Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-11) |
0 | 0% | 100 | 0 | 0 |
220
220
220
|
2 tháng
(2025-05-12) |
0 | 0% | 100 | 0 | 0 |
220
220
220
|
3 tháng
(2025-04-14) |
7 | 3.29% | 2,200 | -10 | -0.0 |
181.10
229.40
220
|
6 tháng
(2025-01-13) |
-10.80 | -4.68% | 202,700 | 5,990 | 1.3 |
181.10
230.80
220
|
12 tháng
(2024-07-16) |
-47.19 | -17.66% | 276,300 | 23,590 | 5.9 |
181.10
267.19
220
|
24 tháng
(2023-07-24) |
-9.52 | -4.15% | 370,300 | 28,790 | 7.2 |
170.30
270.13
220
|
36 tháng
(2022-07-27) |
62.09 | 39.32% | 634,400 | 5,234,348 | 1,353.2 |
81.44
302.66
220
|
60 tháng
(2021-01-07) |
177.70 | 420.08% | 1,091,018 | 4,936,649 | 1,318.7 |
42.30
302.66
220
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2023 |
168.73
|
4,300 | 168.36 | 168.73 | 168.36 | 3,700 | 0 | 0.7 | |
14/02/2023 |
168.73
|
0 | 168.73 | 168.73 | 168.73 | 0 | 0 | 0 | |
13/02/2023 |
167.89
|
4,800 | 171.60 | 171.60 | 167.89 | 0 | 100 | -0.0 | |
10/02/2023 |
167.89
|
100 | 167.89 | 167.89 | 167.89 | 0 | 0 | 0 | |
09/02/2023 |
167.89
|
100 | 167.89 | 167.89 | 167.89 | 0 | 0 | 0 | |
08/02/2023 |
167.89
|
0 | 167.89 | 167.89 | 167.89 | 0 | 0 | 0 | |
07/02/2023 |
167.89
|
0 | 167.89 | 167.89 | 167.89 | 0 | 0 | 0 | |
06/02/2023 |
167.89
|
0 | 167.89 | 167.89 | 167.89 | 0 | 0 | 0 | |
03/02/2023 |
167.89
|
0 | 167.89 | 167.89 | 167.89 | 0 | 0 | 0 | |
02/02/2023 |
167.89
|
0 | 167.89 | 167.89 | 167.89 | 0 | 0 | 0 | |
01/02/2023 |
167.89
|
0 | 167.89 | 167.89 | 167.89 | 0 | 0 | 0 | |
31/01/2023 |
167.89
|
0 | 167.89 | 167.89 | 167.89 | 0 | 0 | 0 | |
30/01/2023 |
167.89
|
5,000 | 167.89 | 167.89 | 167.89 | 0 | 0 | 0 | |
27/01/2023 |
167.89
|
0 | 167.89 | 167.89 | 167.89 | 0 | 0 | 0 | |
19/01/2023 |
167.89
|
0 | 167.89 | 167.89 | 167.89 | 0 | 0 | 0 | |
18/01/2023 |
167.89
|
0 | 167.89 | 167.89 | 167.89 | 0 | 0 | 0 | |
17/01/2023 |
167.89
|
0 | 167.89 | 167.89 | 167.89 | 0 | 0 | 0 | |
16/01/2023 |
166.04
|
0 | 167.89 | 167.89 | 167.89 | 0 | 0 | 0 | |
13/01/2023 |
167.89
|
0 | 167.89 | 167.89 | 167.89 | 0 | 0 | 0 | |
12/01/2023 |
167.89
|
0 | 167.89 | 167.89 | 167.89 | 0 | 0 | 0 | |
11/01/2023 |
167.89
|
0 | 167.89 | 167.89 | 167.89 | 0 | 0 | 0 | |
10/01/2023 |
167.89
|
0 | 167.89 | 167.89 | 167.89 | 0 | 0 | 0 | |
09/01/2023 |
167.89
|
0 | 167.89 | 167.89 | 167.89 | 0 | 0 | 0 | |
06/01/2023 |
167.89
|
0 | 167.89 | 167.89 | 167.89 | 0 | 0 | 0 | |
05/01/2023 |
166.04
|
200 | 169.75 | 169.75 | 166.04 | 0 | 0 | 0 | |
04/01/2023 |
169.75
|
0 | 169.75 | 169.75 | 169.75 | 0 | 0 | 0 | |
03/01/2023 |
169.75
|
0 | 169.75 | 169.75 | 169.75 | 0 | 0 | 0 | |
