| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-17.10 | -7.50% | 14,800 | 2,641 | 0.6 |
209.60
227.90
210.80
|
|
2 tháng
(2024-09-23) |
-10.20 | -4.62% | 32,600 | 4,041 | 0.9 |
209.60
227.90
210.80
|
|
3 tháng
(2024-08-26) |
-1.22 | -0.57% | 90,600 | -459 | -0.3 |
209.60
256.47
210.80
|
|
6 tháng
(2024-05-27) |
8.60 | 4.26% | 122,500 | -3,959 | -1.0 |
195.47
256.47
210.80
|
|
12 tháng
(2023-11-29) |
38.15 | 22.10% | 182,100 | -8,059 | -1.9 |
164.19
256.47
210.80
|
|
24 tháng
(2022-12-05) |
-0.85 | -0.40% | 258,200 | -24,423 | -4.5 |
164.19
256.47
210.80
|
|
36 tháng
(2021-12-08) |
-30.28 | -12.56% | 308,800 | -21,596 | -3.2 |
164.19
256.47
210.80
|
|
60 tháng
(2019-12-19) |
65.10 | 44.68% | 525,930 | -2,816 | 1.5 |
133
256.47
210.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/01/2022 |
222.74
|
100 | 222.74 | 222.74 | 222.74 | 100 | 0 | 0 | |
| 25/01/2022 |
222.74
|
0 | 222.74 | 222.74 | 222.74 | 0 | 0 | 0 | |
| 24/01/2022 |
222.74
|
0 | 222.74 | 222.74 | 222.74 | 0 | 0 | 0 | |
| 21/01/2022 |
222.74
|
100 | 225.65 | 225.65 | 222.74 | 100 | 0 | 0.0 | |
| 20/01/2022 |
225.65
|
300 | 227.29 | 227.29 | 225.47 | 200 | 0 | 0.0 | |
| 19/01/2022 |
227.29
|
0 | 227.29 | 227.29 | 227.29 | 0 | 0 | 0 | |
| 18/01/2022 |
227.29
|
400 | 226.11 | 227.29 | 227.29 | 300 | 100 | 0.1 | |
| 17/01/2022 |
226.11
|
0 | 226.11 | 226.11 | 226.11 | 200 | 0 | 0.1 | |
| 14/01/2022 |
226.11
|
0 | 226.11 | 226.11 | 226.11 | 0 | 0 | 0 | |
| 13/01/2022 |
226.11
|
0 | 226.11 | 226.11 | 226.11 | 0 | 0 | 0 | |
| 12/01/2022 |
226.11
|
300 | 219.56 | 230.93 | 226.11 | 200 | 0 | 0.0 | |
| 11/01/2022 |
219.56
|
0 | 219.56 | 219.56 | 219.56 | 0 | 0 | 0 | |
| 10/01/2022 |
219.56
|
1,000 | 219.56 | 219.56 | 219.56 | 900 | 0 | 0.2 | |
| 07/01/2022 |
219.56
|
0 | 219.56 | 219.56 | 219.56 | 0 | 0 | 0 | |
| 06/01/2022 |
219.56
|
0 | 219.56 | 219.56 | 219.56 | 0 | 0 | 0 | |
| 05/01/2022 |
219.56
|
500 | 213.11 | 227.29 | 219.47 | 400 | 0 | 0.1 | |
| 04/01/2022 |
213.11
|
0 | 213.11 | 213.11 | 213.11 | 0 | 0 | 0 | |
| 31/12/2021 |
213.11
|
200 | 218.20 | 218.20 | 212.02 | 0 | 100 | -0.0 | |
| 30/12/2021 |
218.20
|
0 | 218.20 | 218.20 | 218.20 | 0 | 0 | 0 | |
| 29/12/2021 |
218.20
|
300 | 218.20 | 218.20 | 218.20 | 0 | 0 | 0 | |
| 28/12/2021 |
218.20
|
200 | 207.74 | 218.20 | 214.56 | 100 | 0 | 0.0 | |
| 27/12/2021 |
207.74
|
0 | 207.74 | 207.74 | 207.74 | 0 | 0 | 0 | |
| 24/12/2021 |
207.74
|
100 | 207.47 | 207.74 | 207.74 | 0 | 0 | 0 | |
| 23/12/2021 |
207.47
|
500 | 213.74 | 213.74 | 207.29 | 100 | 0 | 0.0 | |
| 22/12/2021 |
213.74
|
100 | 213.74 | 213.74 | 213.74 | 0 | 0 | 0 | |
| 21/12/2021 |
213.74
|
300 | 213.74 | 213.83 | 213.74 | 100 | 0 | 0.0 | |
| 20/12/2021 |
