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) |
28 | 19.94% | 12,300 | 0 | 0 |
140
173
168
|
2 tháng
(2024-07-22) |
28.40 | 20.29% | 24,000 | 0 | 0 |
140
173
168
|
3 tháng
(2024-06-20) |
39.40 | 30.54% | 53,700 | 0 | 0 |
127
173
168
|
6 tháng
(2024-03-22) |
49.34 | 41.44% | 116,517 | 0 | 0 |
116.08
173
168
|
12 tháng
(2023-09-25) |
74.43 | 79.20% | 172,809 | 0 | 0 |
89.39
173
168
|
24 tháng
(2022-09-29) |
122.20 | 264.53% | 504,907 | 0 | 0 |
40.31
173
168
|
36 tháng
(2021-10-04) |
110.27 | 189.69% | 833,641 | 0 | 0 |
40.31
173
168
|
60 tháng
(2020-06-18) |
151.31 | 885.22% | 1,660,284 | 0 | -0.0 |
17.09
173
168
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
168
|
200 | 168.40 | 168.40 | 168 | 0 | 0 | 0 | |
17/09/2024 |
168.40
|
2,500 | 169.90 | 169.90 | 160 | 0 | 0 | 0 | |
16/09/2024 |
173
|
0 | 173 | 173 | 173 | 0 | 0 | 0 | |
13/09/2024 |
173
|
0 | 173 | 173 | 173 | 0 | 0 | 0 | |
12/09/2024 |
173
|
0 | 173 | 173 | 173 | 0 | 0 | 0 | |
11/09/2024 |
173
|
0 | 173 | 173 | 173 | 0 | 0 | 0 | |
10/09/2024 |
173
|
100 | 173 | 173 | 173 | 0 | 0 | 0 | |
09/09/2024 |
150.50
|
1,400 | 151 | 165 | 150.50 | 0 | 0 | 0 | |
06/09/2024 |
150.50
|
1,800 | 149.80 | 150.50 | 149.80 | 0 | 0 | 0 | |
05/09/2024 |
149.70
|
0 | 149.70 | 149.70 | 149.70 | 0 | 0 | 0 | |
04/09/2024 |
146
|
1,200 | 150 | 150 | 146 | 0 | 0 | 0 | |
30/08/2024 |
150
|
2,200 | 142 | 150 | 142 | 0 | 0 | 0 | |
29/08/2024 |
142.30
|
100 | 142.30 | 142.30 | 142.30 | 0 | 0 | 0 | |
28/08/2024 |
141.70
|
0 | 141.70 | 141.70 | 141.70 | 0 | 0 | 0 | |
27/08/2024 |
142
|
500 | 142.50 | 142.50 | 141 | 0 | 0 | 0 | |
26/08/2024 |
141
|
200 | 141 | 141 | 141 | 0 | 0 | 0 | |
23/08/2024 |
141.50
|
600 | 141 | 141.50 | 140.50 | 0 | 0 | 0 | |
22/08/2024 |
142
|
200 | 143 | 143 | 142 | 0 | 0 | 0 | |
21/08/2024 |
142
|
700 | 143 | 143 | 142 | 0 | 0 | 0 | |
20/08/2024 |
140
|
800 | 132 | 143 | 132 | 0 | 0 | 0 | |
19/08/2024 |
140.40
|
0 | 140.40 | 140.40 | 140.40 | 0 | 0 | 0 | |
16/08/2024 |
142.90
|
900 | 130 | 144.90 | 130 | 0 | 0 | 0 | |
15/08/2024 |
140.50
|
100 | 140.50 | 140.50 | 140.50 | 0 | 0 | 0 | |
14/08/2024 |
140.50
|
400 | 140 | 140.50 | 140 | 0 | 0 | 0 | |
13/08/2024 |
140
|
300 | 140 | 140 | 140 | 0 | 0 | 0 | |
12/08/2024 |
144.30
|
0 | 144.30 | 144.30 | 144.30 | 0 | 0 | 0 | |
09/08/2024 |
144
|
300 | 145 | 145 | 144 | 0 | 0 | 0 | |
08/08/2024 |
145
|
