Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
-4.90 | -2.49% | 178,300 | 17,300 | 3.4 |
190.50
199.80
190.50
|
2 tháng
(2025-05-30) |
-12.80 | -6.25% | 417,600 | 24,500 | 4.8 |
190.50
212
190.50
|
3 tháng
(2025-05-05) |
-8 | -4% | 556,000 | 31,200 | 4.7 |
190.50
212
190.50
|
6 tháng
(2025-02-03) |
3.10 | 1.64% | 1,114,744 | 45,912 | 7.6 |
184.50
212
190.50
|
12 tháng
(2024-08-05) |
22.83 | 13.49% | 2,372,868 | 54,552 | 9.5 |
169.17
212
190.50
|
24 tháng
(2023-08-09) |
17.23 | 9.86% | 6,631,256 | 72,555 | 14.0 |
127.56
212
190.50
|
36 tháng
(2022-08-15) |
75.01 | 64.11% | 8,522,760 | 75,540 | 14.6 |
94.05
212
190.50
|
60 tháng
(2020-08-24) |
146.24 | 319.54% | 16,130,296 | -258,834 | -7.8 |
39.56
212
190.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/03/2023 |
122.59
|
3,600 | 125.42 | 126.50 | 122.59 | 0 | 0 | 0 | |
02/03/2023 |
125.42
|
4,600 | 124.92 | 126.50 | 124.17 | 0 | 0 | 0 | |
01/03/2023 |
124.92
|
1,300 | 125.67 | 125.67 | 124.01 | 0 | 0 | 0 | |
28/02/2023 |
125.67
|
14,800 | 123.17 | 126.50 | 124.76 | 0 | 0 | 0 | |
27/02/2023 |
123.17
|
20,206 | 126.84 | 126.84 | 123.17 | 0 | 0 | 0 | |
24/02/2023 |
126.84
|
2,402 | 127.00 | 127.34 | 124.92 | 2 | 0 | 0.0 | |
23/02/2023 |
127.00
|
62,601 | 127.00 | 127.00 | 124.01 | 0 | 0 | 0 | |
22/02/2023 |
127.00
|
5,300 | 127.34 | 127.75 | 127.00 | 0 | 0 | 0 | |
21/02/2023 |
127.34
|
26,700 | 125.67 | 128.42 | 125.67 | 0 | 7,500 | -1.2 | |
20/02/2023 |
125.67
|
20,800 | 122.76 | 125.67 | 121.59 | 200 | 0 | 0.0 | |
17/02/2023 |
122.76
|
3,900 | 123.59 | 123.59 | 121.76 | 1,000 | 0 | 0.1 | |
16/02/2023 |
123.59
|
18,300 | 124.84 | 124.84 | 122.59 | 0 | 800 | -0.1 | |
15/02/2023 |
124.84
|
19,600 | 124.01 | 126.17 | 124.01 | 0 | 0 | 0 | |
14/02/2023 |
124.01
|
9,000 | 123.17 | 124.01 | 122.01 | 0 | 0 | 0 | |
13/02/2023 |
123.17
|
15,632 | 124.42 | 124.84 | 123.17 | 0 | 0 | 0 | |
10/02/2023 |
124.42
|
23,400 | 123.17 | 125.67 | 123.17 | 0 | 0 | 0 | |
09/02/2023 |
123.17
|
13,218 | 121.51 | 123.59 | 121.09 | 0 | 0 | 0 | |
08/02/2023 |
121.51
|
16,605 | 121.93 | 123.92 | 119.51 | 0 | 0 | 0 | |
07/02/2023 |
121.93
|
24,605 | 125.67 | 126.09 | 121.93 | 100 | 0 | 0.0 | |
06/02/2023 |
125.67
|
15,800 | 123.59 | 125.67 | 122.92 | 0 | 0 | 0 | |
03/02/2023 |
123.59
|
15,210 | 124.51 | 126.50 | 123.26 | 0 | 0 | 0 | |
02/02/2023 |
124.51
|
14,000 | 124.34 | 124.84 | 121.09 | 0 | 0 | 0 | |
01/02/2023 |
124.34
|
29,700 | 117.76 | 128.08 | 118.93 | 0 | 0 | 0 | |
31/01/2023 |
117.76
|
40,716 | 110.77 | 117.76 | 112.35 | 0 | 0 | 0 | |
30/01/2023 |
110.77
|
10,542 | 110.27 | 111.52 | 110.27 | 0 | 0 | 0 | |
27/01/2023 |
