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) |
34.40 | 47.25% | 38,300 | -100 | -0.0 |
66.60
118.60
107.20
|
2 tháng
(2024-07-22) |
28.20 | 35.70% | 38,800 | -100 | -0.0 |
47.60
118.60
107.20
|
3 tháng
(2024-06-20) |
28.20 | 35.70% | 38,800 | -100 | -0.0 |
47.60
118.60
107.20
|
6 tháng
(2024-03-22) |
53.44 | 99.42% | 60,067 | -215 | -0.0 |
47.60
118.60
107.20
|
12 tháng
(2023-09-25) |
18.89 | 21.40% | 132,044 | -4,815 | -0.3 |
47.60
118.60
107.20
|
24 tháng
(2022-09-29) |
74.86 | 231.52% | 317,613 | -15,420 | -0.8 |
31.75
118.60
107.20
|
36 tháng
(2021-10-04) |
93.07 | 658.41% | 1,231,335 | -14,721 | -0.8 |
14.13
118.60
107.20
|
60 tháng
(2019-10-15) |
95.58 | 822.73% | 1,500,650 | -15,936 | -0.8 |
9.29
118.60
107.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
107.20
|
0 | 107.20 | 107.20 | 107.20 | 0 | 0 | 0 | |
18/09/2024 |
107.20
|
0 | 107.20 | 107.20 | 107.20 | 0 | 0 | 0 | |
17/09/2024 |
86.80
|
1,700 | 110 | 110 | 86.10 | 0 | 0 | 0 | |
16/09/2024 |
100.90
|
1,000 | 100.90 | 100.90 | 100.90 | 0 | 0 | 0 | |
13/09/2024 |
100.90
|
100 | 100.90 | 100.90 | 100.90 | 0 | 0 | 0 | |
12/09/2024 |
118.60
|
0 | 118.60 | 118.60 | 118.60 | 0 | 0 | 0 | |
11/09/2024 |
91.60
|
7,000 | 119 | 120 | 91.10 | 0 | 0 | 0 | |
10/09/2024 |
95.10
|
2,700 | 95 | 109.20 | 95 | 0 | 0 | 0 | |
09/09/2024 |
95
|
1,000 | 95 | 95 | 95 | 0 | 0 | 0 | |
06/09/2024 |
109.30
|
1,500 | 109.30 | 109.30 | 109.30 | 0 | 0 | 0 | |
05/09/2024 |
103
|
3,600 | 103 | 115 | 103 | 0 | 0 | 0 | |
04/09/2024 |
105
|
600 | 92.50 | 105 | 92.50 | 0 | 0 | 0 | |
30/08/2024 |
115
|
300 | 96.40 | 115 | 96.40 | 0 | 0 | 0 | |
29/08/2024 |
89.20
|
4,100 | 107 | 115 | 89.20 | 0 | 0 | 0 | |
28/08/2024 |
104.80
|
0 | 104.80 | 104.80 | 104.80 | 0 | 0 | 0 | |
27/08/2024 |
81.70
|
6,600 | 110.30 | 110.40 | 81.60 | 0 | 0 | 0 | |
26/08/2024 |
96
|
4,800 | 97.40 | 97.40 | 72.10 | 0 | 0 | 0 | |
23/08/2024 |
66.60
|
2,600 | 80 | 89 | 66.60 | 0 | 0 | 0 | |
22/08/2024 |
77.60
|
300 | 77.60 | 77.60 | 77.60 | 0 | 0 | 0 | |
21/08/2024 |
83.70
|
400 | 62 | 83.70 | 62 | 0 | 100 | -0.0 | |
20/08/2024 |
72.80
|
0 | 72.80 | 72.80 | 72.80 | 0 | 0 | 0 | |
19/08/2024 |
72.80
|
0 | 72.80 | 72.80 | 72.80 | 0 | 0 | 0 | |
16/08/2024 |
72.80
|
0 | 72.80 | 72.80 | 72.80 | 0 | 0 | 0 | |
15/08/2024 |
72.80
|
0 | 72.80 | 72.80 | 72.80 | 0 | 0 | 0 | |
14/08/2024 |
72.80
|
0 | 72.80 | 72.80 | 72.80 | 0 | 0 | 0 | |
13/08/2024 |
47.60
|
500 | 47.50 | 110.60 | 47.50 | 0 | 0 | 0 | |
12/08/2024 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
09/08/2024 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
08/08/2024 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
07/08/2024 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
06/08/2024 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
05/08/2024 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
02/08/2024 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
01/08/2024 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
31/07/2024 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
30/07/2024 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
29/07/2024 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
26/07/2024 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
25/07/2024 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
24/07/2024 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
23/07/2024 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
22/07/2024 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
19/07/2024 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
