| 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) |
-39 | -13% | 45,900 | 0 | 0 |
255
304
261
|
|
2 tháng
(2024-07-22) |
-39 | -13% | 46,900 | 0 | 0 |
255
304
261
|
|
3 tháng
(2024-06-20) |
9.20 | 3.65% | 75,000 | 0 | 0 |
250
304
261
|
|
6 tháng
(2024-03-22) |
-37.78 | -12.64% | 84,676 | 0 | 0 |
227.27
304
261
|
|
12 tháng
(2023-09-25) |
58.64 | 28.98% | 129,022 | 0 | 0 |
202.36
332.51
261
|
|
24 tháng
(2022-09-29) |
69.53 | 36.32% | 205,533 | 0 | 0 |
136.11
332.51
261
|
|
36 tháng
(2021-10-04) |
122.21 | 88.05% | 258,554 | 0 | 0 |
136.11
332.51
261
|
|
60 tháng
(2019-10-15) |
151.35 | 138.02% | 370,803 | 4,700 | 0.6 |
64.34
332.51
261
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2024 |
261
|
100 | 261 | 261 | 261 | 0 | 0 | 0 | |
| 17/09/2024 |
260
|
100 | 260 | 260 | 260 | 0 | 0 | 0 | |
| 16/09/2024 |
299
|
1,900 | 299 | 299 | 299 | 0 | 0 | 0 | |
| 13/09/2024 |
260
|
0 | 260 | 260 | 260 | 0 | 0 | 0 | |
| 12/09/2024 |
260
|
0 | 260 | 260 | 260 | 0 | 0 | 0 | |
| 11/09/2024 |
260
|
12,000 | 260 | 260 | 260 | 0 | 0 | 0 | |
| 10/09/2024 |
257.30
|
0 | 257.30 | 257.30 | 257.30 | 0 | 0 | 0 | |
| 09/09/2024 |
257.30
|
500 | 257.30 | 257.30 | 257.30 | 0 | 0 | 0 | |
| 06/09/2024 |
304
|
300 | 300 | 304 | 300 | 0 | 0 | 0 | |
| 05/09/2024 |
265
|
25,000 | 265 | 265 | 265 | 0 | 0 | 0 | |
| 04/09/2024 |
260
|
0 | 260 | 260 | 260 | 0 | 0 | 0 | |
| 30/08/2024 |
260
|
0 | 260 | 260 | 260 | 0 | 0 | 0 | |
| 29/08/2024 |
260
|
300 | 260 | 260 | 260 | 0 | 0 | 0 | |
| 28/08/2024 |
273
|
100 | 273 | 273 | 273 | 0 | 0 | 0 | |
| 27/08/2024 |
300
|
400 | 250.50 | 300 | 250.50 | 0 | 0 | 0 | |
| 26/08/2024 |
293.80
|
100 | 293.80 | 293.80 | 293.80 | 0 | 0 | 0 | |
| 23/08/2024 |
255.50
|
3,000 | 255.50 | 255.50 | 255.50 | 0 | 0 | 0 | |
| 22/08/2024 |
255
|
0 | 255 | 255 | 255 | 0 | 0 | 0 | |
| 21/08/2024 |
293.20
|
200 | 216.80 | 293.20 | 216.80 | 0 | 0 | 0 | |
| 20/08/2024 |
255
|
300 | 255 | 255 | 255 | 0 | 0 | 0 | |
| 19/08/2024 |
300
|
1,600 | 290 | 300 | 290 | 0 | 0 | 0 | |
| 16/08/2024 |
270.10
|
200 | 300 | 300 | 270.10 | 0 | 0 | 0 | |
| 15/08/2024 |
280
|
0 | 280 | 280 | 280 | 0 | 0 | 0 | |
| 14/08/2024 |
280
|
200 | 280 | 280 | 280 | 0 | 0 | 0 | |
| 13/08/2024 |
300
|
300 | 295 | 300 | 295 | 0 | 0 | 0 | |
| 12/08/2024 |
277.60
|
0 | 277.60 | 277.60 | 277.60 | 0 | 0 | 0 | |
| 09/08/2024 |
277.60
|
0 | 277.60 | 277.60 | 277.60 | 0 | 0 | 0 | |
| 08/08/2024 |
277.60
|
0 | 277.60 | 277.60 | 277.60 | 0 | 0 | 0 | |
| 07/08/2024 |
