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) |
-8 | -11.43% | 49,000 | 1,200 | 0.1 |
60
73.70
62
|
2 tháng
(2024-07-22) |
-14.97 | -19.45% | 52,000 | 1,900 | 0.1 |
60
77
62
|
3 tháng
(2024-06-20) |
-5.20 | -7.74% | 55,100 | 2,000 | 0.1 |
60
79.93
62
|
6 tháng
(2024-03-22) |
-13.66 | -18.05% | 79,607 | -7,566 | -0.6 |
60
79.93
62
|
12 tháng
(2023-09-25) |
-9.72 | -13.56% | 738,175 | -51,900 | -3.6 |
59.10
82.35
62
|
24 tháng
(2022-09-29) |
15.81 | 34.22% | 891,025 | -80,401 | -6.1 |
40.89
84.06
62
|
36 tháng
(2021-10-04) |
16.71 | 36.89% | 1,386,366 | -91,401 | -6.7 |
35.20
84.06
62
|
60 tháng
(2019-10-15) |
21.36 | 52.57% | 2,204,672 | -125,100 | -8.5 |
33.57
84.06
62
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2024 |
75.17
|
0 | 75.17 | 75.17 | 75.17 | 0 | 0 | 0 | |
23/04/2024 |
75.17
|
0 | 75.17 | 75.17 | 75.17 | 0 | 0 | 0 | |
22/04/2024 |
75.17
|
500 | 75.17 | 75.17 | 75.17 | 0 | 500 | -0.0 | |
19/04/2024 |
75.56
|
100 | 75.56 | 75.56 | 75.56 | 0 | 0 | 0 | |
17/04/2024 |
74.20
|
1,000 | 74.69 | 74.69 | 74.20 | 800 | 1,000 | -0.0 | |
16/04/2024 |
74.20
|
500 | 74.20 | 74.20 | 74.20 | 0 | 500 | -0.0 | |
15/04/2024 |
74.69
|
200 | 73.72 | 74.69 | 73.72 | 0 | 200 | -0.0 | |
12/04/2024 |
77.50
|
100 | 77.50 | 77.50 | 77.50 | 0 | 0 | 0 | |
11/04/2024 |
74.40
|
0 | 74.40 | 74.40 | 74.40 | 0 | 0 | 0 | |
10/04/2024 |
74.40
|
0 | 74.40 | 74.40 | 74.40 | 0 | 0 | 0 | |
09/04/2024 |
74.40
|
0 | 74.40 | 74.40 | 74.40 | 0 | 0 | 0 | |
08/04/2024 |
67.99
|
1 | 74.40 | 74.40 | 74.40 | 0 | 0 | 0 | |
05/04/2024 |
74.40
|
0 | 74.40 | 74.40 | 74.40 | 0 | 0 | 0 | |
04/04/2024 |
74.40
|
0 | 74.40 | 74.40 | 74.40 | 0 | 0 | 0 | |
03/04/2024 |
74.40
|
0 | 74.40 | 74.40 | 74.40 | 0 | 0 | 0 | |
02/04/2024 |
74.40
|
0 | 74.40 | 74.40 | 74.40 | 0 | 0 | 0 | |
01/04/2024 |
67.99
|
600 | 75.66 | 75.66 | 67.99 | 400 | 0 | 0.0 | |
29/03/2024 |
75.66
|
400 | 75.66 | 75.66 | 75.66 | 400 | 0 | 0.0 | |
28/03/2024 |
75.66
|
0 | 75.66 | 75.66 | 75.66 | 0 | 0 | 0 | |
27/03/2024 |
75.66
|
0 | 75.66 | 75.66 | 75.66 | 0 | 0 | 0 | |
26/03/2024 |
75.66
|
0 | 75.66 | 75.66 | 75.66 | 0 | 0 | 0 | |
25/03/2024 |
75.66
|
4 | 75.66 | 75.66 | 75.66 | 0 | 0 | 0 | |
22/03/2024 |
75.66
|
100 | 75.66 | 75.66 | 75.66 | 0 | 100 | -0.0 | |
21/03/2024 |
75.66
|
4 | 75.66 | 75.66 | 75.66 | 0 | 4 | -0.0 | |
20/03/2024 |
75.66
|
100 | 75.66 | 75.66 | 75.66 | 0 | 100 | -0.0 | |
19/03/2024 |
78.47
|
30 | 75.66 | 75.66 | 75.66 | 0 | 30 | -0.0 | |
