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) |
7.20 | 3.29% | 59,900 | -4,650 | -1.2 |
218
282.10
226
|
2 tháng
(2024-07-22) |
6.90 | 3.15% | 67,900 | -5,650 | -1.4 |
215
282.10
226
|
3 tháng
(2024-06-21) |
6 | 2.73% | 77,600 | -6,137 | -1.5 |
215
282.10
226
|
6 tháng
(2024-03-25) |
22.70 | 11.17% | 120,000 | -9,934 | -2.4 |
203.30
282.10
226
|
12 tháng
(2023-09-25) |
32.90 | 17.04% | 156,100 | -11,134 | -2.6 |
180.60
282.10
226
|
24 tháng
(2022-09-30) |
-7.10 | -3.05% | 235,800 | -29,068 | -5.4 |
180.60
282.10
226
|
36 tháng
(2021-10-05) |
-2.60 | -1.14% | 281,300 | -25,671 | -4.2 |
180.60
282.10
226
|
60 tháng
(2019-10-16) |
74.78 | 49.45% | 509,000 | -7,211 | 0.5 |
146.29
282.10
226
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/04/2022 |
240
|
200 | 245 | 245 | 240 | 0 | 100 | -0.0 | |
13/04/2022 |
245
|
300 | 240.10 | 245 | 245 | 300 | 0 | 0.1 | |
12/04/2022 |
240.10
|
100 | 245 | 245 | 240.10 | 0 | 100 | -0.0 | |
08/04/2022 |
245
|
200 | 231.60 | 245 | 245 | 0 | 0 | 0 | |
07/04/2022 |
231.60
|
100 | 241 | 241 | 231.60 | 0 | 0 | 0 | |
06/04/2022 |
241
|
200 | 233 | 244 | 241 | 0 | 0 | 0 | |
05/04/2022 |
233
|
100 | 245.50 | 245.50 | 233 | 0 | 100 | -0.0 | |
04/04/2022 |
245.50
|
200 | 231.60 | 245.50 | 245.50 | 100 | 0 | 0.0 | |
01/04/2022 |
231.60
|
100 | 231.60 | 231.60 | 231.60 | 0 | 0 | 0 | |
31/03/2022 |
231.60
|
100 | 243.10 | 243.10 | 231.60 | 0 | 0 | 0 | |
30/03/2022 |
243.10
|
0 | 243.10 | 243.10 | 243.10 | 0 | 0 | 0 | |
29/03/2022 |
243.10
|
100 | 261 | 261 | 243.10 | 0 | 100 | -0.0 | |
28/03/2022 |
261
|
0 | 261 | 261 | 261 | 0 | 0 | 0 | |
25/03/2022 |
261
|
2,100 | 280 | 280 | 261 | 1,000 | 100 | 0.2 | |
24/03/2022 |
280
|
0 | 280 | 280 | 280 | 0 | 0 | 0 | |
23/03/2022 |
280
|
200 | 265 | 280 | 246.50 | 100 | 100 | 0 | |
22/03/2022 |
265
|
300 | 248 | 265 | 265 | 0 | 0 | 0 | |
21/03/2022 |
248
|
500 | 239 | 248 | 248 | 0 | 0 | 0 | |
18/03/2022 |
239
|
0 | 239 | 239 | 239 | 0 | 0 | 0 | |
17/03/2022 |
239
|
0 | 239 | 239 | 239 | 0 | 0 | 0 | |
16/03/2022 |
239
|
100 | 232.70 | 239 | 239 | 100 | 0 | 0.0 | |
15/03/2022 |
232.70
|
0 | 232.70 | 232.70 | 232.70 | 0 | 0 | 0 | |
14/03/2022 |
232.70
|
0 | 232.70 | 232.70 | 232.70 | 0 | 0 | 0 | |
11/03/2022 |
232.70
|
0 | 232.70 | 232.70 | 232.70 | 0 | 0 | 0 | |
10/03/2022 |
232.70
|
0 | 232.70 | 232.70 | 232.70 | 0 | 0 | 0 | |
09/03/2022 |
232.70
|
100 | 250 | 250 | 232.70 | 0 | 100 | -0.0 | |