277.60
|
0 | 277.60 | 277.60 | 277.60 | 0 | 0 | 0 | |
| 06/08/2024 |
277.60
|
0 | 277.60 | 277.60 | 277.60 | 0 | 0 | 0 | |
| 05/08/2024 |
277.60
|
0 | 277.60 | 277.60 | 277.60 | 0 | 0 | 0 | |
| 02/08/2024 |
277.60
|
0 | 277.60 | 277.60 | 277.60 | 0 | 0 | 0 | |
| 01/08/2024 |
277.60
|
0 | 277.60 | 277.60 | 277.60 | 0 | 0 | 0 | |
| 31/07/2024 |
277.60
|
0 | 277.60 | 277.60 | 277.60 | 0 | 0 | 0 | |
| 30/07/2024 |
277.60
|
0 | 277.60 | 277.60 | 277.60 | 0 | 0 | 0 | |
| 29/07/2024 |
275.10
|
200 | 280 | 280 | 275.10 | 0 | 0 | 0 | |
| 26/07/2024 |
255
|
0 | 255 | 255 | 255 | 0 | 0 | 0 | |
| 25/07/2024 |
255
|
0 | 255 | 255 | 255 | 0 | 0 | 0 | |
| 24/07/2024 |
255
|
100 | 255 | 255 | 255 | 0 | 0 | 0 | |
| 23/07/2024 |
300
|
0 | 300 | 300 | 300 | 0 | 0 | 0 | |
| 22/07/2024 |
300
|
0 | 300 | 300 | 300 | 0 | 0 | 0 | |
| 19/07/2024 |
300
|
0 | 300 | 300 | 300 | 0 | 0 | 0 | |
| 18/07/2024 |
300
|
100 | 300 | 300 | 300 | 0 | 0 | 0 | |
| 17/07/2024 |
266.10
|
200 | 300 | 300 | 266.10 | 0 | 0 | 0 | |
| 16/07/2024 |
265.40
|
0 | 265.40 | 265.40 | 265.40 | 0 | 0 | 0 | |
| 15/07/2024 |
265.40
|
0 | 265.40 | 265.40 | 265.40 | 0 | 0 | 0 | |
| 12/07/2024 |
265.40
|
0 | 265.40 | 265.40 | 265.40 | 0 | 0 | 0 | |
| 11/07/2024 |
266
|
25,000 | 265 | 266 | 265 | 0 | 0 | 0 | |
| 10/07/2024 |
293.90
|
400 | 217.30 | 293.90 | 217.30 | 0 | 0 | 0 | |
| 09/07/2024 |
255.60
|
0 | 255.60 | 255.60 | 255.60 | 0 | 0 | 0 | |
| 08/07/2024 |
255.60
|
0 | 255.60 | 255.60 | 255.60 | 0 | 0 | 0 | |
| 05/07/2024 |
255.60
|
0 | 255.60 | 255.60 | 255.60 | 0 | 0 | 0 | |
| 04/07/2024 |
255.60
|
0 | 255.60 | 255.60 | 255.60 | 0 | 0 | 0 | |
| 03/07/2024 |
255.60
|
0 | 255.60 | 255.60 | 255.60 | 0 | 0 | 0 | |
| 02/07/2024 |
255.60
|
100 | 255.60 | 255.60 | 255.60 | 0 | 0 | 0 | |
| 01/07/2024 |
284.80
|
0 | 284.80 | 284.80 | 284.80 | 0 | 0 | 0 | |
| 28/06/2024 |
255.20
|
1,200 | 287.50 | 287.50 | 255.20 | 0 | 0 | 0 | |
| 27/06/2024 |
250
|
0 | 250 | 250 | 250 | 0 | 0 | 0 | |
| 26/06/2024 |
250
|
1,100 | 250 | 250 | 250 | 0 | 0 | 0 | |
| 25/06/2024 |
251.80
|
0 | 251.80 | 251.80 | 251.80 | 0 | 0 | 0 | |
| 24/06/2024 |
251.80
|
0 | 251.80 | 251.80 | 251.80 | 0 | 0 | 0 | |
| 21/06/2024 |
251.80
|
0 | 251.80 | 251.80 | 251.80 | 0 | 0 | 0 | |
| 20/06/2024 |
251.80
|
0 | 251.80 | 251.80 | 251.80 | 0 | 0 | 0 | |
| 19/06/2024 |
251.80
|
0 | 251.80 | 251.80 | 251.80 | 0 | 0 | 0 | |
| 18/06/2024 |
251.80
|
0 | 251.80 | 251.80 | 251.80 | 0 | 0 | 0 | |
| 17/06/2024 |
251.80
|
