| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-20) |
-35 | -10.64% | 3,200 | 300 | 0.1 |
281
329
299
|
|
2 tháng
(2024-07-22) |
42 | 16.67% | 15,700 | 5,383 | 1.5 |
252
329
299
|
|
3 tháng
(2024-06-21) |
75.50 | 34.55% | 28,600 | 7,481 | 2.1 |
218.50
329
299
|
|
6 tháng
(2024-03-25) |
64 | 27.83% | 65,103 | 7,983 | 2.2 |
202.10
329
299
|
|
12 tháng
(2023-09-25) |
109.11 | 59.01% | 116,007 | 8,101 | 2.2 |
162.39
329
299
|
|
24 tháng
(2022-09-30) |
122.80 | 71.73% | 148,409 | 8,401 | 2.3 |
142.66
329
299
|
|
36 tháng
(2021-10-05) |
124.37 | 73.32% | 207,151 | 11,401 | 2.8 |
117.08
329
299
|
|
60 tháng
(2019-10-16) |
187.91 | 177.14% | 209,212 | 11,401 | 2.8 |
101.84
329
299
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/07/2019 |
107.02
|
0 | 107.02 | 107.02 | 107.02 | 0 | 0 | 0 | |
| 09/07/2019 |
107.02
|
0 | 107.02 | 107.02 | 107.02 | 0 | 0 | 0 | |
| 08/07/2019 |
107.02
|
0 | 107.02 | 107.02 | 107.02 | 0 | 0 | 0 | |
| 05/07/2019 |
107.02
|
0 | 107.02 | 107.02 | 107.02 | 0 | 0 | 0 | |
| 04/07/2019 |
107.02
|
0 | 107.02 | 107.02 | 107.02 | 0 | 0 | 0 | |
| 03/07/2019 |
107.02
|
0 | 107.02 | 107.02 | 107.02 | 0 | 0 | 0 | |
| 02/07/2019 |
107.02
|
0 | 107.02 | 107.02 | 107.02 | 0 | 0 | 0 | |
| 01/07/2019 |
107.02
|
0 | 107.02 | 107.02 | 107.02 | 0 | 0 | 0 | |
| 28/06/2019 |
107.02
|
0 | 107.02 | 107.02 | 107.02 | 0 | 0 | 0 | |
| 27/06/2019 |
107.02
|
0 | 107.02 | 107.02 | 107.02 | 0 | 0 | 0 | |
| 26/06/2019 |
107.02
|
0 | 107.02 | 107.02 | 107.02 | 0 | 0 | 0 | |
| 25/06/2019 |
107.02
|
0 | 107.02 | 107.02 | 107.02 | 0 | 0 | 0 | |
| 24/06/2019 |
107.02
|
0 | 107.02 | 107.02 | 107.02 | 0 | 0 | 0 | |
| 21/06/2019 |
107.02
|
0 | 107.02 | 107.02 | 107.02 | 0 | 0 | 0 | |
| 20/06/2019 |
107.02
|
0 | 107.02 | 107.02 | 107.02 | 0 | 0 | 0 | |
| 19/06/2019 |
107.02
|
0 | 107.02 | 107.02 | 107.02 | 0 | 0 | 0 | |
| 18/06/2019 |
107.02
|
0 | 107.02 | 107.02 | 107.02 | 0 | 0 | 0 | |
| 17/06/2019 |
107.02
|
0 | 107.02 | 107.02 | 107.02 | 0 | 0 | 0 | |
| 14/06/2019 |
107.02
|
0 | 107.02 | 107.02 | 107.02 | 0 | 0 | 0 | |
| 13/06/2019 |
107.02
|
0 | 107.02 | 107.02 | 107.02 | 0 | 0 | 0 | |
| 12/06/2019 |
107.02
|
0 | 107.02 | 107.02 | 107.02 | 0 | 0 | 0 | |
| 11/06/2019 |
107.02
|
0 | 107.02 | 107.02 | 107.02 | 0 | 0 | 0 | |
| 10/06/2019 |
107.02
|
0 | 107.02 | 107.02 | 107.02 | 0 | 0 | 0 | |
| 07/06/2019 |
107.02
|
0 | 107.02 | 107.02 | 107.02 | 0 | 0 | 0 | |
| 06/06/2019 |
107.02
|
0 | 107.02 | 107.02 | 107.02 | 0 | 0 | 0 | |
| 05/06/2019 |
107.02
|
0 | 107.02 | 107.02 | 107.02 | 0 | 0 | 0 | |
| 04/06/2019 |
107.02
|
