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) |
-39 | -13% | 45,900 | 0 | 0 |
255
304
261
|
2 tháng
(2024-07-22) |
-39 | -13% | 46,900 | 0 | 0 |
255
304
261
|
3 tháng
(2024-06-20) |
9.20 | 3.65% | 75,000 | 0 | 0 |
250
304
261
|
6 tháng
(2024-03-22) |
-37.78 | -12.64% | 84,676 | 0 | 0 |
227.27
304
261
|
12 tháng
(2023-09-25) |
58.64 | 28.98% | 129,022 | 0 | 0 |
202.36
332.51
261
|
24 tháng
(2022-09-29) |
69.53 | 36.32% | 205,533 | 0 | 0 |
136.11
332.51
261
|
36 tháng
(2021-10-04) |
122.21 | 88.05% | 258,554 | 0 | 0 |
136.11
332.51
261
|
60 tháng
(2019-10-15) |
151.35 | 138.02% | 370,803 | 4,700 | 0.6 |
64.34
332.51
261
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2023 |
289.14
|
100 | 289.14 | 289.14 | 289.14 | 0 | 0 | 0 | |
24/11/2023 |
289.14
|
0 | 289.14 | 289.14 | 289.14 | 0 | 0 | 0 | |
23/11/2023 |
289.14
|
0 | 289.14 | 289.14 | 289.14 | 0 | 0 | 0 | |
22/11/2023 |
289.14
|
0 | 289.14 | 289.14 | 289.14 | 0 | 0 | 0 | |
21/11/2023 |
289.14
|
0 | 289.14 | 289.14 | 289.14 | 0 | 0 | 0 | |
20/11/2023 |
289.14
|
0 | 289.14 | 289.14 | 289.14 | 0 | 0 | 0 | |
17/11/2023 |
289.14
|
0 | 289.14 | 289.14 | 289.14 | 0 | 0 | 0 | |
16/11/2023 |
289.14
|
0 | 289.14 | 289.14 | 289.14 | 0 | 0 | 0 | |
15/11/2023 |
289.14
|
0 | 289.14 | 289.14 | 289.14 | 0 | 0 | 0 | |
14/11/2023 |
289.14
|
0 | 289.14 | 289.14 | 289.14 | 0 | 0 | 0 | |
13/11/2023 |
289.14
|
100 | 289.14 | 289.14 | 289.14 | 0 | 0 | 0 | |
10/11/2023 |
289.14
|
0 | 289.14 | 289.14 | 289.14 | 0 | 0 | 0 | |
09/11/2023 |
289.14
|
1 | 289.14 | 289.14 | 289.14 | 0 | 0 | 0 | |
08/11/2023 |
289.14
|
0 | 289.14 | 289.14 | 289.14 | 0 | 0 | 0 | |
07/11/2023 |
289.14
|
2 | 289.14 | 289.14 | 289.14 | 0 | 0 | 0 | |
06/11/2023 |
289.14
|
0 | 289.14 | 289.14 | 289.14 | 0 | 0 | 0 | |
03/11/2023 |
289.14
|
0 | 289.14 | 289.14 | 289.14 | 0 | 0 | 0 | |
02/11/2023 |
289.14
|
400 | 289.14 | 289.14 | 289.14 | 0 | 0 | 0 | |
01/11/2023 |
279.50
|
0 | 279.50 | 279.50 | 279.50 | 0 | 0 | 0 | |
31/10/2023 |
279.50
|
0 | 279.50 | 279.50 | 279.50 | 0 | 0 | 0 | |
30/10/2023 |
279.50
|
0 | 279.50 | 279.50 | 279.50 | 0 | 0 | 0 | |
27/10/2023 |
279.50
|
0 | 279.50 | 279.50 | 279.50 | 0 | 0 | 0 | |
26/10/2023 |
289.14
|
402 | 250.59 | 289.14 | 250.59 | 0 | 0 | 0 | |
25/10/2023 |
265.05
|
111 | 265.05 | 265.05 | 265.05 | 0 | 0 | 0 | |
24/10/2023 |
260.23
|
103 | 260.23 | 260.23 | 260.23 | 0 | 0 | 0 | |
23/10/2023 |
260.23
|
101 | 260.23 | 260.23 | 260.23 | 0 | 0 | 0 | |
20/10/2023 |
260.23
|
107 | 260.23 | 260.23 | 260.23 | 0 | 0 | 0 | |
19/10/2023 |
254.93
|
600 | 254.93 | 254.93 | 254.93 | 0 | 0 | 0 | |
18/10/2023 |
221.68
|
35,049 | 221.68 | 221.68 | 221.68 | 0 | 0 | 0 | |
17/10/2023 |
221.19
|
