Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-04) |
9.30 | 6.02% | 1,199,400 | -600 | 0 |
149.80
172
163.80
|
2 tháng
(2025-05-05) |
24.80 | 17.84% | 2,616,000 | -170,400 | -7.2 |
138
172
163.80
|
3 tháng
(2025-04-08) |
22.10 | 15.60% | 4,174,800 | -368,100 | -35.9 |
129
172
163.80
|
6 tháng
(2025-01-06) |
-46.20 | -22% | 7,047,664 | -477,700 | -54.8 |
129
240
163.80
|
12 tháng
(2024-07-09) |
-48.23 | -22.75% | 8,414,952 | -626,000 | -81.7 |
129
240
163.80
|
24 tháng
(2023-07-17) |
0.88 | 0.54% | 11,343,076 | -726,950 | -102.0 |
129
240
163.80
|
36 tháng
(2022-07-20) |
11.64 | 7.65% | 13,021,325 | -895,044 | -126.6 |
77.70
240
163.80
|
60 tháng
(2020-07-30) |
55.34 | 51.02% | 36,297,147 | -504,950 | -35.0 |
77.70
249.44
163.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2023 |
177.63
|
2,000 | 178.31 | 178.31 | 177.44 | 0 | 0 | 0 | |
20/11/2023 |
178.31
|
3,300 | 177.83 | 179.09 | 176.86 | 0 | 0 | 0 | |
17/11/2023 |
177.83
|
6,700 | 178.31 | 181.12 | 177.83 | 0 | 0 | 0 | |
16/11/2023 |
178.31
|
6,300 | 178.60 | 181.70 | 177.44 | 0 | 0 | 0 | |
15/11/2023 |
178.60
|
5,500 | 178.60 | 180.25 | 178.60 | 0 | 0 | 0 | |
14/11/2023 |
178.60
|
12,200 | 177.92 | 181.12 | 178.31 | 0 | 0 | 0 | |
10/11/2023 |
177.92
|
16,400 | 181.12 | 181.12 | 177.83 | 0 | 0 | 0 | |
09/11/2023 |
181.12
|
14,100 | 179.96 | 182.77 | 178.70 | 0 | 0 | 0 | |
08/11/2023 |
179.96
|
8,800 | 176.47 | 179.96 | 176.86 | 0 | 0 | 0 | |
07/11/2023 |
176.47
|
3,400 | 179.09 | 179.09 | 176.47 | 0 | 0 | 0 | |
06/11/2023 |
179.09
|
2,500 | 178.31 | 179.28 | 177.34 | 0 | 0 | 0 | |
03/11/2023 |
178.31
|
200 | 178.21 | 178.31 | 176.28 | 0 | 0 | 0 | |
02/11/2023 |
178.21
|
15,000 | 175.79 | 179.18 | 175.02 | 0 | 0 | 0 | |
01/11/2023 |
175.79
|
12,900 | 177.34 | 179.09 | 172.50 | 0 | 0 | 0 | |
31/10/2023 |
177.34
|
1,000 | 179.76 | 179.76 | 176.18 | 0 | 0 | 0 | |
30/10/2023 |
179.76
|
7,300 | 183.16 | 184.12 | 174.43 | 0 | 0 | 0 | |
27/10/2023 |
183.16
|
3,000 | 179.38 | 185.09 | 178.79 | 0 | 0 | 0 | |
26/10/2023 |
179.38
|
5,800 | 186.06 | 186.06 | 179.38 | 0 | 0 | 0 | |
25/10/2023 |
186.06
|
20,600 | 182.38 | 187.52 | 184.12 | 0 | 0 | 0 | |
24/10/2023 |
182.38
|
4,300 | 182.19 | 183.16 | 181.22 | 0 | 0 | 0 | |
23/10/2023 |
182.19
|
13,100 | 182.96 | 186.06 | 165.71 | 0 | 0 | 0 | |
20/10/2023 |
182.96
|
3,800 | 182.19 | 207.87 | 181.12 | 0 | 0 | 0 | |
19/10/2023 |
182.19
|
15,800 | 188.00 | 188.00 | 181.80 | 0 | 0 | 0 | |
18/10/2023 |
188.00
|
18,300 | 187.32 | 189.94 | 184.42 | 0 | 0 | 0 | |
17/10/2023 |
187.32
|
10,000 | 187.32 | 188.97 | 187.03 | 0 | 0 | 0 | |
16/10/2023 |
187.32
|
9,600 | 185.87 | 187.52 | 186.06 | 0 | 0 | 0 | |
13/10/2023 |
185.87
|