0 | 251.80 | 251.80 | 251.80 | 0 | 0 | 0 | |
| 14/06/2024 |
251.80
|
0 | 251.80 | 251.80 | 251.80 | 0 | 0 | 0 | |
| 13/06/2024 |
251.80
|
0 | 251.80 | 251.80 | 251.80 | 0 | 0 | 0 | |
| 12/06/2024 |
251.80
|
0 | 251.80 | 251.80 | 251.80 | 0 | 0 | 0 | |
| 11/06/2024 |
251.80
|
0 | 251.80 | 251.80 | 251.80 | 0 | 0 | 0 | |
| 10/06/2024 |
251.80
|
0 | 251.80 | 251.80 | 251.80 | 0 | 0 | 0 | |
| 07/06/2024 |
251.80
|
0 | 251.80 | 251.80 | 251.80 | 0 | 0 | 0 | |
| 06/06/2024 |
251.80
|
0 | 251.80 | 251.80 | 251.80 | 0 | 0 | 0 | |
| 05/06/2024 |
251.80
|
0 | 251.80 | 251.80 | 251.80 | 0 | 0 | 0 | |
| 04/06/2024 |
275.60
|
300 | 204.10 | 275.60 | 204.10 | 0 | 0 | 0 | |
| 03/06/2024 |
239.70
|
0 | 239.70 | 239.70 | 239.70 | 0 | 0 | 0 | |
| 31/05/2024 |
239.70
|
0 | 239.70 | 239.70 | 239.70 | 0 | 0 | 0 | |
| 30/05/2024 |
239.70
|
0 | 239.70 | 239.70 | 239.70 | 0 | 0 | 0 | |
| 29/05/2024 |
239.70
|
0 | 239.70 | 239.70 | 239.70 | 0 | 0 | 0 | |
| 28/05/2024: Cổ tức tiền mặt tỉ lệ: 90% | |||||||||
| 28/05/2024 |
239.70
|
0 | 239.70 | 239.70 | 239.70 | 0 | 0 | 0 | |
| 27/05/2024 |
239.70
|
0 | 239.70 | 239.70 | 239.70 | 0 | 0 | 0 | |
| 24/05/2024 |
239.70
|
0 | 239.70 | 239.70 | 239.70 | 0 | 0 | 0 | |
| 23/05/2024 |
239.70
|
0 | 239.70 | 239.70 | 239.70 | 0 | 0 | 0 | |
| 22/05/2024 |
239.70
|
0 | 239.70 | 239.70 | 239.70 | 0 | 0 | 0 | |
| 21/05/2024 |
250.59
|
200 | 228.71 | 250.59 | 228.71 | 0 | 0 | 0 | |
| 20/05/2024 |
269.00
|
100 | 269.00 | 269.00 | 269.00 | 0 | 0 | 0 | |
| 17/05/2024 |
265.14
|
0 | 265.14 | 265.14 | 265.14 | 0 | 0 | 0 | |
| 16/05/2024 |
265.14
|
0 | 265.14 | 265.14 | 265.14 | 0 | 0 | 0 | |
| 15/05/2024 |
265.14
|
100 | 265.14 | 265.14 | 265.14 | 0 | 0 | 0 | |
| 14/05/2024 |
261.38
|
5 | 280.08 | 280.08 | 280.08 | 0 | 0 | 0 | |
| 13/05/2024 |
261.38
|
200 | 298.78 | 298.78 | 261.38 | 0 | 0 | 0 | |
| 10/05/2024 |
261.29
|
100 | 261.29 | 261.29 | 261.29 | 0 | 0 | 0 | |
| 09/05/2024 |
227.27
|
100 | 227.27 | 227.27 | 227.27 | 0 | 0 | 0 | |
| 08/05/2024 |
267.36
|
0 | 267.36 | 267.36 | 267.36 | 0 | 0 | 0 | |
| 07/05/2024 |
269.87
|
2,991 | 208.95 | 282.59 | 208.95 | 0 | 0 | 0 | |
| 06/05/2024 |
245.77
|
0 | 245.77 | 245.77 | 245.77 | 0 | 0 | 0 | |
| 03/05/2024 |
245.77
|
0 | 245.77 | 245.77 | 245.77 | 0 | 0 | 0 | |
| 02/05/2024 |
245.77
|
0 | 245.77 | 245.77 | 245.77 | 0 | 0 | 0 | |
| 26/04/2024 |
245.77
|
0 | 245.77 | 245.77 | 245.77 | 0 | 0 | 0 | |
| 25/04/2024 |
245.77
|
100 | 245.77 | 245.77 | 245.77 | 0 | 0 | 0 | |