08/03/2022 |
250
|
200 | 238 | 250 | 250 | 100 | 0 | 0.0 | |
07/03/2022 |
238
|
0 | 238 | 238 | 238 | 0 | 0 | 0 | |
04/03/2022 |
238
|
0 | 238 | 238 | 238 | 0 | 0 | 0 | |
03/03/2022 |
238
|
0 | 238 | 238 | 238 | 0 | 0 | 0 | |
02/03/2022 |
238
|
0 | 238 | 238 | 238 | 0 | 0 | 0 | |
01/03/2022 |
238
|
100 | 240 | 240 | 238 | 100 | 0 | 0.0 | |
28/02/2022 |
240
|
0 | 240 | 240 | 240 | 0 | 0 | 0 | |
25/02/2022 |
240
|
0 | 240 | 240 | 240 | 0 | 0 | 0 | |
24/02/2022 |
240
|
0 | 240 | 240 | 240 | 0 | 0 | 0 | |
23/02/2022 |
240
|
0 | 240 | 240 | 240 | 0 | 0 | 0 | |
22/02/2022 |
240
|
0 | 240 | 240 | 240 | 0 | 0 | 0 | |
21/02/2022 |
240
|
0 | 240 | 240 | 240 | 0 | 0 | 0 | |
18/02/2022 |
240
|
0 | 240 | 240 | 240 | 0 | 0 | 0 | |
17/02/2022 |
240
|
100 | 238 | 240 | 240 | 0 | 0 | 0 | |
16/02/2022 |
238
|
0 | 238 | 238 | 238 | 0 | 0 | 0 | |
15/02/2022 |
238
|
100 | 228.10 | 238 | 238 | 100 | 0 | 0.0 | |
14/02/2022 |
228.10
|
0 | 228.10 | 228.10 | 228.10 | 0 | 0 | 0 | |
11/02/2022 |
228.10
|
0 | 228.10 | 228.10 | 228.10 | 0 | 0 | 0 | |
10/02/2022 |
228.10
|
100 | 245 | 245 | 228.10 | 0 | 100 | -0.0 | |
09/02/2022 |
245
|
0 | 245 | 245 | 245 | 0 | 0 | 0 | |
08/02/2022 |
245
|
0 | 245 | 245 | 245 | 0 | 0 | 0 | |
07/02/2022 |
245
|
0 | 245 | 245 | 245 | 0 | 0 | 0 | |
28/01/2022 |
245
|
0 | 245 | 245 | 245 | 0 | 0 | 0 | |
27/01/2022 |
245
|
0 | 245 | 245 | 245 | 0 | 0 | 0 | |
26/01/2022 |
245
|
100 | 245 | 245 | 245 | 100 | 0 | 0 | |
25/01/2022 |
245
|
0 | 245 | 245 | 245 | 0 | 0 | 0 | |
24/01/2022 |
245
|
0 | 245 | 245 | 245 | 0 | 0 | 0 | |
21/01/2022 |
245
|
100 | 248.20 | 248.20 | 245 | 100 | 0 | 0.0 | |
20/01/2022 |
248.20
|
300 | 250 | 250 | 248 | 200 | 0 | 0.0 | |
19/01/2022 |
250
|
0 | 250 | 250 | 250 | 0 | 0 | 0 | |
18/01/2022 |
250
|
400 | 248.70 | 250 | 250 | 300 | 100 | 0.1 | |
17/01/2022 |
248.70
|
0 | 248.70 | 248.70 | 248.70 | 200 | 0 | 0.1 | |
14/01/2022 |
248.70
|
0 | 248.70 | 248.70 | 248.70 | 0 | 0 | 0 | |
13/01/2022 |
248.70
|
0 | 248.70 | 248.70 | 248.70 | 0 | 0 | 0 | |
12/01/2022 |
248.70
|
300 | 241.50 | 254 | 248.70 | 200 | 0 | 0.0 | |
11/01/2022 |
241.50
|
0 | 241.50 | 241.50 | 241.50 | 0 | 0 | 0 | |
10/01/2022 |
241.50
|
1,000 | 241.50 | 241.50 | 241.50 | 900 | 0 | 0.2 | |
07/01/2022 |
241.50
|
0 | 241.50 | 241.50 | 241.50 | 0 | 0 | 0 | |
06/01/2022 |
241.50
|
0 | 241.50 | 241.50 | 241.50 | 0 | 0 | 0 | |
05/01/2022 |
241.50
|
