Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
2.40 | 3.42% | 1,300 | 0 | 0 |
70
73
72.50
|
2 tháng
(2024-07-22) |
-2.50 | -3.33% | 5,900 | -3,400 | -0.2 |
70
75
72.50
|
3 tháng
(2024-06-20) |
12.40 | 20.63% | 13,200 | -2,200 | -0.2 |
59.40
81
72.50
|
6 tháng
(2024-03-22) |
29.84 | 69.96% | 47,800 | -400 | -0.1 |
42.66
81
72.50
|
12 tháng
(2023-10-04) |
35.66 | 96.80% | 196,500 | 1,500 | -0.0 |
30.73
81
72.50
|
24 tháng
(2022-09-29) |
39.53 | 119.90% | 644,525 | 5,900 | 0.1 |
28.95
81
72.50
|
36 tháng
(2021-10-04) |
43.44 | 149.48% | 2,366,218 | -1,752,300 | -61.4 |
18.93
81
72.50
|
60 tháng
(2019-10-15) |
55.30 | 321.51% | 2,809,228 | -1,745,700 | -61.2 |
11.11
81
72.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
72.50
|
0 | 72.50 | 72.50 | 72.50 | 0 | 0 | 0 | |
17/09/2024 |
73
|
600 | 72 | 73 | 72 | 0 | 0 | 0 | |
16/09/2024 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
13/09/2024 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
12/09/2024 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
11/09/2024 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
10/09/2024 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
09/09/2024 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
06/09/2024 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
05/09/2024 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
04/09/2024 |
70
|
200 | 70 | 70 | 70 | 0 | 0 | 0 | |
30/08/2024 |
70.10
|
0 | 70.10 | 70.10 | 70.10 | 0 | 0 | 0 | |
29/08/2024 |
70.10
|
0 | 70.10 | 70.10 | 70.10 | 0 | 0 | 0 | |
28/08/2024 |
70.10
|
0 | 70.10 | 70.10 | 70.10 | 0 | 0 | 0 | |
27/08/2024 |
70.10
|
0 | 70.10 | 70.10 | 70.10 | 0 | 0 | 0 | |
26/08/2024 |
70.10
|
0 | 70.10 | 70.10 | 70.10 | 0 | 0 | 0 | |
23/08/2024 |
70.10
|
0 | 70.10 | 70.10 | 70.10 | 0 | 0 | 0 | |
22/08/2024 |
70.10
|
100 | 70.10 | 70.10 | 70.10 | 0 | 0 | 0 | |
21/08/2024 |
70
|
400 | 70 | 70 | 70 | 0 | 0 | 0 | |
20/08/2024 |
70.10
|
0 | 70.10 | 70.10 | 70.10 | 0 | 0 | 0 | |
19/08/2024 |
70.10
|
0 | 70.10 | 70.10 | 70.10 | 0 | 0 | 0 | |
16/08/2024 |
70.10
|
0 | 70.10 | 70.10 | 70.10 | 0 | 0 | 0 | |
15/08/2024 |
70.10
|
0 | 70.10 | 70.10 | 70.10 | 0 | 0 | 0 | |
14/08/2024 |
70.10
|
0 | 70.10 | 70.10 | 70.10 | 0 | 0 | 0 | |
13/08/2024 |
70.10
|
0 | 70.10 | 70.10 | 70.10 | 0 | 0 | 0 | |
12/08/2024 |
