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) |
6.91 | 6.64% | 60,100 | 2,800 | 0.3 |
104.09
118.96
111
|
2 tháng
(2024-07-22) |
11.87 | 11.97% | 210,700 | 7,802 | 0.9 |
99.13
118.96
111
|
3 tháng
(2024-06-20) |
11.87 | 11.97% | 216,300 | 7,801 | 0.9 |
89.22
118.96
111
|
6 tháng
(2024-03-22) |
39.62 | 55.51% | 224,400 | 8,201 | 0.9 |
70.38
118.96
111
|
12 tháng
(2023-09-25) |
39.43 | 55.08% | 233,700 | 9,301 | 1.0 |
50.56
118.96
111
|
24 tháng
(2022-09-29) |
22.02 | 24.75% | 250,988 | 8,323 | 0.9 |
50.56
118.96
111
|
36 tháng
(2021-10-04) |
34.73 | 45.54% | 259,230 | 8,627 | 0.9 |
49.57
118.96
111
|
60 tháng
(2019-10-15) |
-9.71 | -8.05% | 685,317 | 9,036 | 1.0 |
49.57
120.71
111
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
111
|
11,600 | 114.40 | 114.80 | 105.20 | 0 | 0 | 0 | |
17/09/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
17/09/2024 |
114.40
|
600 | 113 | 114.40 | 113 | 0 | 0 | 0 | |
16/09/2024 |
114.40
|
9,600 | 114.00 | 114.50 | 114.00 | 0 | 0 | 0 | |
13/09/2024 |
105.38
|
400 | 105.18 | 105.38 | 105.18 | 0 | 0 | 0 | |
12/09/2024 |
113.51
|
600 | 114.00 | 114.00 | 104.29 | 400 | 0 | 0.0 | |
11/09/2024 |
114.00
|
0 | 114.00 | 114.00 | 114.00 | 0 | 0 | 0 | |
10/09/2024 |
114.00
|
0 | 114.00 | 114.00 | 114.00 | 0 | 0 | 0 | |
09/09/2024 |
114.00
|
200 | 114.00 | 114.00 | 114.00 | 100 | 0 | 0.0 | |
06/09/2024 |
118.96
|
100 | 118.96 | 118.96 | 118.96 | 0 | 0 | 0 | |
05/09/2024 |
109.05
|
1,600 | 109.05 | 109.05 | 109.05 | 1,600 | 0 | 0.2 | |
04/09/2024 |
113.81
|
200 | 106.17 | 113.81 | 106.17 | 0 | 0 | 0 | |
30/08/2024 |
113.90
|
14,300 | 114.00 | 114.40 | 110.53 | 2,400 | 0 | 0.3 | |
29/08/2024 |
114.50
|
1,500 | 114.50 | 114.50 | 114.50 | 0 | 0 | 0 | |
28/08/2024 |
114.00
|
11,600 | 115.49 | 115.49 | 109.34 | 0 | 0 | 0 | |
27/08/2024 |
115.99
|
0 | 115.99 | 115.99 | 115.99 | 0 | 0 | 0 | |
26/08/2024 |
115.99
|
0 | 115.99 | 115.99 | 115.99 | 0 | 0 | 0 | |
23/08/2024 |
115.99
|
0 | 115.99 | 115.99 | 115.99 | 0 | 0 | 0 | |
22/08/2024 |
115.99
|
2,200 | 119.95 | 119.95 | 104.09 | 100 | 1,800 | -0.2 | |
21/08/2024 |
110.93
|
300 | 103.10 | 110.93 | 103.10 | 200 | 200 | 0 | |
20/08/2024 |
106.07
|
1,800 | 103.10 | 106.07 | 103.10 | 300 | 300 | 0 | |
19/08/2024 |
104.09
|
3,500 | 104.09 | 104.09 | 103.99 | 0 | 0 | 0 | |
16/08/2024 |
104.09
|
8,300 | 108.55 | 108.55 | 104.09 | 0 | 0 | 0 | |
15/08/2024 |
104.09
|
8,500 | 110.04 | 110.04 | 104.09 | 1,700 | 0 | 0.2 | |
14/08/2024 |
104.09
|
6,700 | 110.04 | 110.04 | 99.13 | 300 | 0 | 0.0 | |