213.74
|
500 | 221.83 | 222.74 | 213.65 | 100 | 100 | 0 | |
| 17/12/2021 |
221.83
|
1,600 | 238.20 | 238.20 | 221.83 | 0 | 0 | 0 | |
| 16/12/2021 |
238.20
|
0 | 238.20 | 238.20 | 238.20 | 0 | 0 | 0 | |
| 15/12/2021: Cổ tức tiền mặt tỉ lệ: 250% | |||||||||
| 15/12/2021 |
238.20
|
400 | 242.74 | 242.74 | 236.38 | 0 | 0 | 0 | |
| 14/12/2021 |
242.74
|
5,100 | 227.70 | 243.58 | 232.77 | 0 | 300 | -0.1 | |
| 13/12/2021 |
227.70
|
1,300 | 212.82 | 227.70 | 224.46 | 0 | 200 | -0.1 | |
| 10/12/2021 |
212.82
|
700 | 228.61 | 228.61 | 212.73 | 0 | 0 | 0 | |
| 09/12/2021 |
228.61
|
400 | 241.08 | 241.08 | 228.61 | 0 | 0 | 0 | |
| 08/12/2021 |
241.08
|
600 | 231.94 | 241.91 | 237.76 | 0 | 200 | -0.1 | |
| 07/12/2021 |
231.94
|
1,000 | 216.97 | 231.94 | 231.94 | 0 | 0 | 0 | |
| 06/12/2021 |
216.97
|
700 | 207.83 | 216.97 | 209.49 | 0 | 0 | 0 | |
| 03/12/2021 |
207.83
|
100 | 204.50 | 207.83 | 207.83 | 100 | 0 | 0.0 | |
| 02/12/2021 |
204.50
|
0 | 204.50 | 204.50 | 204.50 | 0 | 0 | 0 | |
| 01/12/2021 |
204.50
|
0 | 204.50 | 204.50 | 204.50 | 0 | 0 | 0 | |
| 30/11/2021 |
204.50
|
0 | 204.50 | 204.50 | 204.50 | 0 | 0 | 0 | |
| 29/11/2021 |
204.50
|
200 | 209.49 | 211.99 | 204.50 | 0 | 0 | 0 | |
| 26/11/2021 |
209.49
|
0 | 209.49 | 209.49 | 209.49 | 0 | 0 | 0 | |
| 25/11/2021 |
209.49
|
100 | 203.67 | 209.49 | 209.49 | 0 | 0 | 0 | |
| 24/11/2021 |
203.67
|
100 | 203.67 | 203.67 | 203.67 | 0 | 100 | -0.0 | |
| 23/11/2021 |
203.67
|
0 | 203.67 | 203.67 | 203.67 | 0 | 0 | 0 | |
| 22/11/2021 |
203.67
|
0 | 203.67 | 203.67 | 203.67 | 0 | 0 | 0 | |
| 19/11/2021 |
203.67
|
0 | 203.67 | 203.67 | 203.67 | 0 | 0 | 0 | |
| 18/11/2021 |
203.67
|
100 | 207.83 | 207.83 | 203.67 | 0 | 100 | -0.0 | |
| 17/11/2021 |
207.83
|
100 | 207.83 | 207.83 | 207.83 | 100 | 0 | 0.0 | |
| 16/11/2021 |
207.83
|
100 | 207.00 | 207.83 | 207.83 | 100 | 0 | 0.0 | |
| 15/11/2021 |
207.00
|
0 | 207.00 | 207.00 | 207.00 | 0 | 0 | 0 | |
| 12/11/2021 |
207.00
|
100 | 207.00 | 207.00 | 207.00 | 100 | 100 | 0 | |
| 11/11/2021 |
207.00
|
0 | 207.00 | 207.00 | 207.00 | 0 | 0 | 0 | |
| 10/11/2021 |
207.00
|
300 | 211.99 | 211.99 | 207.00 | 300 | 0 | 0 | |
| 09/11/2021 |
211.99
|
0 | 211.99 | 211.99 | 211.99 | 0 | 0 | 0 | |
| 08/11/2021 |
211.99
|
0 | 211.99 | 211.99 | 211.99 | 0 | 0 | 0 | |
| 05/11/2021 |
211.99
|
0 | 211.99 | 211.99 | 211.99 | 0 | 0 | 0 | |
| 04/11/2021 |
211.99
|
0 | 211.99 | 211.99 | 211.99 | 0 | 0 | 0 | |
| 03/11/2021 |
211.99
|
400 | 211.99 | 211.99 | 211.99 | 0 | 0 | 0 | |
| 02/11/2021 |
211.99
|
0 | 211.99 | 211.99 | 211.99 | 0 | 0 | 0 | |
| 01/11/2021 |
211.99
|
0 | 211.99 | 211.99 | 211.99 | 0 | 0 | 0 | |
| 29/10/2021 |
211.99
|
200 | 214.40 | 214.40 | 211.99 | 0 | 0 | 0 | |
