| 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) |
12 | 4.74% | 4,900 | 0 | -0.0 |
250
285
265
|
|
2 tháng
(2024-07-22) |
35 | 15.22% | 16,000 | -1,702 | -0.4 |
225.10
285
265
|
|
3 tháng
(2024-06-20) |
55 | 26.19% | 29,700 | -1,514 | -0.4 |
205.50
285
265
|
|
6 tháng
(2024-03-22) |
70.49 | 36.24% | 50,200 | 3,362 | 0.6 |
186.57
285
265
|
|
12 tháng
(2023-09-25) |
98.06 | 58.74% | 140,000 | -9,900 | -1.8 |
150.24
285
265
|
|
24 tháng
(2022-09-29) |
109.23 | 70.12% | 201,358 | 10,000 | 1.5 |
136.81
285
265
|
|
36 tháng
(2021-10-04) |
92.03 | 53.21% | 286,673 | 16,000 | 2.5 |
136.81
285
265
|
|
60 tháng
(2019-10-15) |
159.48 | 151.14% | 1,077,863 | 56,264 | 10.3 |
102.50
285
265
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/04/2024 |
186.67
|
0 | 186.67 | 186.67 | 186.67 | 0 | 0 | 0 | |
| 23/04/2024 |
186.67
|
500 | 186.67 | 186.67 | 186.67 | 300 | 0 | 0.1 | |
| 22/04/2024 |
186.57
|
0 | 186.57 | 186.57 | 186.57 | 0 | 0 | 0 | |
| 19/04/2024 |
186.57
|
400 | 186.77 | 186.77 | 186.57 | 0 | 0 | 0 | |
| 17/04/2024 |
186.67
|
300 | 187.16 | 187.16 | 186.67 | 0 | 0 | 0 | |
| 16/04/2024 |
187.16
|
300 | 187.56 | 187.56 | 187.16 | 0 | 0 | 0 | |
| 15/04/2024 |
187.56
|
300 | 187.56 | 187.56 | 187.56 | 0 | 0 | 0 | |
| 12/04/2024 |
186.77
|
0 | 186.77 | 186.77 | 186.77 | 0 | 0 | 0 | |
| 11/04/2024 |
186.77
|
100 | 186.77 | 186.77 | 186.77 | 0 | 100 | -0.0 | |
| 10/04/2024 |
200.36
|
100 | 200.36 | 200.36 | 200.36 | 0 | 0 | 0 | |
| 09/04/2024 |
191.03
|
200 | 191.03 | 191.03 | 191.03 | 200 | 0 | 0.0 | |
| 08/04/2024 |
190.54
|
0 | 190.54 | 190.54 | 190.54 | 0 | 0 | 0 | |
| 05/04/2024 |
190.54
|
100 | 190.54 | 190.54 | 190.54 | 0 | 0 | 0 | |
| 04/04/2024 |
187.56
|
500 | 179.62 | 187.56 | 179.62 | 0 | 0 | 0 | |
| 03/04/2024 |
188.65
|
100 | 188.65 | 188.65 | 188.65 | 0 | 0 | 0 | |
| 02/04/2024 |
187.56
|
100 | 187.56 | 187.56 | 187.56 | 0 | 128 | -0.0 | |
| 01/04/2024 |
197.48
|
100 | 197.48 | 197.48 | 197.48 | 101 | 0 | 0.0 | |
| 29/03/2024 |
197.48
|
1,300 | 195.50 | 197.48 | 195.50 | 1,000 | 0 | 0.2 | |
| 28/03/2024 |
195.50
|
0 | 195.50 | 195.50 | 195.50 | 0 | 0 | 0 | |
| 27/03/2024 |
195.50
|
100 | 195.50 | 195.50 | 195.50 | 100 | 0 | 0.0 | |
| 26/03/2024 |
194.51
|
100 | 194.51 | 194.51 | 194.51 | 0 | 0 | 0 | |
| 25/03/2024 |
194.51
|
0 | 194.51 | 194.51 | 194.51 | 0 | 0 | 0 | |
| 22/03/2024 |
194.51
|
2,300 | 200.16 | 200.16 | 186.57 | 700 | 100 | 0.1 | |
| 21/03/2024 |
200.16
|
100 | 190.64 | 200.16 | 200.16 | 0 | 0 | 0 | |
| 20/03/2024 |
190.64
|
500 | 207.11 | 207.11 | 190.64 | 300 | 0 | 0.1 | |
| 19/03/2024: Cổ tức tiền mặt tỉ lệ: 144% | |||||||||
| 19/03/2024 |
207.11
|
600 | 204.03 | 207.21 | 207.11 | 0 | 0 | 0 | |
| 18/03/2024 |
204.03
|