110.27
|
17,100 | 103.62 | 113.94 | 110.27 | 0 | 0 | 0 | |
19/01/2023 |
103.62
|
6,800 | 103.12 | 103.62 | 99.04 | 0 | 0 | 0 | |
18/01/2023 |
103.12
|
0 | 103.12 | 103.12 | 103.12 | 0 | 0 | 0 | |
17/01/2023 |
103.12
|
7,600 | 99.87 | 103.20 | 99.95 | 0 | 0 | 0 | |
16/01/2023 |
99.87
|
1,300 | 99.04 | 99.87 | 98.21 | 0 | 0 | 0 | |
13/01/2023 |
99.04
|
2,506 | 98.29 | 102.28 | 99.04 | 0 | 0 | 0 | |
12/01/2023 |
98.29
|
1,900 | 99.04 | 101.37 | 98.29 | 0 | 0 | 0 | |
11/01/2023 |
99.04
|
2,700 | 100.79 | 100.79 | 99.04 | 0 | 0 | 0 | |
10/01/2023 |
100.79
|
4,100 | 101.04 | 101.12 | 98.21 | 0 | 0 | 0 | |
09/01/2023 |
101.04
|
6,300 | 101.04 | 103.12 | 99.87 | 0 | 0 | 0 | |
06/01/2023 |
101.04
|
700 | 101.12 | 101.12 | 99.45 | 0 | 0 | 0 | |
05/01/2023 |
101.12
|
901 | 101.37 | 101.37 | 101.12 | 0 | 0 | 0 | |
04/01/2023 |
101.37
|
900 | 101.95 | 102.87 | 99.04 | 0 | 0 | 0 | |
03/01/2023 |
101.95
|
1,900 | 102.20 | 102.20 | 97.46 | 0 | 0 | 0 | |
30/12/2022 |
102.20
|
1,301 | 101.54 | 102.20 | 100.54 | 0 | 0 | 0 | |
29/12/2022 |
101.54
|
1,000 | 101.95 | 101.95 | 100.70 | 0 | 0 | 0 | |
28/12/2022 |
101.95
|
500 | 102.03 | 102.03 | 98.62 | 0 | 0 | 0 | |
27/12/2022 |
102.03
|
0 | 102.03 | 102.03 | 102.03 | 0 | 0 | 0 | |
26/12/2022 |
102.03
|
13,800 | 101.54 | 102.45 | 98.62 | 0 | 0 | 0 | |
23/12/2022 |
101.54
|
3,800 | 102.45 | 102.45 | 100.12 | 0 | 0 | 0 | |
22/12/2022 |
102.45
|
2,100 | 103.62 | 103.62 | 101.54 | 0 | 0 | 0 | |
21/12/2022 |
103.62
|
7,100 | 99.21 | 103.62 | 99.04 | 0 | 0 | 0 | |
20/12/2022 |
99.21
|
3,800 | 101.95 | 103.20 | 99.21 | 0 | 0 | 0 | |
19/12/2022 |
101.95
|
800 | 101.95 | 103.37 | 101.54 | 0 | 0 | 0 | |
16/12/2022 |
101.95
|
2,100 | 99.87 | 101.95 | 99.45 | 0 | 0 | 0 | |
15/12/2022 |
99.87
|
1,900 | 98.21 | 99.87 | 98.21 | 0 | 0 | 0 | |
14/12/2022 |
98.21
|
300 | 99.79 | 99.79 | 98.21 | 0 | 0 | 0 | |
13/12/2022 |
99.79
|
3,400 | 98.21 | 99.79 | 97.37 | 0 | 0 | 0 | |
12/12/2022 |
98.21
|
2,800 | 98.21 | 99.87 | 98.12 | 0 | 0 | 0 | |
09/12/2022 |
98.21
|
2,400 | 98.21 | 98.21 | 96.54 | 0 | 0 | 0 | |
08/12/2022 |
98.21
|
2,700 | 97.29 | 98.21 | 97.29 | 0 | 0 | 0 | |
07/12/2022 |
97.29
|
4,500 | 97.37 | 97.37 | 95.71 | 0 | 0 | 0 | |
06/12/2022 |
97.37
|
3,600 | 97.37 | 97.37 | 95.71 | 0 | 0 | 0 | |
05/12/2022 |
97.37
|
2,496 | 99.45 | 99.87 | 96.54 | 0 | 0 | 0 | |
02/12/2022 |
99.45
|
508 | 99.87 | 99.87 | 99.04 | 0 | 0 | 0 | |
01/12/2022 |
99.87
|
2,500 | 97.37 | 101.04 | 87.64 | 0 | 0 | 0 | |
30/11/2022 |
97.37
|
3,203 | 95.71 | 97.37 | 95.88 | 0 | 0 | 0 | |
29/11/2022 |
95.71
|
7,000 | 98.21 | 98.21 | 95.71 | 0 | 0 | 0 | |
28/11/2022 |
