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) |
|
08/02/2023 |
66.23
|
0 | 66.23 | 66.23 | 66.23 | 0 | 0 | -0.2 | |
07/02/2023 |
66.23
|
7,000 | 66.23 | 70.85 | 66.18 | 0 | 0 | -0.2 | |
06/02/2023 |
66.23
|
0 | 66.23 | 66.23 | 66.23 | 0 | 0 | -0.2 | |
03/02/2023 |
66.23
|
0 | 66.23 | 66.23 | 66.23 | 0 | 0 | -0.2 | |
02/02/2023 |
66.23
|
0 | 66.23 | 66.23 | 66.23 | 0 | 0 | -0.2 | |
01/02/2023 |
66.23
|
300 | 69.37 | 69.37 | 66.23 | 0 | 0 | -0.2 | |
31/01/2023 |
69.37
|
0 | 69.37 | 69.37 | 69.37 | 0 | 0 | -0.2 | |
30/01/2023 |
69.37
|
1,500 | 64.84 | 69.37 | 66.70 | 0 | 1,300 | -0.2 | |
27/01/2023 |
64.84
|
0 | 64.84 | 64.84 | 64.84 | 0 | 0 | -0.4 | |
19/01/2023 |
64.84
|
2,700 | 66.51 | 71.13 | 61.99 | 0 | 0 | -0.4 | |
18/01/2023 |
66.51
|
3,100 | 62.18 | 66.51 | 58.17 | 0 | 3,000 | -0.4 | |
17/01/2023 |
62.18
|
300 | 66.75 | 71.42 | 62.18 | 0 | 0 | -0.0 | |
16/01/2023 |
66.75
|
0 | 66.75 | 66.75 | 66.75 | 0 | 0 | -0.0 | |
13/01/2023 |
66.75
|
2,200 | 66.70 | 71.37 | 66.75 | 0 | 0 | -0.0 | |
12/01/2023 |
66.70
|
1,200 | 66.65 | 71.28 | 66.70 | 0 | 0 | -0.0 | |
11/01/2023 |
66.65
|
300 | 66.61 | 71.23 | 66.65 | 0 | 0 | -0.0 | |
10/01/2023 |
66.61
|
0 | 66.61 | 66.61 | 66.61 | 0 | 0 | -0.0 | |
09/01/2023 |
66.61
|
0 | 66.61 | 66.61 | 66.61 | 0 | 0 | -0.0 | |
06/01/2023 |
66.61
|
0 | 66.61 | 66.61 | 66.61 | 0 | 0 | -0.0 | |
05/01/2023 |
66.61
|
0 | 66.61 | 66.61 | 66.61 | 0 | 0 | -0.0 | |
04/01/2023 |
66.61
|
0 | 66.61 | 66.61 | 66.61 | 0 | 0 | -0.0 | |
03/01/2023 |
66.61
|
300 | 66.61 | 66.65 | 61.99 | 0 | 0 | -0.0 | |
30/12/2022 |
66.61
|
0 | 66.61 | 66.61 | 66.61 | 0 | 0 | -0.0 | |
29/12/2022 |
66.61
|
800 | 66.56 | 71.18 | 66.61 | 0 | 100 | -0.0 | |
28/12/2022 |
66.56
|
0 | 66.56 | 66.56 | 66.56 | 0 | 0 | -0.0 | |
27/12/2022 |
66.56
|
200 | 66.51 | 71.13 | 66.56 | 0 | 0 | -0.0 | |
26/12/2022 |
66.51
|
0 | 66.51 | 66.51 | 66.51 | 0 | 0 | -0.0 | |
23/12/2022 |
66.51
|
100 | 62.18 | 66.51 | 66.51 | 0 | 0 | -0.0 | |
22/12/2022 |
62.18
|
300 | 66.80 | 71.47 | 62.13 | 0 | 0 | -0.0 | |
21/12/2022 |
66.80
|
300 | 66.75 | 71.42 | 66.80 | 0 | 100 | -0.0 | |
20/12/2022 |
66.75
|
1,000 | 66.70 | 71.37 | 66.75 | 0 | 0 | -0.0 | |
19/12/2022 |
66.70
|
200 | 66.27 | 66.70 | 66.70 | 0 | 0 | -0.0 | |
16/12/2022 |
66.27
|
2,300 | 65.80 | 70.37 | 61.51 | 0 | 0 | -0.0 | |