4,800 | 197.45 | 204.03 | 197.45 | 201 | 0 | 0.0 | |
| 15/03/2024 |
197.45
|
600 | 197.54 | 197.54 | 197.08 | 0 | 0 | 0 | |
| 14/03/2024 |
197.54
|
600 | 191.98 | 197.54 | 197.54 | 100 | 0 | 0.0 | |
| 13/03/2024 |
191.98
|
500 | 197.54 | 197.54 | 186.04 | 0 | 100 | -0.0 | |
| 12/03/2024 |
197.54
|
0 | 197.54 | 197.54 | 197.54 | 0 | 0 | 0 | |
| 11/03/2024 |
197.54
|
4,500 | 197.54 | 199.95 | 197.54 | 2,000 | 0 | 0.4 | |
| 08/03/2024 |
197.54
|
700 | 199.40 | 200.23 | 197.54 | 0 | 100 | -0.0 | |
| 07/03/2024 |
199.40
|
200 | 198.47 | 199.40 | 199.40 | 0 | 0 | 0 | |
| 06/03/2024 |
198.47
|
3,300 | 194.76 | 199.12 | 194.76 | 230 | 100 | 0.0 | |
| 05/03/2024 |
194.76
|
2,200 | 199.95 | 201.25 | 194.76 | 900 | 0 | 0.2 | |
| 04/03/2024 |
199.95
|
5,300 | 187.43 | 203.11 | 187.43 | 1,300 | 3,900 | -0.5 | |
| 01/03/2024 |
187.43
|
3,900 | 179.09 | 191.05 | 181.78 | 100 | 2,000 | -0.4 | |
| 29/02/2024 |
179.09
|
200 | 179.09 | 179.09 | 167.86 | 0 | 100 | -0.0 | |
| 28/02/2024 |
179.09
|
0 | 179.09 | 179.09 | 179.09 | 0 | 0 | 0 | |
| 27/02/2024 |
179.09
|
200 | 179.09 | 179.09 | 166.94 | 100 | 200 | -0.0 | |
| 26/02/2024 |
179.09
|
0 | 179.09 | 179.09 | 179.09 | 0 | 0 | 0 | |
| 23/02/2024 |
179.09
|
300 | 180.57 | 180.57 | 179.09 | 0 | 0 | 0 | |
| 22/02/2024 |
180.57
|
0 | 180.57 | 180.57 | 180.57 | 0 | 0 | 0 | |
| 21/02/2024 |
180.57
|
1,500 | 179.09 | 180.57 | 178.99 | 500 | 500 | 0.0 | |
| 20/02/2024 |
179.09
|
0 | 179.09 | 179.09 | 179.09 | 0 | 0 | 0 | |
| 19/02/2024 |
179.09
|
600 | 182.70 | 182.70 | 179.09 | 0 | 0 | 0 | |
| 16/02/2024 |
182.70
|
200 | 178.99 | 182.70 | 182.70 | 100 | 0 | 0.0 | |
| 15/02/2024 |
178.99
|
100 | 178.99 | 178.99 | 178.99 | 0 | 0 | 0 | |
| 07/02/2024 |
178.99
|
100 | 178.99 | 178.99 | 178.99 | 0 | 0 | 0 | |
| 06/02/2024 |
178.99
|
0 | 178.99 | 178.99 | 178.99 | 0 | 0 | 0 | |
| 05/02/2024 |
178.99
|
500 | 176.21 | 186.41 | 178.99 | 0 | 0 | 0 | |
| 02/02/2024 |
176.21
|
500 | 182.70 | 184.56 | 176.21 | 400 | 0 | 0.1 | |
| 01/02/2024 |
182.70
|
300 | 178.07 | 182.70 | 182.70 | 7 | 0 | 0.0 | |
| 31/01/2024 |
178.07
|
100 | 174.36 | 178.07 | 178.07 | 0 | 0 | 0 | |
| 30/01/2024 |
174.36
|
0 | 174.36 | 174.36 | 174.36 | 0 | 0 | 0 | |
| 29/01/2024 |
174.36
|
200 | 172.50 | 174.36 | 174.36 | 0 | 0 | 0 | |
| 26/01/2024 |
172.50
|
2,700 | 172.50 | 172.50 | 172.50 | 1,600 | 2,500 | -0.2 | |
| 25/01/2024 |
172.50
|
7,200 | 172.50 | 173.43 | 172.50 | 4,000 | 7,200 | -0.6 | |
| 24/01/2024 |
172.50
|
100 | 172.50 | 172.50 | 172.50 | 0 | 100 | -0.0 | |
| 23/01/2024 |
172.50
|
7,500 | 172.13 | 173.43 | 172.22 | 4,300 | 5,600 | -0.2 | |
| 22/01/2024 |
172.13
|
5,100 | 172.13 | 172.22 | 172.13 | 3,700 | 4,400 | -0.1 | |
| 19/01/2024 |
172.13
|