18/03/2024 |
78.47
|
200 | 72.84 | 78.47 | 72.84 | 0 | 100 | -0.0 | |
15/03/2024 |
81.28
|
302 | 81.28 | 81.28 | 72.84 | 0 | 0 | 0 | |
14/03/2024 |
77.31
|
0 | 77.31 | 77.31 | 77.31 | 0 | 0 | 0 | |
13/03/2024 |
77.31
|
0 | 77.31 | 77.31 | 77.31 | 0 | 0 | 0 | |
12/03/2024 |
77.31
|
0 | 77.31 | 77.31 | 77.31 | 0 | 0 | 0 | |
11/03/2024 |
77.31
|
0 | 77.31 | 77.31 | 77.31 | 0 | 0 | 0 | |
08/03/2024 |
77.31
|
0 | 77.31 | 77.31 | 77.31 | 0 | 0 | 0 | |
07/03/2024 |
77.31
|
0 | 77.31 | 77.31 | 77.31 | 0 | 0 | 0 | |
06/03/2024 |
82.35
|
400 | 71.49 | 82.35 | 71.49 | 0 | 0 | 0 | |
05/03/2024 |
82.35
|
330 | 77.50 | 82.35 | 71.39 | 0 | 0 | 0 | |
04/03/2024 |
79.54
|
300 | 79.54 | 79.54 | 79.54 | 0 | 0 | 0 | |
01/03/2024 |
71.00
|
1,100 | 80.51 | 80.51 | 71.00 | 0 | 0 | 0 | |
29/02/2024 |
79.15
|
0 | 79.15 | 79.15 | 79.15 | 0 | 0 | 0 | |
28/02/2024 |
79.15
|
100 | 79.15 | 79.15 | 79.15 | 0 | 0 | 0 | |
27/02/2024 |
79.15
|
0 | 79.15 | 79.15 | 79.15 | 0 | 0 | 0 | |
26/02/2024 |
79.15
|
0 | 79.15 | 79.15 | 79.15 | 0 | 0 | 0 | |
23/02/2024 |
79.15
|
100 | 79.15 | 79.15 | 79.15 | 0 | 0 | 0 | |
22/02/2024 |
68.96
|
0 | 68.96 | 68.96 | 68.96 | 0 | 0 | 0 | |
21/02/2024 |
68.96
|
0 | 68.96 | 68.96 | 68.96 | 0 | 0 | 0 | |
20/02/2024 |
68.96
|
0 | 68.96 | 68.96 | 68.96 | 0 | 0 | 0 | |
19/02/2024 |
68.96
|
100 | 68.96 | 68.96 | 68.96 | 0 | 0 | 0 | |
16/02/2024 |
81.38
|
200 | 68.29 | 81.38 | 68.29 | 0 | 0 | 0 | |
15/02/2024 |
76.63
|
0 | 76.63 | 76.63 | 76.63 | 0 | 0 | 0 | |
07/02/2024 |
76.63
|
1,000 | 76.63 | 76.63 | 76.63 | 0 | 0 | 0 | |
06/02/2024 |
76.63
|
2,100 | 72.84 | 76.63 | 72.84 | 0 | 0 | 0 | |
05/02/2024 |
78.57
|
0 | 78.57 | 78.57 | 78.57 | 0 | 0 | 0 | |
02/02/2024 |
78.57
|
1,001 | 78.57 | 78.57 | 78.57 | 0 | 0 | 0 | |
01/02/2024 |
78.08
|
0 | 78.08 | 78.08 | 78.08 | 0 | 0 | 0 | |
31/01/2024 |
78.08
|
0 | 78.08 | 78.08 | 78.08 | 0 | 0 | 0 | |
30/01/2024 |
78.08
|
200 | 78.08 | 78.08 | 78.08 | 0 | 0 | 0 | |
29/01/2024 |
78.57
|
0 | 78.57 | 78.57 | 78.57 | 0 | 0 | 0 | |
26/01/2024 |
78.57
|
100 | 78.57 | 78.57 | 78.57 | 0 | 0 | 0 | |
25/01/2024 |
77.60
|
0 | 77.60 | 77.60 | 77.60 | 0 | 0 | 0 | |
24/01/2024 |
77.60
|
200 | 77.60 | 77.60 | 77.60 | 0 | 0 | 0 | |
23/01/2024 |
80.99
|
100 | 80.99 | 80.99 | 80.99 | 0 | 0 | 0 | |
22/01/2024 |
76.92
|
1,000 | 76.92 | 76.92 | 76.92 | 0 | 0 | 0 | |
19/01/2024 |
81.38
|
900 | 67.90 | 81.38 | 67.90 | 0 | 0 | 0 | |
18/01/2024 |
79.34
|