98.21
|
500 | 95.88 | 98.21 | 98.12 | 0 | 0 | 0 | |
25/11/2022 |
95.88
|
2,712 | 101.54 | 101.54 | 95.71 | 0 | 0 | 0 | |
24/11/2022 |
101.54
|
1,703 | 94.05 | 101.54 | 93.71 | 0 | 0 | 0 | |
23/11/2022 |
94.05
|
6,800 | 97.87 | 97.87 | 94.05 | 0 | 200 | -0.0 | |
22/11/2022 |
97.87
|
4,902 | 98.62 | 98.62 | 94.96 | 0 | 0 | 0 | |
21/11/2022 |
98.62
|
700 | 98.12 | 98.62 | 95.71 | 0 | 0 | 0 | |
18/11/2022 |
98.12
|
500 | 99.04 | 99.04 | 94.13 | 0 | 0 | 0 | |
17/11/2022 |
99.04
|
0 | 99.04 | 99.04 | 99.04 | 0 | 0 | 0 | |
16/11/2022 |
99.04
|
3,426 | 99.04 | 99.04 | 91.63 | 0 | 0 | 0 | |
15/11/2022 |
99.04
|
700 | 101.54 | 101.54 | 94.05 | 0 | 0 | 0 | |
14/11/2022 |
101.54
|
0 | 101.54 | 101.54 | 101.54 | 0 | 0 | 0 | |
11/11/2022 |
101.54
|
10,500 | 99.87 | 101.54 | 97.37 | 0 | 0 | 0 | |
10/11/2022 |
99.87
|
1,200 | 102.87 | 103.20 | 99.87 | 0 | 0 | 0 | |
09/11/2022 |
102.87
|
2,500 | 106.36 | 106.36 | 102.87 | 0 | 0 | 0 | |
08/11/2022 |
106.36
|
1,600 | 107.28 | 107.36 | 106.36 | 0 | 0 | 0 | |
07/11/2022 |
107.28
|
1,870 | 104.37 | 107.28 | 102.37 | 200 | 0 | 0.0 | |
04/11/2022 |
104.37
|
7,300 | 104.03 | 104.37 | 101.54 | 0 | 0 | 0 | |
03/11/2022 |
104.03
|
102 | 106.53 | 106.53 | 104.03 | 0 | 0 | 0 | |
02/11/2022 |
106.53
|
352 | 108.19 | 108.19 | 106.53 | 0 | 0 | 0 | |
01/11/2022 |
108.19
|
200 | 107.19 | 108.19 | 108.19 | 0 | 0 | 0 | |
31/10/2022 |
107.19
|
1,508 | 107.28 | 107.36 | 103.20 | 0 | 0 | 0 | |
28/10/2022 |
107.28
|
800 | 105.28 | 108.61 | 105.53 | 0 | 0 | 0 | |
27/10/2022 |
105.28
|
400 | 104.03 | 107.36 | 102.37 | 0 | 0 | 0 | |
26/10/2022 |
104.03
|
7,300 | 106.53 | 106.53 | 102.37 | 0 | 0 | 0 | |
25/10/2022 |
106.53
|
4,920 | 107.36 | 107.36 | 106.45 | 0 | 20 | -0.0 | |
24/10/2022 |
107.36
|
3,694 | 114.02 | 114.02 | 107.36 | 0 | 0 | 0 | |
21/10/2022 |
114.02
|
5,210 | 116.27 | 117.35 | 109.03 | 0 | 100 | -0.0 | |
20/10/2022 |
116.27
|
700 | 110.61 | 116.27 | 112.77 | 0 | 0 | 0 | |
19/10/2022 |
110.61
|
100 | 112.77 | 112.77 | 110.61 | 0 | 0 | 0 | |
18/10/2022 |
112.77
|
4,224 | 109.11 | 112.77 | 104.86 | 0 | 0 | 0 | |
17/10/2022 |
109.11
|
300 | 110.69 | 110.69 | 107.36 | 0 | 0 | 0 | |
14/10/2022 |
110.69
|
200 | 105.03 | 110.69 | 105.03 | 0 | 0 | 0 | |
13/10/2022 |
105.03
|
3,002 | 109.86 | 109.86 | 105.03 | 0 | 0 | 0 | |
12/10/2022 |
109.86
|
2,221 | 111.44 | 111.44 | 101.95 | 0 | 0 | 0 | |
11/10/2022 |
111.44
|
400 | 111.69 | 111.69 | 101.62 | 0 | 0 | 0 | |
10/10/2022 |
111.69
|
0 | 111.69 | 111.69 | 111.69 | 0 | 0 | 0 | |
07/10/2022: Cổ tức tiền mặt tỉ lệ: 100% | |||||||||
07/10/2022 |
111.69
|
1,100 | 112.19 | 112.19 | 104.03 | 0 | 0 | 0 |