70.10
|
100 | 70.10 | 70.10 | 70.10 | 0 | 0 | 0 | |
09/08/2024 |
70.10
|
200 | 70.10 | 70.10 | 70.10 | 0 | 0 | 0 | |
08/08/2024 |
70.10
|
0 | 70.10 | 70.10 | 70.10 | 0 | 0 | 0 | |
07/08/2024 |
70.10
|
0 | 70.10 | 70.10 | 70.10 | 0 | 0 | 0 | |
06/08/2024 |
70.10
|
0 | 70.10 | 70.10 | 70.10 | 0 | 0 | 0 | |
05/08/2024 |
70.10
|
0 | 70.10 | 70.10 | 70.10 | 0 | 0 | 0 | |
02/08/2024 |
70.10
|
0 | 70.10 | 70.10 | 70.10 | 0 | 0 | 0 | |
01/08/2024 |
70.10
|
0 | 70.10 | 70.10 | 70.10 | 0 | 0 | 0 | |
31/07/2024 |
70.10
|
0 | 70.10 | 70.10 | 70.10 | 0 | 0 | 0 | |
30/07/2024 |
70.10
|
0 | 70.10 | 70.10 | 70.10 | 0 | 0 | 0 | |
29/07/2024 |
70.10
|
0 | 70.10 | 70.10 | 70.10 | 0 | 0 | 0 | |
26/07/2024 |
70.10
|
0 | 70.10 | 70.10 | 70.10 | 0 | 0 | 0 | |
25/07/2024 |
70.10
|
2,700 | 70.10 | 70.10 | 70.10 | 0 | 2,700 | -0.2 | |
24/07/2024 |
72.50
|
700 | 72.50 | 72.50 | 72.50 | 0 | 700 | -0.1 | |
23/07/2024 |
72.50
|
900 | 72.50 | 72.50 | 72.50 | 0 | 0 | 0 | |
22/07/2024 |
75
|
0 | 75 | 75 | 75 | 0 | 0 | 0 | |
19/07/2024 |
75
|
100 | 75 | 75 | 75 | 0 | 100 | -0.0 | |
18/07/2024 |
74.50
|
300 | 75.50 | 75.50 | 74.50 | 0 | 100 | -0.0 | |
17/07/2024 |
75.70
|
500 | 75.70 | 75.70 | 71.20 | 0 | 300 | -0.0 | |
16/07/2024 |
77
|
300 | 75.10 | 77 | 75 | 0 | 300 | -0.0 | |
15/07/2024 |
77
|
0 | 77 | 77 | 77 | 0 | 0 | 0 | |
12/07/2024 |
77
|
100 | 77 | 77 | 77 | 0 | 0 | 0 | |
11/07/2024 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
10/07/2024 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
09/07/2024 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
08/07/2024 |
81
|
2,500 | 71 | 81 | 70.60 | 0 | 0 | 0 | |
05/07/2024 |
70.50
|
0 | 70.50 | 70.50 | 70.50 | 0 | 0 | 0 | |
04/07/2024 |
70.50
|
1,900 | 70.50 | 70.50 | 70.50 | 1,800 | 0 | 0.1 | |
03/07/2024 |
63.20
|
200 | 63.20 | 63.20 | 63.20 | 200 | 0 | 0.0 | |
02/07/2024 |
63.20
|
0 | 63.20 | 63.20 | 63.20 | 0 | 0 | 0 | |
01/07/2024 |
63.20
|
200 | 63.20 | 63.20 | 63.20 | 0 | 0 | 0 | |
28/06/2024 |
63.10
|
100 | 63.10 | 63.10 | 63.10 | 0 | 0 | 0 | |
27/06/2024 |
60.80
|
0 | 60.80 | 60.80 | 60.80 | 0 | 0 | 0 | |
26/06/2024 |
62.10
|
200 | 59.50 | 62.10 | 59.50 | 0 | 0 | 0 | |
25/06/2024 |
59.40
|
0 | 59.40 | 59.40 | 59.40 | 0 | 0 | 0 | |
24/06/2024 |
59.70
|
200 | 59.10 | 59.70 | 59.10 | 0 | 0 | 0 | |
21/06/2024 |
60.10
|