15/12/2022 |
65.80
|
0 | 65.80 | 65.80 | 65.80 | 0 | 0 | -0.0 | |
14/12/2022 |
65.80
|
0 | 65.80 | 65.80 | 65.80 | 0 | 0 | -0.0 | |
13/12/2022 |
65.80
|
0 | 65.80 | 65.80 | 65.80 | 0 | 0 | -0.0 | |
12/12/2022 |
65.80
|
0 | 65.80 | 65.80 | 65.80 | 0 | 0 | -0.0 | |
09/12/2022 |
65.80
|
100 | 65.80 | 65.80 | 65.80 | 0 | 0 | -0.0 | |
08/12/2022 |
65.80
|
200 | 61.51 | 65.80 | 65.80 | 0 | 0 | -0.0 | |
07/12/2022 |
61.51
|
800 | 61.08 | 65.32 | 61.46 | 0 | 0 | -0.0 | |
06/12/2022 |
61.08
|
100 | 57.13 | 61.08 | 61.08 | 0 | 0 | -0.0 | |
05/12/2022 |
57.13
|
100 | 53.41 | 57.13 | 57.13 | 0 | 0 | -0.0 | |
02/12/2022 |
53.41
|
0 | 53.41 | 53.41 | 53.41 | 0 | 0 | -0.0 | |
01/12/2022 |
53.41
|
0 | 53.41 | 53.41 | 53.41 | 0 | 0 | -0.0 | |
30/11/2022 |
53.41
|
0 | 53.41 | 53.41 | 53.41 | 0 | 0 | -0.0 | |
29/11/2022 |
53.41
|
100 | 57.27 | 57.27 | 53.41 | 0 | 0 | -0.0 | |
28/11/2022 |
57.27
|
500 | 61.56 | 65.84 | 57.27 | 0 | 100 | -0.0 | |
25/11/2022 |
61.56
|
19,700 | 61.51 | 65.80 | 61.56 | 0 | 10,500 | -1.4 | |
24/11/2022 |
61.51
|
0 | 61.51 | 61.51 | 61.51 | 0 | 0 | -0.0 | |
23/11/2022 |
61.51
|
0 | 61.51 | 61.51 | 61.51 | 0 | 0 | -0.0 | |
22/11/2022 |
61.51
|
3,300 | 61.51 | 65.80 | 61.51 | 0 | 0 | -0.0 | |
21/11/2022 |
61.51
|
0 | 61.51 | 61.51 | 61.51 | 0 | 0 | -0.0 | |
18/11/2022 |
61.51
|
400 | 60.08 | 64.27 | 61.51 | 0 | 0 | -0.0 | |
17/11/2022: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
17/11/2022 |
60.08
|
0 | 60.08 | 60.08 | 60.08 | 0 | 0 | -0.0 | |
16/11/2022 |
60.08
|
1,200 | 59.66 | 63.83 | 60.08 | 0 | 0 | -0.0 | |
15/11/2022 |
59.66
|
5,900 | 59.61 | 63.74 | 55.48 | 0 | 0 | -0.0 | |
14/11/2022 |
59.61
|
4,600 | 59.56 | 63.69 | 59.14 | 0 | 0 | -0.0 | |
11/11/2022 |
59.56
|
1,500 | 57.73 | 61.77 | 58.67 | 0 | 0 | -0.0 | |
10/11/2022 |
57.73
|
100 | 53.98 | 57.73 | 57.73 | 0 | 0 | -0.0 | |
09/11/2022 |
53.98
|
0 | 53.98 | 53.98 | 53.98 | 0 | 0 | -0.0 | |
08/11/2022 |
53.98
|
1,600 | 57.73 | 61.77 | 53.98 | 0 | 0 | -0.0 | |
07/11/2022 |
57.73
|
0 | 57.73 | 57.73 | 57.73 | 0 | 0 | -0.0 | |
04/11/2022 |
57.73
|
100 | 62.05 | 62.05 | 57.73 | 0 | 0 | -0.0 | |
03/11/2022 |
62.05
|
1,000 | 58.02 | 62.05 | 58.16 | 0 | 0 | -0.0 | |
02/11/2022 |
58.02
|
100 | 54.26 | 58.02 | 58.02 | 0 | 0 | -0.0 | |
01/11/2022 |
54.26
|
0 | 54.26 | 54.26 | 54.26 | 0 | 0 | -0.0 | |