30/12/2022 |
169.66
|
6,900 | 169.75 | 169.75 | 169.66 | 0 | 0 | 0 | |
29/12/2022 |
169.56
|
100 | 169.56 | 169.56 | 169.56 | 0 | 0 | 0 | |
28/12/2022 |
147.49
|
0 | 147.49 | 147.49 | 147.49 | 0 | 0 | 0 | |
27/12/2022 |
147.49
|
0 | 147.49 | 147.49 | 147.49 | 0 | 0 | 0 | |
26/12/2022 |
147.49
|
0 | 147.49 | 147.49 | 147.49 | 0 | 0 | 0 | |
23/12/2022 |
147.49
|
200 | 147.49 | 147.49 | 147.49 | 0 | 200 | -0.0 | |
22/12/2022 |
147.49
|
500 | 147.49 | 147.49 | 147.49 | 0 | 0 | 0 | |
21/12/2022 |
147.49
|
600 | 165.30 | 165.30 | 147.49 | 0 | 0 | 0 | |
20/12/2022 |
143.78
|
0 | 143.78 | 143.78 | 143.78 | 0 | 0 | 0 | |
19/12/2022 |
143.78
|
3,500 | 143.78 | 143.78 | 143.78 | 0 | 0 | 0 | |
16/12/2022 |
156.67
|
4,000 | 156.76 | 156.76 | 156.67 | 0 | 0 | 0 | |
15/12/2022 |
156.76
|
0 | 156.67 | 156.67 | 156.67 | 0 | 0 | 0 | |
14/12/2022 |
156.76
|
3,300 | 157.69 | 157.69 | 156.30 | 0 | 0 | 0 | |
13/12/2022 |
154.91
|
600 | 153.05 | 154.91 | 153.05 | 0 | 0 | 0 | |
12/12/2022 |
153.05
|
100 | 153.05 | 153.05 | 153.05 | 0 | 0 | 0 | |
09/12/2022 |
154.63
|
0 | 153.05 | 153.05 | 153.05 | 0 | 0 | 0 | |
08/12/2022 |
154.63
|
400 | 148.41 | 154.63 | 148.41 | 0 | 0 | 0 | |
07/12/2022 |
134.50
|
0 | 134.50 | 134.50 | 134.50 | 0 | 0 | 0 | |
06/12/2022 |
134.50
|
100 | 134.50 | 134.50 | 134.50 | 0 | 0 | 0 | |
05/12/2022 |
155.65
|
3,600 | 156.76 | 156.76 | 155.37 | 0 | 0 | 0 | |
02/12/2022 |
154.44
|
0 | 154.44 | 154.44 | 154.44 | 0 | 0 | 0 | |
01/12/2022 |
153.05
|
16,000 | 152.87 | 157.69 | 152.87 | 0 | 0 | 0 | |
30/11/2022 |
155.74
|
0 | 155.74 | 155.74 | 155.74 | 0 | 0 | 0 | |
29/11/2022 |
155.74
|
0 | 155.74 | 155.74 | 155.74 | 0 | 0 | 0 | |
28/11/2022 |
155.74
|
0 | 155.74 | 155.74 | 155.74 | 0 | 0 | 0 | |
25/11/2022 |
155.74
|
100 | 155.74 | 155.74 | 155.74 | 0 | 0 | 0 | |
24/11/2022 |
137.75
|
0 | 137.75 | 137.75 | 137.75 | 0 | 0 | 0 | |
23/11/2022 |
137.75
|
0 | 137.75 | 137.75 | 137.75 | 0 | 0 | 0 | |
22/11/2022 |
142.29
|
600 | 135.61 | 142.29 | 135.61 | 0 | 0 | 0 | |
21/11/2022 |
123.74
|
100 | 123.74 | 123.74 | 123.74 | 0 | 0 | 0 | |
18/11/2022 |
107.60
|
100 | 107.60 | 107.60 | 107.60 | 0 | 0 | 0 | |
17/11/2022 |
93.59
|
100 | 93.59 | 93.59 | 93.59 | 0 | 0 | 0 | |
16/11/2022 |
81.44
|
100 | 81.44 | 81.44 | 81.44 | 0 | 0 | 0 | |
15/11/2022 |
92.11
|
0 | 70.87 | 70.87 | 70.87 | 0 | 0 | 0 | |
14/11/2022 |
92.11
|
20,400 | 92.11 | 92.11 | 69.75 | 0 | 0 | 0 | |
11/11/2022 |
102.04
|
10,100 | 88.21 | 102.04 | 79.87 | 0 | 0 | 0 | |
10/11/2022 |
92.85
|
23,000 | 92.85 | 92.85 | 92.85 | 0 | 0 | 0 | |