300 | 79.15 | 79.34 | 77.60 | 0 | 0 | 0 | |
17/01/2024 |
80.99
|
3,000 | 79.05 | 80.99 | 69.45 | 0 | 0 | 0 | |
16/01/2024 |
79.54
|
200 | 79.54 | 79.54 | 79.54 | 0 | 0 | 0 | |
15/01/2024 |
80.51
|
0 | 80.51 | 80.51 | 80.51 | 0 | 0 | 0 | |
12/01/2024 |
80.51
|
0 | 80.51 | 80.51 | 80.51 | 0 | 0 | 0 | |
11/01/2024 |
80.51
|
100 | 80.51 | 80.51 | 80.51 | 0 | 0 | 0 | |
10/01/2024 |
71.87
|
300 | 71.87 | 93.99 | 71.87 | 0 | 0 | 0 | |
09/01/2024 |
81.96
|
300 | 95.93 | 95.93 | 71.87 | 0 | 0 | 0 | |
08/01/2024 |
77.60
|
200 | 89.72 | 89.72 | 77.60 | 0 | 0 | 0 | |
05/01/2024 |
71.10
|
200 | 85.07 | 85.07 | 71.10 | 0 | 0 | 0 | |
04/01/2024 |
77.50
|
300 | 67.02 | 77.50 | 67.02 | 0 | 0 | 0 | |
03/01/2024 |
70.81
|
0 | 70.81 | 70.81 | 70.81 | 0 | 0 | 0 | |
02/01/2024 |
71.78
|
200 | 69.74 | 71.78 | 69.74 | 0 | 0 | 0 | |
29/12/2023 |
68.09
|
24,300 | 72.26 | 82.45 | 67.99 | 0 | 0 | 0 | |
28/12/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
28/12/2023 |
72.26
|
100 | 72.26 | 72.26 | 72.26 | 0 | 0 | 0 | |
27/12/2023 |
67.90
|
554,900 | 66.27 | 67.90 | 66.27 | 0 | 0 | 0 | |
26/12/2023 |
67.04
|
800 | 70.77 | 71.24 | 67.04 | 0 | 0 | 0 | |
25/12/2023 |
70.29
|
500 | 71.24 | 71.72 | 66.56 | 0 | 100 | -0.0 | |
22/12/2023 |
70.29
|
100 | 70.29 | 70.29 | 70.29 | 0 | 0 | 0 | |
21/12/2023 |
66.08
|
100 | 66.08 | 66.08 | 66.08 | 0 | 0 | 0 | |
20/12/2023 |
71.53
|
0 | 71.53 | 71.53 | 71.53 | 0 | 0 | 0 | |
19/12/2023 |
71.53
|
100 | 71.53 | 71.53 | 71.53 | 0 | 0 | 0 | |
18/12/2023 |
66.27
|
0 | 66.27 | 66.27 | 66.27 | 0 | 0 | 0 | |
15/12/2023 |
66.27
|
0 | 66.27 | 66.27 | 66.27 | 0 | 0 | 0 | |
14/12/2023 |
66.46
|
1,000 | 65.99 | 66.46 | 65.99 | 0 | 0 | 0 | |
13/12/2023 |
71.24
|
100 | 71.24 | 71.24 | 71.24 | 0 | 0 | 0 | |
12/12/2023 |
71.24
|
0 | 71.24 | 71.24 | 71.24 | 0 | 0 | 0 | |
11/12/2023 |
71.24
|
100 | 71.24 | 71.24 | 71.24 | 0 | 0 | 0 | |
08/12/2023 |
68.95
|
2,200 | 68.95 | 68.95 | 68.95 | 0 | 1,000 | -0.1 | |
07/12/2023 |
68.95
|
0 | 68.95 | 68.95 | 68.95 | 0 | 0 | 0 | |
06/12/2023 |
68.95
|
500 | 68.95 | 68.95 | 68.95 | 0 | 0 | 0 | |
05/12/2023 |
68.85
|
800 | 69.05 | 69.05 | 68.85 | 0 | 0 | 0 | |
04/12/2023 |
68.47
|
1,300 | 70.58 | 70.58 | 68.47 | 0 | 0 | 0 | |
01/12/2023 |
69.81
|
200 | 69.81 | 69.81 | 69.81 | 0 | 0 | 0 | |
30/11/2023 |
69.81
|
200 | 69.81 | 69.81 | 69.81 | 0 | 0 | 0 | |
29/11/2023 |
68.38
|
600 | 68.38 | 68.38 | 68.38 | 0 | 0 | 0 | |
28/11/2023 |
70.00
|
4,000 | 70.00 | 70.00 | 62.16 | 0 | 0 | 0 |