0 | 101.17 | 101.17 | 101.17 | 0 | 0 | 0 | |
29/06/2022 |
101.17
|
2,108 | 94.64 | 101.17 | 101.07 | 0 | 0 | 0 | |
28/06/2022 |
94.64
|
0 | 94.64 | 94.64 | 94.64 | 0 | 0 | 0 | |
27/06/2022 |
94.64
|
100 | 110.26 | 110.26 | 94.64 | 0 | 0 | 0 | |
24/06/2022 |
110.26
|
0 | 110.26 | 110.26 | 110.26 | 0 | 0 | 0 | |
23/06/2022 |
110.26
|
0 | 110.26 | 110.26 | 110.26 | 0 | 0 | 0 | |
22/06/2022 |
110.26
|
0 | 110.26 | 110.26 | 110.26 | 0 | 0 | 0 | |
21/06/2022 |
110.26
|
0 | 110.26 | 110.26 | 110.26 | 0 | 0 | 0 | |
20/06/2022 |
110.26
|
0 | 110.26 | 110.26 | 110.26 | 0 | 0 | 0 | |
17/06/2022 |
110.26
|
0 | 110.26 | 110.26 | 110.26 | 0 | 0 | 0 | |
16/06/2022 |
110.26
|
10 | 110.26 | 110.26 | 110.26 | 0 | 0 | 0 | |
15/06/2022 |
110.26
|
0 | 110.26 | 110.26 | 110.26 | 0 | 0 | 0 | |
14/06/2022 |
110.26
|
0 | 110.26 | 110.26 | 110.26 | 0 | 0 | 0 | |
13/06/2022 |
110.26
|
0 | 110.26 | 110.26 | 110.26 | 0 | 0 | 0 | |
10/06/2022 |
110.26
|
0 | 110.26 | 110.26 | 110.26 | 0 | 0 | 0 | |
09/06/2022 |
110.26
|
0 | 110.26 | 110.26 | 110.26 | 0 | 0 | 0 | |
08/06/2022 |
110.26
|
100 | 115.87 | 115.87 | 110.26 | 0 | 0 | 0 | |
07/06/2022 |
115.87
|
0 | 115.87 | 115.87 | 115.87 | 0 | 0 | 0 | |
06/06/2022 |
115.87
|
0 | 115.87 | 115.87 | 115.87 | 0 | 0 | 0 | |
03/06/2022 |
115.87
|
0 | 119.45 | 115.87 | 119.45 | 0 | 0 | 0 | |
02/06/2022 |
119.45
|
100 | 115.87 | 119.45 | 115.87 | 0 | 0 | 0 | |
01/06/2022 |
115.87
|
0 | 115.87 | 115.87 | 115.87 | 0 | 0 | 0 | |
31/05/2022 |
115.87
|
0 | 119.45 | 115.87 | 119.45 | 0 | 0 | 0 | |
30/05/2022: Cổ tức tiền mặt tỉ lệ: 39% | |||||||||
30/05/2022 |
119.45
|
32 | 115.87 | 119.45 | 115.87 | 0 | 0 | 0 | |
27/05/2022 |
115.87
|
1,100 | 117.65 | 117.65 | 115.87 | 0 | 0 | 0 | |
26/05/2022 |
117.65
|
0 | 117.65 | 117.65 | 117.65 | 0 | 0 | 0 | |
25/05/2022 |
117.65
|
100 | 117.03 | 117.65 | 117.65 | 0 | 0 | 0 | |
24/05/2022 |
117.03
|
0 | 117.03 | 117.03 | 117.03 | 0 | 0 | 0 | |
23/05/2022 |
117.03
|
0 | 117.03 | 117.03 | 117.03 | 0 | 0 | 0 | |
20/05/2022 |
117.03
|
0 | 117.03 | 117.03 | 117.03 | 0 | 0 | 0 | |
19/05/2022 |
117.03
|
0 | 120.32 | 117.03 | 117.03 | 0 | 0 | 0 | |
18/05/2022 |
120.32
|
16 | 120.32 | 120.32 | 117.03 | 0 | 0 | 0 | |
17/05/2022 |
120.32
|
7,600 | 116.04 | 120.32 | 115.87 | 0 | 0 | 0 | |
16/05/2022 |
116.04
|
0 | 116.04 | 116.04 | 116.04 | 0 | 0 | 0 |