500 | 60 | 60.10 | 60 | 0 | 0 | 0 | |
20/06/2024 |
60.10
|
200 | 60.10 | 60.10 | 60.10 | 0 | 0 | 0 | |
19/06/2024 |
61.60
|
300 | 61 | 62 | 61 | 0 | 0 | 0 | |
18/06/2024 |
70.80
|
0 | 70.80 | 70.80 | 70.80 | 0 | 0 | 0 | |
17/06/2024 |
70.80
|
0 | 70.80 | 70.80 | 70.80 | 0 | 0 | 0 | |
14/06/2024 |
63.10
|
1,500 | 72 | 72 | 63.10 | 0 | 0 | 0 | |
13/06/2024 |
63
|
2,400 | 63 | 63 | 61 | 0 | 0 | 0 | |
12/06/2024 |
55
|
100 | 55 | 55 | 55 | 0 | 0 | 0 | |
11/06/2024 |
59.80
|
0 | 59.80 | 59.80 | 59.80 | 0 | 0 | 0 | |
10/06/2024 |
59.80
|
300 | 59.80 | 59.80 | 59.80 | 0 | 0 | 0 | |
07/06/2024 |
52
|
1,200 | 52 | 52 | 52 | 0 | 0 | 0 | |
06/06/2024 |
52
|
0 | 52 | 52 | 52 | 0 | 0 | 0 | |
05/06/2024 |
52
|
0 | 52 | 52 | 52 | 0 | 0 | 0 | |
04/06/2024 |
52
|
0 | 52 | 52 | 52 | 0 | 0 | 0 | |
03/06/2024 |
52
|
0 | 52 | 52 | 52 | 0 | 0 | 0 | |
31/05/2024 |
52
|
0 | 52 | 52 | 52 | 0 | 0 | 0 | |
30/05/2024 |
52
|
0 | 52 | 52 | 52 | 0 | 0 | 0 | |
29/05/2024 |
52
|
0 | 52 | 52 | 52 | 0 | 0 | 0 | |
28/05/2024 |
52
|
100 | 52 | 52 | 52 | 0 | 0 | 0 | |
27/05/2024 |
52
|
0 | 52 | 52 | 52 | 0 | 0 | 0 | |
24/05/2024 |
52
|
200 | 52 | 52 | 52 | 0 | 0 | 0 | |
23/05/2024 |
52
|
200 | 52 | 52 | 52 | 0 | 0 | 0 | |
22/05/2024 |
52
|
4,200 | 52 | 52 | 52 | 0 | 0 | 0 | |
21/05/2024 |
52
|
0 | 52 | 52 | 52 | 0 | 0 | 0 | |
20/05/2024 |
52
|
1,300 | 52 | 52 | 52 | 0 | 0 | 0 | |
17/05/2024 |
52
|
1,200 | 50 | 52 | 50 | 0 | 0 | 0 | |
16/05/2024 |
50
|
800 | 50 | 50 | 50 | 0 | 0 | 0 | |
15/05/2024 |
45.50
|
0 | 45.50 | 45.50 | 45.50 | 0 | 0 | 0 | |
14/05/2024 |
45.50
|
100 | 45.50 | 45.50 | 45.50 | 0 | 0 | 0 | |
13/05/2024 |
48.20
|
0 | 48.20 | 48.20 | 48.20 | 0 | 0 | 0 | |
10/05/2024 |
48.20
|
0 | 48.20 | 48.20 | 48.20 | 0 | 0 | 0 | |
09/05/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
09/05/2024 |
48.20
|
0 | 48.20 | 48.20 | 48.20 | 0 | 0 | 0 | |
08/05/2024 |
47.60
|
600 | 49.44 | 49.44 | 47.60 | 100 | 0 | 0.0 | |
07/05/2024 |
47.50
|
100 | 47.50 | 47.50 | 47.50 | 0 | 0 | 0 | |
06/05/2024 |
47.50
|
200 | 45.56 | 47.50 | 45.56 | 0 | 0 | 0 | |
03/05/2024 |
44.59
|
600 | 44.59 | 44.59 | 44.59 | 0 | 0 | 0 | |
02/05/2024 |
45.08
|
100 | 45.08 | 45.08 | 45.08 | 0 | 0 | 0 | |
26/04/2024 |
45.56
|
200 | 46.05 | 46.05 | 45.56 | 0 | 0 | 0 | |
25/04/2024 |
46.53
|
800 | 46.53 | 46.53 | 46.53 | 0 | 0 | 0 |