3,100 | 171.57 | 172.13 | 172.13 | 2,900 | 3,100 | -0.0 | |
| 18/01/2024 |
171.57
|
6,300 | 172.59 | 172.59 | 171.02 | 1,000 | 4,000 | -0.6 | |
| 17/01/2024 |
172.59
|
0 | 172.59 | 172.59 | 172.59 | 0 | 0 | 0 | |
| 16/01/2024 |
172.59
|
300 | 172.13 | 172.59 | 172.59 | 300 | 0 | 0.1 | |
| 15/01/2024 |
172.13
|
0 | 172.13 | 172.13 | 172.13 | 0 | 0 | 0 | |
| 12/01/2024 |
172.13
|
0 | 172.13 | 172.13 | 172.13 | 0 | 0 | 0 | |
| 11/01/2024 |
172.13
|
0 | 172.13 | 172.13 | 172.13 | 0 | 0 | 0 | |
| 10/01/2024 |
172.13
|
0 | 172.13 | 172.13 | 172.13 | 0 | 0 | 0 | |
| 09/01/2024 |
172.13
|
0 | 172.13 | 172.13 | 172.13 | 0 | 0 | 0 | |
| 08/01/2024 |
172.13
|
0 | 172.13 | 172.13 | 172.13 | 0 | 0 | 0 | |
| 05/01/2024 |
172.13
|
800 | 168.05 | 172.13 | 172.13 | 800 | 0 | 0.1 | |
| 04/01/2024 |
168.05
|
0 | 168.05 | 168.05 | 168.05 | 0 | 0 | 0 | |
| 03/01/2024 |
168.05
|
100 | 172.50 | 172.50 | 168.05 | 0 | 0 | 0 | |
| 02/01/2024 |
172.50
|
100 | 172.50 | 172.50 | 172.50 | 0 | 0 | 0 | |
| 29/12/2023 |
172.50
|
500 | 166.84 | 172.50 | 171.95 | 0 | 200 | -0.0 | |
| 28/12/2023 |
166.84
|
0 | 166.84 | 166.84 | 166.84 | 0 | 0 | 0 | |
| 27/12/2023 |
166.84
|
0 | 166.84 | 166.84 | 166.84 | 0 | 0 | 0 | |
| 26/12/2023 |
166.84
|
100 | 170.65 | 170.65 | 166.84 | 0 | 0 | 0 | |
| 25/12/2023 |
170.65
|
4,700 | 170.65 | 170.65 | 167.22 | 2,000 | 4,600 | -0.5 | |
| 22/12/2023 |
170.65
|
5,700 | 170.65 | 170.83 | 167.59 | 3,600 | 3,600 | 0.0 | |
| 21/12/2023 |
170.65
|
0 | 170.65 | 170.65 | 170.65 | 0 | 0 | 0 | |
| 20/12/2023 |
170.65
|
200 | 162.95 | 170.65 | 170.55 | 0 | 100 | -0.0 | |
| 19/12/2023 |
162.95
|
0 | 162.95 | 162.95 | 162.95 | 0 | 0 | 0 | |
| 18/12/2023 |
162.95
|
1,000 | 167.03 | 167.22 | 162.95 | 0 | 1,000 | -0.2 | |
| 15/12/2023 |
167.03
|
0 | 167.03 | 167.03 | 167.03 | 0 | 0 | 0 | |
| 14/12/2023 |
167.03
|
0 | 167.03 | 167.03 | 167.03 | 0 | 0 | 0 | |
| 13/12/2023 |
167.03
|
100 | 170.65 | 170.65 | 167.03 | 0 | 0 | 0 | |
| 12/12/2023 |
170.65
|
100 | 166.94 | 170.65 | 170.65 | 0 | 100 | -0.0 | |
| 11/12/2023 |
166.94
|
600 | 161.47 | 167.86 | 166.94 | 0 | 0 | 0 | |
| 08/12/2023 |
161.47
|
0 | 161.47 | 161.47 | 161.47 | 0 | 0 | 0 | |
| 07/12/2023 |
161.47
|
0 | 161.47 | 161.47 | 161.47 | 0 | 0 | 0 | |
| 06/12/2023 |
161.47
|
0 | 161.47 | 161.47 | 161.47 | 0 | 0 | 0 | |
| 05/12/2023 |
161.47
|
0 | 161.47 | 161.47 | 161.47 | 0 | 0 | 0 | |
| 04/12/2023 |
161.47
|
0 | 161.47 | 161.47 | 161.47 | 0 | 0 | 0 | |
| 01/12/2023 |
161.47
|
0 | 161.47 | 161.47 | 161.47 | 0 | 0 | 0 | |
| 30/11/2023 |
161.47
|
0 | 161.47 | 161.47 | 161.47 | 0 | 0 | 0 | |
| 29/11/2023 |
161.47
|
0 | 161.47 | 161.47 | 161.47 | 0 | 0 | 0 | |
| 28/11/2023 |
161.47
|
0 | 161.47 | 161.47 | 161.47 | 0 | 0 | 0 | |