0 | 107.02 | 107.02 | 107.02 | 0 | 0 | 0 | |
| 03/06/2019 |
107.02
|
0 | 107.02 | 107.02 | 107.02 | 0 | 0 | 0 | |
| 31/05/2019 |
107.02
|
10 | 107.02 | 107.02 | 107.02 | 0 | 0 | 0 | |
| 30/05/2019 |
107.02
|
0 | 107.02 | 107.02 | 107.02 | 0 | 0 | 0 | |
| 29/05/2019 |
107.02
|
10 | 107.02 | 107.02 | 107.02 | 0 | 0 | 0 | |
| 28/05/2019 |
107.02
|
0 | 107.02 | 107.02 | 107.02 | 0 | 0 | 0 | |
| 27/05/2019 |
107.02
|
0 | 107.02 | 107.02 | 107.02 | 0 | 0 | 0 | |
| 24/05/2019 |
107.02
|
0 | 107.02 | 107.02 | 107.02 | 0 | 0 | 0 | |
| 23/05/2019 |
107.02
|
0 | 107.02 | 107.02 | 107.02 | 0 | 0 | 0 | |
| 22/05/2019 |
107.02
|
0 | 107.02 | 107.02 | 107.02 | 0 | 0 | 0 | |
| 21/05/2019 |
107.02
|
3 | 107.02 | 107.02 | 107.02 | 0 | 0 | 0 | |
| 20/05/2019 |
107.02
|
0 | 107.02 | 107.02 | 107.02 | 0 | 0 | 0 | |
| 17/05/2019 |
107.02
|
0 | 107.02 | 107.02 | 107.02 | 0 | 0 | 0 | |
| 16/05/2019 |
107.02
|
110 | 107.02 | 107.02 | 107.02 | 0 | 0 | 0 | |
| 15/05/2019 |
93.10
|
0 | 93.10 | 93.10 | 93.10 | 0 | 0 | 0 | |
| 14/05/2019 |
93.10
|
0 | 93.10 | 93.10 | 93.10 | 0 | 0 | 0 | |
| 13/05/2019 |
93.10
|
0 | 93.10 | 93.10 | 93.10 | 0 | 0 | 0 | |
| 10/05/2019 |
93.10
|
0 | 93.10 | 93.10 | 93.10 | 0 | 0 | 0 | |
| 09/05/2019 |
93.10
|
0 | 93.10 | 93.10 | 93.10 | 0 | 0 | 0 | |
| 08/05/2019 |
93.10
|
0 | 93.10 | 93.10 | 93.10 | 0 | 0 | 0 | |
| 07/05/2019 |
93.10
|
100 | 93.10 | 93.10 | 93.10 | 0 | 0 | 0 | |
| 06/05/2019 |
109.48
|
128 | 109.48 | 109.48 | 109.48 | 0 | 0 | 0 | |
| 03/05/2019 |
128.74
|
0 | 128.74 | 128.74 | 128.74 | 0 | 0 | 0 | |
| 02/05/2019 |
128.74
|
0 | 128.74 | 128.74 | 128.74 | 0 | 0 | 0 | |
| 26/04/2019 |
128.74
|
0 | 128.74 | 128.74 | 128.74 | 0 | 0 | 0 | |
| 25/04/2019 |
128.74
|
0 | 128.74 | 128.74 | 128.74 | 0 | 0 | 0 | |
| 24/04/2019 |
128.74
|
0 | 128.74 | 128.74 | 128.74 | 0 | 0 | 0 | |
| 23/04/2019 |
128.74
|
3 | 128.74 | 128.74 | 128.74 | 0 | 0 | 0 | |
| 22/04/2019 |
128.74
|
4 | 128.74 | 128.74 | 128.74 | 0 | 0 | 0 | |
| 19/04/2019 |
128.74
|
0 | 128.74 | 128.74 | 128.74 | 0 | 0 | 0 | |
| 18/04/2019 |
128.74
|
100 | 128.74 | 128.74 | 128.74 | 0 | 0 | 0 | |
| 17/04/2019 |
151.40
|
2 | 151.40 | 151.40 | 151.40 | 0 | 0 | 0 | |
| 16/04/2019 |
151.40
|
17 | 151.40 | 151.40 | 151.40 | 0 | 0 | 0 | |
| 12/04/2019 |
151.40
|
0 | 151.40 | 151.40 | 151.40 | 0 | 0 | 0 | |
| 11/04/2019 |
151.40
|
0 | 151.40 | 151.40 | 151.40 | 0 | 0 | 0 | |
| 10/04/2019 |
151.40
|
0 | 151.40 | 151.40 | 151.40 | 0 | 0 | 0 | |
| 09/04/2019 |
151.40
|
0 | 151.40 | 151.40 | 151.40 | 0 | 0 | 0 | |
| 08/04/2019 |
151.40
|
0 | 151.40 | 151.40 | 151.40 | 0 | 0 | 0 | |