13/08/2024 |
104.59
|
300 | 104.78 | 104.78 | 103.50 | 0 | 0 | 0 | |
12/08/2024 |
103.59
|
7,800 | 101.22 | 103.59 | 101.22 | 0 | 100 | -0.0 | |
09/08/2024 |
103.99
|
3,200 | 106.07 | 106.07 | 101.12 | 0 | 0 | 0 | |
08/08/2024 |
106.87
|
4,700 | 99.03 | 106.87 | 99.03 | 0 | 0 | 0 | |
07/08/2024 |
105.97
|
27,500 | 107.96 | 107.96 | 99.13 | 102 | 0 | 0.0 | |
06/08/2024 |
108.95
|
0 | 108.95 | 108.95 | 108.95 | 0 | 0 | 0 | |
05/08/2024 |
108.95
|
2,600 | 107.96 | 108.95 | 107.96 | 0 | 0 | 0 | |
02/08/2024 |
110.04
|
1,100 | 102.11 | 112.32 | 102.11 | 0 | 0 | 0 | |
01/08/2024 |
112.52
|
0 | 112.52 | 112.52 | 112.52 | 0 | 0 | 0 | |
31/07/2024 |
112.52
|
25,400 | 112.42 | 112.52 | 112.42 | 0 | 0 | 0 | |
30/07/2024 |
112.42
|
30,000 | 109.15 | 112.52 | 109.05 | 2,000 | 0 | 0.2 | |
29/07/2024 |
112.12
|
14,900 | 109.05 | 112.12 | 109.05 | 0 | 0 | 0 | |
26/07/2024 |
108.85
|
200 | 109.05 | 109.05 | 108.85 | 0 | 100 | -0.0 | |
25/07/2024 |
109.05
|
1,700 | 109.05 | 109.05 | 109.05 | 600 | 0 | 0.1 | |
24/07/2024 |
109.05
|
7,700 | 102.40 | 109.05 | 102.40 | 600 | 100 | 0.1 | |
23/07/2024 |
99.13
|
0 | 99.13 | 99.13 | 99.13 | 0 | 0 | 0 | |
22/07/2024 |
99.13
|
0 | 99.13 | 99.13 | 99.13 | 0 | 0 | 0 | |
19/07/2024 |
99.13
|
100 | 99.13 | 99.13 | 99.13 | 0 | 1 | -0.0 | |
18/07/2024 |
96.66
|
0 | 96.66 | 96.66 | 96.66 | 0 | 0 | 0 | |
17/07/2024 |
96.66
|
0 | 96.66 | 96.66 | 96.66 | 0 | 0 | 0 | |
16/07/2024 |
96.66
|
0 | 96.66 | 96.66 | 96.66 | 0 | 0 | 0 | |
15/07/2024 |
96.66
|
0 | 96.66 | 96.66 | 96.66 | 0 | 0 | 0 | |
12/07/2024 |
96.66
|
0 | 96.66 | 96.66 | 96.66 | 0 | 0 | 0 | |
11/07/2024 |
96.66
|
100 | 96.66 | 96.66 | 96.66 | 0 | 0 | 0 | |
10/07/2024 |
89.42
|
100 | 89.42 | 89.42 | 89.42 | 0 | 0 | 0 | |
09/07/2024 |
94.18
|
1,000 | 94.18 | 94.18 | 94.18 | 0 | 0 | 0 | |
08/07/2024 |
93.28
|
300 | 90.21 | 93.28 | 90.21 | 0 | 0 | 0 | |
05/07/2024 |
94.18
|
0 | 94.18 | 94.18 | 94.18 | 0 | 0 | 0 | |
04/07/2024 |
94.18
|
0 | 94.18 | 94.18 | 94.18 | 0 | 0 | 0 | |
03/07/2024 |
94.18
|
0 | 94.18 | 94.18 | 94.18 | 0 | 0 | 0 | |
02/07/2024 |
94.18
|
0 | 94.18 | 94.18 | 94.18 | 0 | 0 | 0 | |
01/07/2024 |
94.18
|
3,700 | 94.18 | 94.18 | 94.18 | 0 | 0 | 0 | |
28/06/2024 |
97.15
|
0 | 97.15 | 97.15 | 97.15 | 0 | 0 | 0 | |
27/06/2024 |
97.15
|
0 | 97.15 | 97.15 | 97.15 | 0 | 0 | 0 | |
26/06/2024 |
97.15
|
100 | 97.15 | 97.15 | 97.15 | 0 | 0 | 0 | |
25/06/2024 |
94.18
|
0 | 94.18 | 94.18 | 94.18 | 0 | 0 | 0 | |
24/06/2024 |
94.18
|
100 | 94.18 | 94.18 | 94.18 | 0 | 0 | 0 | |
21/06/2024 |