31/10/2022 |
54.26
|
200 | 50.75 | 54.26 | 54.26 | 0 | 0 | -0.0 | |
28/10/2022 |
50.75
|
0 | 50.75 | 50.75 | 50.75 | 0 | 0 | -0.0 | |
27/10/2022 |
50.75
|
100 | 54.26 | 54.26 | 50.75 | 0 | 0 | 0 | |
26/10/2022 |
54.26
|
700 | 58.25 | 62.28 | 54.22 | 0 | 0 | 0 | |
25/10/2022 |
58.25
|
700 | 58.20 | 62.24 | 58.25 | 0 | 0 | 0 | |
24/10/2022 |
58.20
|
2,800 | 58.02 | 62.05 | 58.20 | 0 | 0 | 0 | |
21/10/2022 |
58.02
|
1,800 | 62.28 | 66.60 | 58.02 | 0 | 0 | 0 | |
20/10/2022 |
62.28
|
1,200 | 58.25 | 62.28 | 54.55 | 0 | 0 | 0 | |
19/10/2022 |
58.25
|
100 | 54.45 | 58.25 | 58.25 | 0 | 0 | 0 | |
18/10/2022 |
54.45
|
1,400 | 53.70 | 57.45 | 53.75 | 0 | 0 | -0.0 | |
17/10/2022 |
53.70
|
300 | 50.23 | 53.70 | 53.70 | 0 | 0 | -0.0 | |
14/10/2022 |
50.23
|
0 | 50.23 | 50.23 | 50.23 | 0 | 0 | -0.0 | |
13/10/2022 |
50.23
|
100 | 51.87 | 51.87 | 50.23 | 0 | 0 | -0.0 | |
12/10/2022 |
51.87
|
100 | 48.49 | 51.87 | 51.87 | 0 | 0 | -0.0 | |
11/10/2022 |
48.49
|
0 | 48.49 | 48.49 | 48.49 | 0 | 0 | -0.0 | |
10/10/2022 |
48.49
|
100 | 52.11 | 52.11 | 48.49 | 0 | 0 | -0.0 | |
07/10/2022 |
52.11
|
100 | 54.97 | 54.97 | 52.11 | 0 | 0 | -0.0 | |
06/10/2022 |
54.97
|
100 | 59.05 | 59.05 | 54.97 | 0 | 0 | -0.0 | |
05/10/2022 |
59.05
|
0 | 59.05 | 59.05 | 59.05 | 0 | 0 | -0.0 | |
04/10/2022 |
59.05
|
200 | 55.20 | 59.05 | 58.63 | 0 | 0 | -0.0 | |
03/10/2022 |
55.20
|
100 | 51.59 | 55.20 | 55.20 | 0 | 0 | -0.0 | |
30/09/2022 |
51.59
|
100 | 55.06 | 55.06 | 51.59 | 0 | 0 | -0.0 | |
29/09/2022 |
55.06
|
0 | 55.06 | 55.06 | 55.06 | 0 | 0 | -0.0 | |
28/09/2022 |
55.06
|
400 | 58.67 | 62.75 | 54.92 | 0 | 0 | -0.0 | |
27/09/2022 |
58.67
|
900 | 61.77 | 66.08 | 57.45 | 0 | 0 | -0.0 | |
26/09/2022 |
61.77
|
600 | 57.73 | 61.77 | 61.77 | 0 | 0 | -0.0 | |
23/09/2022 |
57.73
|
4,000 | 60.97 | 65.24 | 57.73 | 0 | 0 | -0.0 | |
22/09/2022 |
60.97
|
300 | 57.78 | 61.81 | 57.83 | 0 | 100 | -0.0 | |
21/09/2022 |
57.78
|
0 | 57.78 | 57.78 | 57.78 | 0 | 0 | -0.0 | |
20/09/2022 |
57.78
|
200 | 54.03 | 57.78 | 57.78 | 0 | 0 | -0.0 | |
19/09/2022 |
54.03
|
200 | 56.37 | 60.31 | 54.03 | 0 | 0 | -0.0 | |
16/09/2022 |
56.37
|
200 | 57.50 | 61.49 | 56.37 | 0 | 0 | -0.0 | |
15/09/2022 |
57.50
|
300 | 57.50 | 61.44 | 54.69 | 0 | 0 | -0.0 | |
14/09/2022 |
57.50
|
6,300 | 60.08 | 64.25 | 55.95 | 0 | 0 | -0.0 |