| 05/04/2019 |
151.40
|
0 | 151.40 | 151.40 | 151.40 | 0 | 0 | 0 | |
| 04/04/2019: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 04/04/2019 |
151.40
|
0 | 151.40 | 151.40 | 151.40 | 0 | 0 | 0 | |
| 03/04/2019 |
151.41
|
1 | 151.41 | 151.41 | 151.41 | 0 | 0 | 0 | |
| 02/04/2019 |
151.41
|
0 | 151.41 | 151.41 | 151.41 | 0 | 0 | 0 | |
| 01/04/2019 |
151.41
|
0 | 151.41 | 151.41 | 151.41 | 0 | 0 | 0 | |
| 29/03/2019 |
151.41
|
0 | 151.41 | 151.41 | 151.41 | 0 | 0 | 0 | |
| 28/03/2019 |
151.41
|
0 | 151.41 | 151.41 | 151.41 | 0 | 0 | 0 | |
| 27/03/2019 |
151.41
|
0 | 151.41 | 151.41 | 151.41 | 0 | 0 | 0 | |
| 26/03/2019 |
151.41
|
0 | 151.41 | 151.41 | 151.41 | 0 | 0 | 0 | |
| 25/03/2019 |
151.41
|
200 | 151.41 | 151.41 | 151.41 | 0 | 0 | 0 | |
| 22/03/2019 |
108.17
|
0 | 108.17 | 108.17 | 108.17 | 0 | 0 | 0 | |
| 21/03/2019 |
108.17
|
0 | 108.17 | 108.17 | 108.17 | 0 | 0 | 0 | |
| 20/03/2019 |
108.17
|
0 | 108.17 | 108.17 | 108.17 | 0 | 0 | 0 | |
| 19/03/2019 |
108.17
|
0 | 108.17 | 108.17 | 108.17 | 0 | 0 | 0 | |
| 18/03/2019 |
108.17
|
0 | 108.17 | 108.17 | 108.17 | 0 | 0 | 0 | |
| 15/03/2019 |
108.17
|
0 | 108.17 | 108.17 | 108.17 | 0 | 0 | 0 | |
| 14/03/2019 |
108.17
|
0 | 108.17 | 108.17 | 108.17 | 0 | 0 | 0 | |
| 13/03/2019 |
108.17
|
0 | 108.17 | 108.17 | 108.17 | 0 | 0 | 0 | |
| 12/03/2019 |
108.17
|
0 | 108.17 | 108.17 | 108.17 | 0 | 0 | 0 | |
| 11/03/2019 |
108.17
|
0 | 108.17 | 108.17 | 108.17 | 0 | 0 | 0 | |
| 08/03/2019 |
108.17
|
0 | 108.17 | 108.17 | 108.17 | 0 | 0 | 0 | |
| 07/03/2019 |
108.17
|
0 | 108.17 | 108.17 | 108.17 | 0 | 0 | 0 | |
| 06/03/2019 |
108.17
|
0 | 108.17 | 108.17 | 108.17 | 0 | 0 | 0 | |
| 05/03/2019 |
108.17
|
0 | 108.17 | 108.17 | 108.17 | 0 | 0 | 0 | |
| 04/03/2019 |
108.17
|
0 | 108.17 | 108.17 | 108.17 | 0 | 0 | 0 | |
| 01/03/2019 |
108.17
|
0 | 108.17 | 108.17 | 108.17 | 0 | 0 | 0 | |
| 28/02/2019 |
108.17
|
0 | 108.17 | 108.17 | 108.17 | 0 | 0 | 0 | |
| 27/02/2019 |
108.17
|
0 | 108.17 | 108.17 | 108.17 | 0 | 0 | 0 | |
| 26/02/2019 |
108.17
|
0 | 108.17 | 108.17 | 108.17 | 0 | 0 | 0 | |
| 25/02/2019 |
108.17
|
0 | 108.17 | 108.17 | 108.17 | 0 | 0 | 0 | |
| 22/02/2019 |
108.17
|
0 | 108.17 | 108.17 | 108.17 | 0 | 0 | 0 | |
| 21/02/2019 |
108.17
|
0 | 108.17 | 108.17 | 108.17 | 0 | 0 | 0 | |
| 20/02/2019 |
108.17
|
0 | 108.17 | 108.17 | 108.17 | 0 | 0 | 0 | |
| 19/02/2019 |
108.17
|
0 | 108.17 | 108.17 | 108.17 | 0 | 0 | 0 | |
| 18/02/2019 |
108.17
|
0 | 108.17 | 108.17 | 108.17 | 0 | 0 | 0 | |
| 15/02/2019 |
108.17
|
0 | 108.17 | 108.17 | 108.17 | 0 | 0 | 0 | |