900 | 146.80 | 146.80 | 144 | 0 | 0 | 0 | |
07/08/2024 |
148.20
|
100 | 148.20 | 148.20 | 148.20 | 0 | 0 | 0 | |
06/08/2024 |
148.20
|
0 | 148.20 | 148.20 | 148.20 | 0 | 0 | 0 | |
05/08/2024 |
149.50
|
1,000 | 145 | 149.80 | 145 | 0 | 0 | 0 | |
02/08/2024 |
145
|
200 | 145 | 145 | 145 | 0 | 0 | 0 | |
01/08/2024 |
146.50
|
200 | 146 | 146.50 | 146 | 0 | 0 | 0 | |
31/07/2024 |
154.50
|
0 | 154.50 | 154.50 | 154.50 | 0 | 0 | 0 | |
30/07/2024 |
153.90
|
200 | 155 | 155 | 153.90 | 0 | 0 | 0 | |
29/07/2024 |
148.50
|
0 | 148.50 | 148.50 | 148.50 | 0 | 0 | 0 | |
26/07/2024 |
145
|
700 | 154.50 | 154.50 | 145 | 0 | 0 | 0 | |
25/07/2024 |
142
|
800 | 143.50 | 145 | 142 | 0 | 0 | 0 | |
24/07/2024 |
140
|
2,800 | 139.90 | 142 | 139.90 | 0 | 0 | 0 | |
23/07/2024 |
140
|
1,400 | 139.60 | 140 | 139.60 | 0 | 0 | 0 | |
22/07/2024 |
140
|
1,400 | 139 | 140 | 138.50 | 0 | 0 | 0 | |
19/07/2024 |
135
|
1,600 | 135 | 135.10 | 135 | 0 | 0 | 0 | |
18/07/2024 |
137
|
400 | 134.50 | 137 | 134.50 | 0 | 0 | 0 | |
17/07/2024 |
135
|
1,000 | 135.50 | 135.50 | 135 | 0 | 0 | 0 | |
16/07/2024 |
140
|
6,100 | 133.10 | 140 | 133 | 0 | 0 | 0 | |
15/07/2024 |
131
|
1,200 | 140 | 140 | 131 | 0 | 0 | 0 | |
12/07/2024 |
135.60
|
1,100 | 139.90 | 139.90 | 135.60 | 0 | 0 | 0 | |
11/07/2024 |
139.90
|
0 | 139.90 | 139.90 | 139.90 | 0 | 0 | 0 | |
10/07/2024 |
139.90
|
1,000 | 139.50 | 139.90 | 139.50 | 0 | 0 | 0 | |
09/07/2024 |
140
|
1,900 | 140 | 140 | 139 | 0 | 0 | 0 | |
08/07/2024 |
140
|
7,000 | 131 | 140 | 131 | 0 | 0 | 0 | |
05/07/2024 |
130
|
600 | 131 | 131 | 130 | 0 | 0 | 0 | |
04/07/2024 |
130
|
1,900 | 129 | 130 | 129 | 0 | 0 | 0 | |
03/07/2024 |
127.80
|
3,600 | 127.10 | 128.50 | 127 | 0 | 0 | 0 | |
02/07/2024 |
127
|
200 | 127 | 127 | 127 | 0 | 0 | 0 | |
01/07/2024 |
127.50
|
200 | 127.50 | 127.50 | 127.50 | 0 | 0 | 0 | |
28/06/2024 |
127
|
200 | 128 | 128 | 127 | 0 | 0 | 0 | |
27/06/2024 |
128.30
|
0 | 128.30 | 128.30 | 128.30 | 0 | 0 | 0 | |
26/06/2024 |
128.50
|
500 | 128.70 | 128.70 | 128 | 0 | 0 | 0 | |
25/06/2024 |
128.60
|
0 | 128.60 | 128.60 | 128.60 | 0 | 0 | 0 | |
24/06/2024 |
128.60
|
0 | 128.60 | 128.60 | 128.60 | 0 | 0 | 0 | |
21/06/2024 |
128.40
|
500 | 129 | 129 | 128.40 | 0 | 0 | 0 | |
20/06/2024 |
129
|
700 | 128 | 129 | 128 | 0 | 0 | 0 | |
19/06/2024 |
128.50
|
1,300 | 127 | 128.50 | 127 | 0 | 0 | 0 | |
18/06/2024 |
127
|
0 | 127 | 127 | 127 | 0 | 0 | 0 | |