09/11/2022 |
101.66
|
38,500 | 101.57 | 135.99 | 101.57 | 0 | 0 | 0 | |
08/11/2022 |
118.27
|
3,000 | 118.27 | 118.27 | 118.27 | 0 | 0 | 0 | |
07/11/2022 |
139.14
|
500 | 139.14 | 139.14 | 139.14 | 500 | 0 | 0.1 | |
04/11/2022 |
147.49
|
0 | 147.49 | 147.49 | 147.49 | 0 | 0 | 0 | |
03/11/2022 |
147.49
|
200 | 147.49 | 147.49 | 147.49 | 200 | 0 | 0.0 | |
02/11/2022 |
134.32
|
0 | 134.32 | 134.32 | 134.32 | 0 | 0 | 0 | |
01/11/2022 |
134.32
|
0 | 134.32 | 134.32 | 134.32 | 0 | 0 | 0 | |
31/10/2022 |
134.32
|
0 | 134.32 | 134.32 | 134.32 | 0 | 0 | 0 | |
28/10/2022 |
134.32
|
0 | 134.32 | 134.32 | 134.32 | 0 | 0 | 0 | |
27/10/2022 |
134.32
|
0 | 134.32 | 134.32 | 134.32 | 0 | 0 | 0 | |
26/10/2022 |
134.32
|
0 | 134.32 | 134.32 | 134.32 | 0 | 0 | 0 | |
25/10/2022: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
25/10/2022 |
134.32
|
0 | 134.32 | 134.32 | 134.32 | 0 | 0 | 0 | |
24/10/2022 |
134.32
|
0 | 134.32 | 134.32 | 134.32 | 0 | 0 | 0 | |
21/10/2022 |
134.32
|
100 | 134.32 | 134.32 | 134.32 | 0 | 0 | 0 | |
20/10/2022 |
156.07
|
900 | 163.33 | 163.33 | 156.07 | 800 | 0 | 0.1 | |
19/10/2022 |
142.21
|
0 | 142.21 | 142.21 | 142.21 | 0 | 0 | 0 | |
18/10/2022 |
142.21
|
0 | 142.21 | 142.21 | 142.21 | 0 | 0 | 0 | |
17/10/2022 |
142.21
|
0 | 142.21 | 142.21 | 142.21 | 0 | 0 | 0 | |
14/10/2022 |
142.21
|
0 | 142.21 | 142.21 | 142.21 | 0 | 0 | 0 | |
13/10/2022 |
142.21
|
0 | 142.21 | 142.21 | 142.21 | 0 | 0 | 0 | |
12/10/2022 |
142.30
|
2,300 | 141.38 | 142.30 | 141.38 | 2,300 | 0 | 0.4 | |
11/10/2022 |
142.30
|
0 | 142.30 | 142.30 | 142.30 | 0 | 0 | 0 | |
10/10/2022 |
142.30
|
2,000 | 142.30 | 142.30 | 142.30 | 2,000 | 0 | 0.3 | |
07/10/2022 |
137.71
|
0 | 137.71 | 137.71 | 137.71 | 0 | 0 | 0 | |
06/10/2022 |
137.71
|
0 | 137.71 | 137.71 | 137.71 | 0 | 0 | 0 | |
05/10/2022 |
137.71
|
500 | 137.71 | 137.71 | 137.71 | 0 | 0 | 0 | |
04/10/2022 |
128.53
|
0 | 128.53 | 128.53 | 128.53 | 0 | 0 | 0 | |
03/10/2022 |
128.53
|
0 | 128.53 | 128.53 | 128.53 | 0 | 0 | 0 | |
30/09/2022 |
128.53
|
0 | 128.53 | 128.53 | 128.53 | 0 | 0 | 0 | |
29/09/2022 |
128.53
|
900 | 128.53 | 128.53 | 128.53 | 0 | 0 | 0 | |
28/09/2022 |
128.53
|
1,000 | 128.53 | 128.53 | 128.53 | 0 | 0 | 0 | |
27/09/2022 |
137.71
|
0 | 137.71 | 137.71 | 137.71 | 0 | 0 | 0 | |
26/09/2022 |
137.71
|
0 | 137.71 | 137.71 | 137.71 | 0 | 0 | 0 | |
23/09/2022 |
137.71
|
0 | 137.71 | 137.71 | 137.71 | 0 | 0 | 0 | |
22/09/2022 |
137.71
|
0 | 137.71 | 137.71 | 137.71 | 0 | 0 | 0 | |
21/09/2022 |
137.71
|
0 | 137.71 | 137.71 | 137.71 | 0 | 0 | 0 |