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) |
0 | 0% | 1,400 | 0 | 0 |
68
68
68
|
2 tháng
(2024-07-22) |
-1 | -1.45% | 2,200 | 0 | 0 |
68
69
68
|
3 tháng
(2024-06-20) |
2 | 3.03% | 6,100 | 0 | 0 |
61.50
69
68
|
6 tháng
(2024-03-22) |
-3.56 | -4.97% | 11,700 | -2,152 | -0.1 |
61.50
71.56
68
|
12 tháng
(2023-09-25) |
12.14 | 21.73% | 68,600 | 7,448 | 0.4 |
51.72
71.56
68
|
24 tháng
(2022-09-29) |
7.93 | 13.20% | 152,400 | 14,048 | 2.4 |
46.07
71.56
68
|
36 tháng
(2021-10-04) |
1.91 | 2.89% | 212,600 | 27,646 | 5.4 |
46.07
73.94
68
|
60 tháng
(2019-10-15) |
18.72 | 37.97% | 1,099,400 | -601,274 | -32.3 |
44.19
93.66
68
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
18/09/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
17/09/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
16/09/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
13/09/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
12/09/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
11/09/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
10/09/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
09/09/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
06/09/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
05/09/2024 |
68
|
300 | 68 | 68 | 68 | 0 | 0 | 0 | |
04/09/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
30/08/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
29/08/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
28/08/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
27/08/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
26/08/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
23/08/2024 |
68
|
1,100 | 68 | 68 | 68 | 0 | 0 | 0 | |
22/08/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
21/08/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
20/08/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
19/08/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
16/08/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
15/08/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
14/08/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
13/08/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
12/08/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
09/08/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
08/08/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
07/08/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
06/08/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
05/08/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
02/08/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
01/08/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
31/07/2024 |
68
|
200 | 68 | 68 | 68 | 0 | 0 | 0 | |
30/07/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
29/07/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
26/07/2024 |
68
|
100 | 68 | 68 | 68 | 0 | 0 | 0 | |
25/07/2024 |
69
|
500 | 69 | 69 | 69 | 0 | 0 | 0 | |
24/07/2024 |
69
|
0 | 69 | 69 | 69 | 0 | 0 | 0 | |
23/07/2024 |
69
|
0 | 69 | 69 | 69 | 0 | 0 | 0 | |
22/07/2024 |
69
|
0 | 69 | 69 | 69 | 0 | 0 | 0 | |
19/07/2024 |
69
|
0 | 69 | 69 | 69 | 0 | 0 | 0 | |
18/07/2024 |
69
|
0 | 69 | 69 | 69 | 0 | 0 | 0 | |
17/07/2024 |
69
|
0 | 69 | 69 | 69 | 0 | 0 | 0 | |
16/07/2024 |
69
|
0 | 69 | 69 | 69 | 0 | 0 | 0 | |
15/07/2024 |
69
|
100 | 69 | 69 | 69 | 0 | 0 | 0 | |