89.22
|
100 | 89.22 | 89.22 | 89.22 | 0 | 0 | 0 | |
20/06/2024 |
99.13
|
0 | 99.13 | 99.13 | 99.13 | 0 | 0 | 0 | |
19/06/2024 |
99.13
|
100 | 99.13 | 99.13 | 99.13 | 0 | 0 | 0 | |
18/06/2024 |
95.96
|
300 | 95.17 | 95.96 | 94.18 | 0 | 0 | 0 | |
17/06/2024 |
94.18
|
0 | 94.18 | 94.18 | 94.18 | 0 | 0 | 0 | |
14/06/2024 |
94.18
|
100 | 94.18 | 94.18 | 94.18 | 0 | 0 | 0 | |
13/06/2024 |
94.18
|
100 | 94.18 | 94.18 | 94.18 | 0 | 0 | 0 | |
12/06/2024 |
89.72
|
0 | 89.72 | 89.72 | 89.72 | 0 | 0 | 0 | |
11/06/2024 |
89.72
|
0 | 89.72 | 89.72 | 89.72 | 0 | 0 | 0 | |
10/06/2024 |
89.72
|
100 | 89.72 | 89.72 | 89.72 | 100 | 0 | 0.0 | |
07/06/2024 |
89.62
|
100 | 89.62 | 89.62 | 89.62 | 0 | 0 | 0 | |
06/06/2024 |
89.62
|
400 | 89.62 | 89.62 | 89.62 | 0 | 0 | 0 | |
05/06/2024 |
89.62
|
200 | 89.52 | 89.62 | 89.52 | 0 | 0 | 0 | |
04/06/2024 |
89.22
|
1,000 | 89.22 | 89.22 | 89.22 | 0 | 0 | 0 | |
03/06/2024 |
88.23
|
0 | 88.23 | 88.23 | 88.23 | 0 | 0 | 0 | |
31/05/2024 |
88.23
|
0 | 88.23 | 88.23 | 88.23 | 0 | 0 | 0 | |
30/05/2024 |
88.23
|
0 | 88.23 | 88.23 | 88.23 | 0 | 50 | -0.0 | |
29/05/2024 |
88.23
|
100 | 88.23 | 88.23 | 88.23 | 0 | 0 | 0 | |
28/05/2024 |
87.24
|
0 | 87.24 | 87.24 | 87.24 | 0 | 0 | 0 | |
27/05/2024 |
87.24
|
300 | 82.28 | 87.24 | 82.28 | 100 | 0 | 0.0 | |
24/05/2024 |
81.79
|
0 | 81.79 | 81.79 | 81.79 | 0 | 0 | 0 | |
23/05/2024 |
81.79
|
0 | 81.79 | 81.79 | 81.79 | 0 | 0 | 0 | |
22/05/2024 |
81.79
|
300 | 81.29 | 81.79 | 81.29 | 0 | 0 | 0 | |
21/05/2024 |
81.29
|
0 | 81.29 | 81.29 | 81.29 | 0 | 0 | 0 | |
20/05/2024 |
81.29
|
100 | 81.29 | 81.29 | 81.29 | 50 | 0 | 0.0 | |
17/05/2024 |
80.79
|
0 | 80.79 | 80.79 | 80.79 | 0 | 0 | 0 | |
16/05/2024 |
80.79
|
0 | 80.79 | 80.79 | 80.79 | 0 | 0 | 0 | |
15/05/2024 |
80.79
|
0 | 80.79 | 80.79 | 80.79 | 0 | 0 | 0 | |
14/05/2024 |
80.79
|
300 | 80.69 | 80.79 | 80.69 | 0 | 0 | 0 | |
13/05/2024 |
74.35
|
200 | 74.35 | 74.35 | 74.35 | 100 | 0 | 0.0 | |
10/05/2024 |
74.35
|
0 | 74.35 | 74.35 | 74.35 | 0 | 0 | 0 | |
09/05/2024 |
74.35
|
0 | 74.35 | 74.35 | 74.35 | 0 | 0 | 0 | |
08/05/2024 |
74.35
|
0 | 74.35 | 74.35 | 74.35 | 0 | 0 | 0 | |
07/05/2024 |
74.35
|
300 | 74.35 | 74.35 | 74.35 | 0 | 0 | 0 | |
06/05/2024 |
73.16
|
500 | 73.36 | 73.36 | 73.16 | 100 | 0 | 0 | |
03/05/2024 |
73.16
|
500 | 72.57 | 73.16 | 72.37 | 0 | 0 | 0 | |
02/05/2024 |
71.77
|
0 | 71.77 | 71.77 | 71.77 | 0 | 0 | 0 | |
26/04/2024 |
71.77
|
0 | 71.77 | 71.77 | 71.77 | 0 | 0 | 0 | |
25/04/2024 |
71.77
|
0 | 71.77 | 71.77 | 71.77 | 0 | 0 | 0 |