| 28/10/2021 |
214.40
|
0 | 214.40 | 214.40 | 214.40 | 0 | 0 | 0 | |
| 27/10/2021 |
214.40
|
100 | 211.82 | 214.40 | 214.40 | 0 | 0 | 0 | |
| 26/10/2021 |
211.82
|
1,000 | 199.52 | 211.82 | 202.09 | 500 | 900 | -0.1 | |
| 25/10/2021 |
199.52
|
400 | 213.65 | 213.65 | 199.52 | 0 | 400 | -0.1 | |
| 22/10/2021 |
213.65
|
0 | 213.65 | 213.65 | 213.65 | 0 | 0 | 0 | |
| 21/10/2021 |
213.65
|
100 | 214.40 | 214.40 | 213.65 | 100 | 0 | 0.0 | |
| 20/10/2021 |
214.40
|
0 | 214.40 | 214.40 | 214.40 | 0 | 0 | 0 | |
| 19/10/2021 |
214.40
|
0 | 214.40 | 214.40 | 214.40 | 0 | 0 | 0 | |
| 18/10/2021 |
214.40
|
0 | 214.40 | 214.40 | 214.40 | 0 | 0 | 0 | |
| 15/10/2021 |
214.40
|
300 | 200.51 | 214.40 | 214.06 | 300 | 200 | 0.0 | |
| 14/10/2021 |
200.51
|
0 | 200.51 | 200.51 | 200.51 | 0 | 0 | 0 | |
| 13/10/2021 |
200.51
|
0 | 200.51 | 200.51 | 200.51 | 0 | 0 | 0 | |
| 12/10/2021 |
200.51
|
0 | 200.51 | 200.51 | 200.51 | 0 | 0 | 0 | |
| 11/10/2021 |
200.51
|
0 | 200.51 | 200.51 | 200.51 | 0 | 0 | 0 | |
| 08/10/2021 |
200.51
|
500 | 199.52 | 200.51 | 200.51 | 500 | 500 | 0 | |
| 07/10/2021 |
199.52
|
100 | 207.83 | 207.83 | 199.52 | 0 | 0 | 0 | |
| 06/10/2021 |
207.83
|
0 | 207.83 | 207.83 | 207.83 | 0 | 0 | 0 | |
| 05/10/2021 |
207.83
|
300 | 208.49 | 208.49 | 207.83 | 300 | 0 | 0.1 | |
| 04/10/2021 |
208.49
|
0 | 208.49 | 208.49 | 208.49 | 0 | 0 | 0 | |
| 01/10/2021 |
208.49
|
0 | 208.49 | 208.49 | 208.49 | 0 | 0 | 0 | |
| 30/09/2021 |
208.49
|
0 | 208.49 | 208.49 | 208.49 | 0 | 0 | 0 | |
| 29/09/2021 |
208.49
|
0 | 208.49 | 208.49 | 208.49 | 0 | 0 | 0 | |
| 28/09/2021 |
208.49
|
0 | 208.49 | 208.49 | 208.49 | 0 | 0 | 0 | |
| 27/09/2021 |
208.49
|
0 | 208.49 | 208.49 | 208.49 | 0 | 0 | 0 | |
| 24/09/2021 |
208.49
|
0 | 208.49 | 208.49 | 208.49 | 0 | 0 | 0 | |
| 23/09/2021 |
208.49
|
600 | 208.49 | 208.49 | 208.49 | 600 | 0 | 0.2 | |
| 22/09/2021 |
208.49
|
600 | 204.50 | 208.49 | 208.49 | 600 | 100 | 0.1 | |
| 21/09/2021 |
204.50
|
700 | 199.52 | 209.49 | 204.50 | 600 | 600 | 0 | |
| 20/09/2021 |
199.52
|
0 | 199.52 | 199.52 | 199.52 | 0 | 0 | 0 | |
| 17/09/2021 |
199.52
|
0 | 199.52 | 199.52 | 199.52 | 0 | 0 | 0 | |
| 16/09/2021 |
199.52
|
100 | 210.32 | 210.32 | 199.52 | 0 | 100 | -0.0 | |
| 15/09/2021 |
210.32
|
400 | 211.99 | 211.99 | 210.32 | 400 | 0 | 0.1 | |
| 14/09/2021 |
211.99
|
500 | 210.32 | 211.99 | 210.32 | 300 | 200 | 0.0 | |
| 13/09/2021 |
210.32
|
600 | 203.67 | 210.32 | 206.17 | 600 | 200 | 0.1 | |
| 10/09/2021 |
203.67
|
400 | 204.50 | 207.83 | 203.67 | 300 | 300 | 0.0 | |
| 09/09/2021 |
204.50
|
500 | 203.67 | 204.50 | 202.01 | 100 | 0 | 0.0 | |
| 08/09/2021 |
203.67
|
0 | 203.67 | 203.67 | 203.67 | 0 | 0 | 0 | |