5,700 | 185.97 | 186.45 | 184.22 | 0 | 0 | 0 | |
12/10/2023 |
185.97
|
9,900 | 185.97 | 186.06 | 181.41 | 0 | 0 | 0 | |
11/10/2023 |
185.97
|
500 | 185.58 | 186.06 | 184.80 | 0 | 0 | 0 | |
10/10/2023 |
185.58
|
5,600 | 184.12 | 186.16 | 184.22 | 0 | 0 | 0 | |
09/10/2023 |
184.12
|
35,000 | 179.38 | 184.12 | 178.31 | 0 | 0 | 0 | |
06/10/2023 |
179.38
|
6,800 | 179.57 | 179.57 | 177.34 | 0 | 0 | 0 | |
05/10/2023 |
179.57
|
20,500 | 179.18 | 179.76 | 177.34 | 0 | 0 | 0 | |
04/10/2023 |
179.18
|
1,900 | 179.09 | 179.76 | 178.02 | 0 | 0 | 0 | |
03/10/2023 |
179.09
|
9,500 | 179.18 | 179.47 | 177.34 | 0 | 0 | 0 | |
02/10/2023 |
179.18
|
31,100 | 177.44 | 180.15 | 175.50 | 0 | 0 | 0 | |
29/09/2023 |
177.44
|
15,600 | 175.40 | 178.12 | 175.50 | 0 | 0 | 0 | |
28/09/2023 |
175.40
|
5,100 | 172.59 | 175.40 | 173.46 | 0 | 0 | 0 | |
27/09/2023 |
172.59
|
1,100 | 171.82 | 174.43 | 171.04 | 0 | 0 | 0 | |
26/09/2023 |
171.82
|
3,800 | 172.59 | 172.69 | 171.82 | 0 | 0 | 0 | |
25/09/2023 |
172.59
|
11,600 | 174.24 | 174.82 | 172.59 | 0 | 0 | 0 | |
22/09/2023 |
174.24
|
11,500 | 178.12 | 178.12 | 174.05 | 0 | 0 | 0 | |
21/09/2023 |
178.12
|
6,700 | 177.53 | 178.31 | 177.34 | 0 | 0 | 0 | |
20/09/2023 |
177.53
|
5,300 | 177.53 | 178.31 | 177.34 | 0 | 0 | 0 | |
19/09/2023 |
177.53
|
13,000 | 176.47 | 178.31 | 176.37 | 0 | 0 | 0 | |
18/09/2023 |
176.47
|
3,800 | 178.31 | 178.31 | 176.37 | 0 | 0 | 0 | |
15/09/2023 |
178.31
|
5,900 | 178.31 | 178.31 | 175.89 | 0 | 0 | 0 | |
14/09/2023 |
178.31
|
3,300 | 177.34 | 178.31 | 176.86 | 0 | 0 | 0 | |
13/09/2023 |
177.34
|
14,400 | 179.76 | 181.70 | 175.40 | 0 | 0 | 0 | |
12/09/2023 |
179.76
|
4,800 | 179.76 | 180.64 | 179.76 | 0 | 0 | 0 | |
11/09/2023 |
179.76
|
19,200 | 179.57 | 182.86 | 176.86 | 0 | 90 | -0.0 | |
08/09/2023 |
179.57
|
9,100 | 179.38 | 181.22 | 177.34 | 0 | 10 | -0.0 | |
07/09/2023 |
179.38
|
23,000 | 176.37 | 179.86 | 175.60 | 0 | 500 | -0.1 | |
06/09/2023 |
176.37
|
10,600 | 175.40 | 177.83 | 173.76 | 0 | 0 | 0 | |
05/09/2023: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
05/09/2023 |
175.40
|
3,900 | 173.46 | 176.37 | 174.63 | 0 | 0 | 0 | |
31/08/2023 |
173.46
|
8,400 | 174.33 | 174.42 | 172.51 | 0 | 0 | 0 | |
30/08/2023 |
174.33
|
4,500 | 174.23 | 174.42 | 173.18 | 0 | 0 | 0 | |
29/08/2023 |
174.23
|
9,100 | 173.94 | 176.15 | 172.99 | 0 | 0 | 0 | |
28/08/2023 |
173.94
|
12,800 | 173.94 | 174.61 | 173.46 | 0 | 0 | 0 | |
25/08/2023 |
173.94
|
17,600 | 173.66 | 174.42 | 172.70 | 0 | 0 | 0 | |
24/08/2023 |
173.66
|
9,500 | 171.07 | 173.66 | 169.73 | 0 | 0 | 0 | |
23/08/2023 |
171.07
|
17,000 | 166.76 | 172.99 | 167.91 | 0 | 0 | 0 | |
22/08/2023 |
166.76
|
6,500 | 167.71 | 169.63 | 165.80 | 0 | 0 | 0 | |