18/07/2024 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
17/07/2024 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
16/07/2024 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
15/07/2024 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
12/07/2024 |
79
|
0 | 79 | 79 | 79 | 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 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
05/07/2024 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
04/07/2024 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
03/07/2024 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
02/07/2024 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
01/07/2024 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
28/06/2024 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
27/06/2024 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
26/06/2024 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
25/06/2024 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
24/06/2024 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
21/06/2024 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
20/06/2024 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
19/06/2024 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
18/06/2024 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
17/06/2024 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
14/06/2024 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
13/06/2024 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
12/06/2024 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
11/06/2024 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
10/06/2024 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
07/06/2024 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
06/06/2024 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
05/06/2024 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
04/06/2024 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
03/06/2024: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
03/06/2024 |
79
|
0 | 79 | 79 | 79 | 0 | 0 | 0 | |
31/05/2024 |
79.00
|
0 | 79.00 | 79.00 | 79.00 | 0 | 0 | 0 | |
30/05/2024 |
79.00
|
0 | 79.00 | 79.00 | 79.00 | 0 | 0 | 0 | |
29/05/2024 |
79.00
|
0 | 79.00 | 79.00 | 79.00 | 0 | 0 | 0 | |
28/05/2024 |
79.00
|
0 | 79.00 | 79.00 | 79.00 | 0 | 0 | 0 | |
27/05/2024 |
79.00
|
0 | 79.00 | 79.00 | 79.00 | 0 | 0 | 0 | |
24/05/2024 |
79.00
|
0 | 79.00 | 79.00 | 79.00 | 0 | 0 | 0 | |
23/05/2024 |
79.00
|
100 | 79.00 | 79.00 | 79.00 | 0 | 0 | 0 | |
22/05/2024 |
68.70
|
0 | 68.70 | 68.70 | 68.70 | 0 | 0 | 0 | |
21/05/2024 |
68.70
|
100 | 68.70 | 68.70 | 68.70 | 0 | 0 | 0 | |
20/05/2024 |
59.79
|
0 | 59.79 | 59.79 | 59.79 | 0 | 0 | 0 | |
17/05/2024 |
59.79
|
0 | 59.79 | 59.79 | 59.79 | 0 | 0 | 0 | |
16/05/2024 |
59.79
|
95 | 59.79 | 59.79 | 59.79 | 0 | 95 | -0.0 | |
15/05/2024 |
59.79
|
0 | 59.79 | 59.79 | 59.79 | 0 | 0 | 0 | |
14/05/2024 |
59.79
|
0 | 59.79 | 59.79 | 59.79 | 0 | 0 | 0 | |
13/05/2024 |
59.79
|
0 | 59.79 | 59.79 | 59.79 | 0 | 0 | 0 | |
10/05/2024 |
59.79
|
0 | 59.79 | 59.79 | 59.79 | 0 | 0 | 0 | |
09/05/2024 |
59.79
|
0 | 59.79 | 59.79 | 59.79 | 0 | 0 | 0 | |
08/05/2024 |
59.79
|
0 | 59.79 | 59.79 | 59.79 | 0 | 0 | 0 | |
07/05/2024 |
59.79
|
0 | 59.79 | 59.79 | 59.79 | 0 | 0 | 0 | |
06/05/2024 |
59.79
|
0 | 59.79 | 59.79 | 59.79 | 0 | 0 | 0 | |
03/05/2024 |
59.79
|
0 | 59.79 | 59.79 | 59.79 | 0 | 0 | 0 | |
02/05/2024 |
59.79
|
0 | 59.79 | 59.79 | 59.79 | 0 | 0 | 0 | |
26/04/2024 |
59.79
|
20 | 59.79 | 59.79 | 59.79 | 0 | 20 | -0.0 |