12/07/2024 |
69
|
0 | 69 | 69 | 69 | 0 | 0 | 0 | |
11/07/2024 |
69
|
100 | 69 | 69 | 69 | 0 | 0 | 0 | |
10/07/2024 |
69
|
200 | 68 | 69 | 68 | 0 | 0 | 0 | |
09/07/2024 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
08/07/2024 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
05/07/2024 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
04/07/2024 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
03/07/2024 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
02/07/2024 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
01/07/2024 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
28/06/2024 |
65
|
1,400 | 65 | 65 | 65 | 0 | 0 | 0 | |
27/06/2024 |
65
|
2,000 | 65 | 65 | 65 | 0 | 0 | 0 | |
26/06/2024 |
61.50
|
100 | 61.50 | 61.50 | 61.50 | 0 | 0 | 0 | |
25/06/2024 |
66
|
0 | 66 | 66 | 66 | 0 | 0 | 0 | |
24/06/2024 |
66
|
0 | 66 | 66 | 66 | 0 | 0 | 0 | |
21/06/2024 |
66
|
0 | 66 | 66 | 66 | 0 | 0 | 0 | |
20/06/2024 |
66
|
0 | 66 | 66 | 66 | 0 | 0 | 0 | |
19/06/2024 |
66
|
0 | 66 | 66 | 66 | 0 | 0 | 0 | |
18/06/2024 |
66
|
200 | 66 | 66 | 66 | 0 | 0 | 0 | |
17/06/2024 |
63.50
|
0 | 63.50 | 63.50 | 63.50 | 0 | 0 | 0 | |
14/06/2024 |
63.50
|
0 | 63.50 | 63.50 | 63.50 | 0 | 0 | 0 | |
13/06/2024 |
63.50
|
0 | 63.50 | 63.50 | 63.50 | 0 | 0 | 0 | |
12/06/2024 |
63.50
|
0 | 63.50 | 63.50 | 63.50 | 0 | 0 | 0 | |
11/06/2024 |
63.50
|
0 | 63.50 | 63.50 | 63.50 | 0 | 0 | 0 | |
10/06/2024 |
63.50
|
1,500 | 62.70 | 63.50 | 62.70 | 0 | 1,500 | -0.1 | |
07/06/2024 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 | |
06/06/2024 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 | |
05/06/2024 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 | |
04/06/2024 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 | |
03/06/2024 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 | |
31/05/2024 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 | |
30/05/2024 |
63
|
100 | 63 | 63 | 63 | 0 | 0 | 0 | |
29/05/2024 |
67
|
600 | 68 | 68 | 67 | 0 | 0 | 0 | |
28/05/2024 |
64
|
100 | 64 | 64 | 64 | 0 | 100 | -0.0 | |
27/05/2024: Cổ tức tiền mặt tỉ lệ: 26% | |||||||||
27/05/2024 |
67.90
|
0 | 70.50 | 70.50 | 70.50 | 0 | 0 | 0 | |
24/05/2024 |
67.90
|
0 | 67.90 | 67.90 | 67.90 | 0 | 0 | 0 | |
23/05/2024 |
67.90
|
1,000 | 67.90 | 67.90 | 67.90 | 0 | 0 | 0 | |
22/05/2024 |
67.42
|
0 | 67.42 | 67.42 | 67.42 | 0 | 0 | 0 | |
21/05/2024 |
67.42
|
500 | 67.42 | 67.42 | 67.42 | 0 | 50 | 0 | |
20/05/2024 |
67.42
|
500 | 67.42 | 67.42 | 67.42 | 0 | 500 | -0.0 | |
17/05/2024 |
67.42
|
0 | 67.42 | 67.42 | 67.42 | 0 | 0 | 0 | |
16/05/2024 |
67.42
|
0 | 67.42 | 67.42 | 67.42 | 0 | 0 | 0 | |
15/05/2024 |
67.42
|
0 | 67.42 | 67.42 | 67.42 | 0 | 0 | 0 | |
14/05/2024 |
67.42
|
0 | 67.42 | 67.42 | 67.42 | 0 | 0 | 0 | |
13/05/2024 |
67.42
|
0 | 67.42 | 67.42 | 67.42 | 0 | 0 | 0 | |
10/05/2024 |
67.42
|
0 | 67.42 | 67.42 | 67.42 | 0 | 0 | 0 | |
09/05/2024 |
67.42
|
0 | 67.42 | 67.42 | 67.42 | 0 | 0 | 0 | |
08/05/2024 |
67.42
|
0 | 67.42 | 67.42 | 67.42 | 0 | 2 | 0 | |
07/05/2024 |
67.42
|
0 | 67.42 | 67.42 | 67.42 | 0 | 0 | 0 | |
06/05/2024 |
67.42
|
0 | 67.42 | 67.42 | 67.42 | 0 | 0 | 0 | |
03/05/2024 |
67.42
|
0 | 67.42 | 67.42 | 67.42 | 0 | 0 | 0 | |
02/05/2024 |
67.42
|
0 | 67.42 | 67.42 | 67.42 | 0 | 0 | 0 | |
26/04/2024 |
67.42
|
0 | 67.42 | 67.42 | 67.42 | 0 | 0 | 0 |