21/08/2023 |
167.71
|
28,200 | 171.64 | 171.64 | 166.09 | 0 | 0 | 0 | |
18/08/2023 |
171.64
|
19,000 | 174.14 | 178.26 | 171.64 | 0 | 0 | 0 | |
17/08/2023 |
174.14
|
44,000 | 166.28 | 175.38 | 165.89 | 0 | 0 | 0 | |
16/08/2023 |
166.28
|
3,300 | 165.80 | 166.28 | 165.32 | 0 | 0 | 0 | |
15/08/2023 |
165.80
|
1,300 | 165.80 | 166.28 | 164.84 | 0 | 0 | 0 | |
14/08/2023 |
165.80
|
2,000 | 166.28 | 166.56 | 165.51 | 0 | 0 | 0 | |
11/08/2023 |
166.28
|
4,100 | 165.80 | 167.14 | 165.41 | 0 | 0 | 0 | |
10/08/2023 |
165.80
|
5,700 | 167.14 | 167.71 | 165.03 | 0 | 0 | 0 | |
09/08/2023 |
167.14
|
2,500 | 166.76 | 167.71 | 166.28 | 0 | 0 | 0 | |
08/08/2023 |
166.76
|
4,000 | 167.62 | 168.48 | 166.76 | 0 | 0 | 0 | |
07/08/2023 |
167.62
|
5,900 | 165.89 | 167.71 | 165.89 | 0 | 0 | 0 | |
04/08/2023 |
165.89
|
5,400 | 166.76 | 166.76 | 165.89 | 0 | 0 | 0 | |
03/08/2023 |
166.76
|
4,200 | 166.66 | 167.24 | 166.56 | 0 | 0 | 0 | |
02/08/2023 |
166.66
|
3,500 | 166.28 | 167.71 | 166.56 | 0 | 0 | 0 | |
01/08/2023 |
166.28
|
7,400 | 164.84 | 167.71 | 164.65 | 0 | 0 | 0 | |
31/07/2023 |
164.84
|
20,800 | 168.00 | 168.10 | 163.50 | 0 | 0 | 0 | |
28/07/2023 |
168.00
|
5,400 | 167.71 | 169.34 | 167.81 | 0 | 0 | 0 | |
27/07/2023 |
167.71
|
6,500 | 169.63 | 170.59 | 167.71 | 400 | 0 | 0.1 | |
26/07/2023 |
169.63
|
9,900 | 168.19 | 169.63 | 166.76 | 200 | 100 | 0.0 | |
25/07/2023 |
168.19
|
10,500 | 167.24 | 168.19 | 165.80 | 0 | 0 | 0 | |
24/07/2023 |
167.24
|
7,100 | 166.28 | 167.71 | 165.80 | 0 | 0 | 0 | |
21/07/2023 |
166.28
|
8,300 | 162.54 | 166.56 | 163.50 | 0 | 0 | 0 | |
20/07/2023 |
162.54
|
7,400 | 163.11 | 163.88 | 161.29 | 0 | 0 | 0 | |
19/07/2023 |
163.11
|
9,700 | 161.49 | 164.74 | 161.68 | 0 | 0 | 0 | |
18/07/2023 |
161.49
|
5,300 | 162.92 | 163.40 | 161.10 | 0 | 0 | 0 | |
17/07/2023 |
162.92
|
6,900 | 162.92 | 163.40 | 162.44 | 0 | 0 | 0 | |
14/07/2023 |
162.92
|
26,100 | 158.13 | 164.84 | 158.99 | 0 | 0 | 0 | |
13/07/2023 |
158.13
|
16,900 | 156.21 | 160.05 | 155.45 | 0 | 0 | 0 | |
12/07/2023 |
156.21
|
8,800 | 156.60 | 157.17 | 155.45 | 0 | 0 | 0 | |
11/07/2023 |
156.60
|
5,500 | 158.13 | 158.32 | 156.41 | 0 | 0 | 0 | |
10/07/2023 |
158.13
|
3,000 | 157.84 | 159.66 | 157.84 | 0 | 0 | 0 | |
07/07/2023 |
157.84
|
2,700 | 158.80 | 158.80 | 157.65 | 0 | 0 | 0 | |
06/07/2023 |
158.80
|
1,400 | 158.61 | 159.09 | 157.17 | 0 | 0 | 0 | |
05/07/2023 |
158.61
|
10,700 | 159.28 | 161.01 | 158.13 | 0 | 0 | 0 | |
04/07/2023 |
159.28
|
5,935 | 158.13 | 159.86 | 158.13 | 0 | 0 | 0 | |
03/07/2023 |
158.13
|
6,900 | 158.13 | 160.05 | 158.13 | 0 | 1,200 | -0.2 | |
30/06/2023 |
158.13
|
5,442 | 156.69 | 160.05 | 158.13 | 0 | 0 | 0 |