| 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) |
|
| 26/04/2018 |
105.58
|
0 | 105.58 | 105.58 | 105.58 | 0 | 0 | 0 | |
| 24/04/2018 |
105.58
|
0 | 105.58 | 105.58 | 105.58 | 0 | 0 | 0 | |
| 23/04/2018 |
105.58
|
0 | 105.58 | 105.58 | 105.58 | 0 | 0 | 0 | |
| 20/04/2018 |
105.58
|
0 | 105.58 | 105.58 | 105.58 | 0 | 0 | 0 | |
| 19/04/2018 |
105.58
|
0 | 105.58 | 105.58 | 105.58 | 0 | 0 | 0 | |
| 18/04/2018 |
105.58
|
0 | 105.58 | 105.58 | 105.58 | 0 | 0 | 0 | |
| 17/04/2018 |
105.58
|
0 | 105.58 | 105.58 | 105.58 | 0 | 0 | 0 | |
| 16/04/2018 |
105.58
|
1,400 | 105.58 | 105.58 | 105.58 | 0 | 0 | 0 | |
| 13/04/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 12/04/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 11/04/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 10/04/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 09/04/2018: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 09/04/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 06/04/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 05/04/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 04/04/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 03/04/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 02/04/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 30/03/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 29/03/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 28/03/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 27/03/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 26/03/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 23/03/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 22/03/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 21/03/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 20/03/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 19/03/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 16/03/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 15/03/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 14/03/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 13/03/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 12/03/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 09/03/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 08/03/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 07/03/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 06/03/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 05/03/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 02/03/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 01/03/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 28/02/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 27/02/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 26/02/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 23/02/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 22/02/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 21/02/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 13/02/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 12/02/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 09/02/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 08/02/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 07/02/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 06/02/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 05/02/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 02/02/2018 |
101.08
|
5 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 01/02/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 31/01/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 30/01/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 29/01/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 26/01/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 25/01/2018 |
101.08
|
30 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 24/01/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 23/01/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 22/01/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 19/01/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 18/01/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 17/01/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 16/01/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 15/01/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 12/01/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 11/01/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 10/01/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 09/01/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 08/01/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 05/01/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 04/01/2018 |
101.08
|
0 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 03/01/2018 |
101.08
|
10 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 02/01/2018 |
101.08
|
100 | 101.08 | 101.08 | 101.08 | 0 | 0 | 0 | |
| 29/12/2017 |
87.94
|
100 | 87.94 | 87.94 | 87.94 | 0 | 0 | 0 | |
| 28/12/2017 |
76.53
|
108 | 76.53 | 76.53 | 76.53 | 0 | 0 | 0 | |
| 27/12/2017 |
66.59
|
100 | 66.59 | 66.59 | 66.59 | 0 | 0 | 0 | |
| 26/12/2017 |
53.45
|
712 | 69.38 | 69.38 | 53.45 | 0 | 0 | 0 | |
| 25/12/2017 |
54.03
|
303 | 72.91 | 72.91 | 54.03 | 0 | 0 | 0 | |
| 22/12/2017 |
63.47
|
100 | 63.47 | 63.47 | 63.47 | 0 | 0 | 0 | |
| 21/12/2017 |
55.26
|
102 | 55.26 | 55.26 | 55.26 | 0 | 0 | 0 | |
| 20/12/2017 |
48.12
|
104 | 48.12 | 48.12 | 48.12 | 0 | 0 | 0 | |
| 19/12/2017 |
41.88
|
0 | 41.88 | 41.88 | 41.88 | 0 | 0 | 0 | |
| 18/12/2017 |
41.88
|
0 | 41.88 | 41.88 | 41.88 | 0 | 0 | 0 | |
| 15/12/2017 |
41.88
|
100 | 41.88 | 41.88 | 41.88 | 0 | 0 | 0 | |
| 14/12/2017 |
48.44
|
100 | 48.44 | 48.44 | 48.44 | 0 | 0 | 0 | |
| 13/12/2017 |
55.92
|
0 | 55.92 | 55.92 | 55.92 | 0 | 0 | 0 | |
| 12/12/2017 |
47.54
|
200 | 64.21 | 64.21 | 47.54 | 0 | 0 | 0 | |
| 11/12/2017 |
55.83
|
0 | 55.83 | 55.83 | 55.83 | 0 | 0 | 0 | |
| 08/12/2017 |
55.83
|
0 | 55.83 | 55.83 | 55.83 | 0 | 0 | 0 | |
| 07/12/2017 |
55.83
|
10 | 55.83 | 55.83 | 55.83 | 0 | 0 | 0 | |
| 06/12/2017 |
55.83
|
0 | 55.83 | 55.83 | 55.83 | 0 | 0 | 0 | |
| 05/12/2017 |
55.83
|
0 | 55.83 | 55.83 | 55.83 | 0 | 0 | 0 | |
| 04/12/2017 |
55.83
|
0 | 55.83 | 55.83 | 55.83 | 0 | 0 | 0 | |
| 01/12/2017 |
55.83
|
0 | 55.83 | 55.83 | 55.83 | 0 | 0 | 0 | |
| 30/11/2017 |
55.83
|
100 | 55.83 | 55.83 | 55.83 | 0 | 0 | 0 | |
| 29/11/2017 |
64.70
|
110 | 64.70 | 64.70 | 64.70 | 0 | 0 | 0 | |