500 | 234.40 | 250 | 241.40 | 400 | 0 | 0.1 | |
04/01/2022 |
234.40
|
0 | 234.40 | 234.40 | 234.40 | 0 | 0 | 0 | |
31/12/2021 |
234.40
|
200 | 240 | 240 | 233.20 | 0 | 100 | -0.0 | |
30/12/2021 |
240
|
0 | 240 | 240 | 240 | 0 | 0 | 0 | |
29/12/2021 |
240
|
300 | 240 | 240 | 240 | 0 | 0 | 0 | |
28/12/2021 |
240
|
200 | 228.50 | 240 | 236 | 100 | 0 | 0.0 | |
27/12/2021 |
228.50
|
0 | 228.50 | 228.50 | 228.50 | 0 | 0 | 0 | |
24/12/2021 |
228.50
|
100 | 228.20 | 228.50 | 228.50 | 0 | 0 | 0 | |
23/12/2021 |
228.20
|
500 | 235.10 | 235.10 | 228 | 100 | 0 | 0.0 | |
22/12/2021 |
235.10
|
100 | 235.10 | 235.10 | 235.10 | 0 | 0 | 0 | |
21/12/2021 |
235.10
|
300 | 235.10 | 235.20 | 235.10 | 100 | 0 | 0.0 | |
20/12/2021 |
235.10
|
500 | 244 | 245 | 235 | 100 | 100 | 0 | |
17/12/2021 |
244
|
1,600 | 262 | 262 | 244 | 0 | 0 | 0 | |
16/12/2021 |
262
|
0 | 262 | 262 | 262 | 0 | 0 | 0 | |
15/12/2021: Cổ tức tiền mặt tỉ lệ: 250% | |||||||||
15/12/2021 |
262
|
400 | 267 | 267 | 260 | 0 | 0 | 0 | |
14/12/2021 |
267.00
|
5,100 | 250.45 | 267.92 | 256.03 | 0 | 300 | -0.1 | |
13/12/2021 |
250.45
|
1,300 | 234.08 | 250.45 | 246.88 | 0 | 200 | -0.1 | |
10/12/2021 |
234.08
|
700 | 251.46 | 251.46 | 233.99 | 0 | 0 | 0 | |
09/12/2021 |
251.46
|
400 | 265.17 | 265.17 | 251.46 | 0 | 0 | 0 | |
08/12/2021 |
265.17
|
600 | 255.11 | 266.09 | 261.51 | 0 | 200 | -0.1 | |
07/12/2021 |
255.11
|
1,000 | 238.65 | 255.11 | 255.11 | 0 | 0 | 0 | |
06/12/2021 |
238.65
|
700 | 228.60 | 238.65 | 230.43 | 0 | 0 | 0 | |
03/12/2021 |
228.60
|
100 | 224.94 | 228.60 | 228.60 | 100 | 0 | 0.0 | |
02/12/2021 |
224.94
|
0 | 224.94 | 224.94 | 224.94 | 0 | 0 | 0 | |
01/12/2021 |
224.94
|
0 | 224.94 | 224.94 | 224.94 | 0 | 0 | 0 | |
30/11/2021 |
224.94
|
0 | 224.94 | 224.94 | 224.94 | 0 | 0 | 0 | |
29/11/2021 |
224.94
|
200 | 230.43 | 233.17 | 224.94 | 0 | 0 | 0 | |
26/11/2021 |
230.43
|
0 | 230.43 | 230.43 | 230.43 | 0 | 0 | 0 | |
25/11/2021 |
230.43
|
100 | 224.02 | 230.43 | 230.43 | 0 | 0 | 0 | |
24/11/2021 |
224.02
|
100 | 224.02 | 224.02 | 224.02 | 0 | 100 | -0.0 | |
23/11/2021 |
224.02
|
0 | 224.02 | 224.02 | 224.02 | 0 | 0 | 0 | |
22/11/2021 |
224.02
|
0 | 224.02 | 224.02 | 224.02 | 0 | 0 | 0 | |
19/11/2021 |
224.02
|
0 | 224.02 | 224.02 | 224.02 | 0 | 0 | 0 | |
18/11/2021 |
224.02
|
100 | 228.60 | 228.60 | 224.02 | 0 | 100 | -0.0 | |
17/11/2021 |
228.60
|
100 | 228.60 | 228.60 | 228.60 | 100 | 0 | 0.0 |