17/06/2024 |
127
|
300 | 127 | 127 | 127 | 0 | 0 | 0 | |
14/06/2024 |
127.50
|
300 | 127 | 127.50 | 127 | 0 | 0 | 0 | |
13/06/2024 |
127
|
300 | 127 | 127 | 127 | 0 | 0 | 0 | |
12/06/2024 |
127
|
800 | 127 | 127 | 127 | 0 | 0 | 0 | |
11/06/2024 |
127
|
800 | 127 | 127 | 127 | 0 | 0 | 0 | |
10/06/2024 |
127
|
300 | 127 | 127 | 127 | 0 | 0 | 0 | |
07/06/2024 |
127.50
|
5,700 | 127 | 127.50 | 127 | 0 | 0 | 0 | |
06/06/2024 |
126.90
|
0 | 126.90 | 126.90 | 126.90 | 0 | 0 | 0 | |
05/06/2024 |
126.90
|
6,100 | 126.90 | 126.90 | 126.90 | 0 | 0 | 0 | |
04/06/2024 |
125
|
1,100 | 125 | 127 | 125 | 0 | 0 | 0 | |
03/06/2024 |
127
|
6,700 | 126 | 127.30 | 125 | 0 | 0 | 0 | |
31/05/2024 |
127
|
600 | 127.30 | 127.50 | 127 | 0 | 0 | 0 | |
30/05/2024 |
126
|
100 | 126 | 126 | 126 | 0 | 0 | 0 | |
29/05/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/05/2024 |
127.50
|
1,300 | 127.90 | 127.90 | 126 | 0 | 0 | 0 | |
28/05/2024 |
126.50
|
1,100 | 126.50 | 126.50 | 126.50 | 0 | 0 | 0 | |
27/05/2024 |
126.90
|
5,200 | 127.39 | 127.39 | 126.90 | 0 | 0 | 0 | |
24/05/2024 |
125.01
|
300 | 125.11 | 125.11 | 125.01 | 0 | 0 | 0 | |
23/05/2024 |
126.50
|
2,100 | 126.30 | 126.50 | 126.30 | 0 | 0 | 0 | |
22/05/2024 |
123.52
|
900 | 125.01 | 125.51 | 122.53 | 0 | 0 | 0 | |
21/05/2024 |
121.54
|
100 | 121.54 | 121.54 | 121.54 | 0 | 0 | 0 | |
20/05/2024 |
121.24
|
0 | 121.24 | 121.24 | 121.24 | 0 | 0 | 0 | |
17/05/2024 |
121.24
|
0 | 121.24 | 121.24 | 121.24 | 0 | 0 | 0 | |
16/05/2024 |
121.04
|
400 | 121.54 | 121.54 | 121.04 | 0 | 0 | 0 | |
15/05/2024 |
121.34
|
0 | 121.34 | 121.34 | 121.34 | 0 | 0 | 0 | |
14/05/2024 |
121.24
|
600 | 122.03 | 122.03 | 121.24 | 0 | 0 | 0 | |
13/05/2024 |
126.00
|
2,200 | 121.04 | 126.00 | 121.04 | 0 | 0 | 0 | |
10/05/2024 |
123.03
|
300 | 123.03 | 123.03 | 123.03 | 0 | 0 | 0 | |
09/05/2024 |
127.89
|
500 | 127.89 | 127.89 | 127.89 | 0 | 0 | 0 | |
08/05/2024 |
128.09
|
1,100 | 127.99 | 128.09 | 127.99 | 0 | 0 | 0 | |
07/05/2024 |
121.04
|
5,000 | 120.05 | 128.98 | 120.05 | 0 | 0 | 0 | |
06/05/2024 |
121.04
|
2,600 | 128.58 | 128.58 | 121.04 | 0 | 0 | 0 | |
03/05/2024 |
128.98
|
257 | 128.98 | 128.98 | 128.98 | 0 | 0 | 0 | |
02/05/2024 |
124.52
|
0 | 124.52 | 124.52 | 124.52 | 0 | 0 | 0 | |
26/04/2024 |
124.52
|
0 | 124.52 | 124.52 | 124.52 | 0 | 0 | 0 | |
25/04/2024 |
124.52
|
0 | 124.52 | 124.52 | 124.52 | 0 | 0 | 0 |