0 | 221.19 | 221.19 | 221.19 | 0 | 0 | 0 | |
16/10/2023 |
221.19
|
0 | 221.19 | 221.19 | 221.19 | 0 | 0 | 0 | |
13/10/2023 |
221.19
|
0 | 221.19 | 221.19 | 221.19 | 0 | 0 | 0 | |
12/10/2023 |
221.19
|
0 | 221.19 | 221.19 | 221.19 | 0 | 0 | 0 | |
11/10/2023 |
221.19
|
0 | 221.19 | 221.19 | 221.19 | 0 | 0 | 0 | |
10/10/2023 |
221.19
|
0 | 221.19 | 221.19 | 221.19 | 0 | 0 | 0 | |
09/10/2023 |
221.19
|
0 | 221.19 | 221.19 | 221.19 | 0 | 0 | 0 | |
06/10/2023 |
221.19
|
0 | 221.19 | 221.19 | 221.19 | 0 | 0 | 0 | |
05/10/2023 |
221.19
|
100 | 221.19 | 221.19 | 221.19 | 0 | 0 | 0 | |
04/10/2023 |
260.23
|
0 | 260.23 | 260.23 | 260.23 | 0 | 0 | 0 | |
03/10/2023 |
260.23
|
0 | 260.23 | 260.23 | 260.23 | 0 | 0 | 0 | |
02/10/2023 |
260.23
|
0 | 260.23 | 260.23 | 260.23 | 0 | 0 | 0 | |
29/09/2023 |
260.23
|
100 | 260.23 | 260.23 | 260.23 | 0 | 0 | 0 | |
28/09/2023 |
227.46
|
100 | 227.46 | 227.46 | 227.46 | 0 | 0 | 0 | |
27/09/2023: Cổ tức tiền mặt tỉ lệ: 150% | |||||||||
27/09/2023 |
267.55
|
200 | 267.55 | 267.55 | 267.55 | 0 | 0 | 0 | |
26/09/2023 |
232.66
|
400 | 232.66 | 232.66 | 232.66 | 0 | 0 | 0 | |
25/09/2023 |
202.36
|
0 | 202.36 | 202.36 | 202.36 | 0 | 0 | 0 | |
22/09/2023 |
202.36
|
0 | 202.36 | 202.36 | 202.36 | 0 | 0 | 0 | |
21/09/2023 |
202.36
|
100 | 202.36 | 202.36 | 202.36 | 0 | 0 | 0 | |
20/09/2023 |
200.54
|
0 | 200.54 | 200.54 | 200.54 | 0 | 0 | 0 | |
19/09/2023 |
200.54
|
0 | 200.54 | 200.54 | 200.54 | 0 | 0 | 0 | |
18/09/2023 |
200.54
|
0 | 200.54 | 200.54 | 200.54 | 0 | 0 | 0 | |
15/09/2023 |
200.54
|
0 | 200.54 | 200.54 | 200.54 | 0 | 0 | 0 | |
14/09/2023 |
200.54
|
300 | 200.54 | 200.54 | 200.54 | 0 | 0 | 0 | |
13/09/2023 |
235.93
|
200 | 235.93 | 235.93 | 235.93 | 0 | 0 | 0 | |
12/09/2023 |
267.69
|
100 | 267.69 | 267.69 | 267.69 | 0 | 0 | 0 | |
11/09/2023 |
235.84
|
100 | 235.84 | 235.84 | 235.84 | 0 | 0 | 0 | |
08/09/2023 |
205.08
|
0 | 205.08 | 205.08 | 205.08 | 0 | 0 | 0 | |
07/09/2023 |
205.08
|
0 | 205.08 | 205.08 | 205.08 | 0 | 0 | 0 | |
06/09/2023 |
205.08
|
100 | 205.08 | 205.08 | 205.08 | 0 | 0 | 0 | |
05/09/2023 |
225.68
|
0 | 225.68 | 225.68 | 225.68 | 0 | 0 | 0 | |
31/08/2023 |
225.68
|
100 | 225.68 | 225.68 | 225.68 | 0 | 0 | 0 | |
30/08/2023 |
272.23
|
200 | 258.62 | 272.23 | 258.62 | 0 | 0 | 0 | |
29/08/2023 |
245.00
|
100 | 245.00 | 245.00 | 245.00 | 0 | 0 | 0 | |
28/08/2023 |
231.39
|
100 | 231.39 | 231.39 | 231.39 | 0 | 0 | 0 | |
25/08/2023 |
205.08
|
0 | 205.08 | 205.08 | 205.08 | 0 | 0 | 0 | |
24/08/2023 |
205.08
|
0 | 205.08 | 205.08 | 205.08 | 0 | 0 | 0 | |
23/08/2023 |
205.08
|
0 | 205.08 | 205.08 | 205.08 | 0 | 0 | 0 | |
22/08/2023 |
205.08
|
0 | 205.08 | 205.08 | 205.08 | 0 | 0 | 0 | |
21/08/2023 |
205.08
|
0 | 205.08 | 205.08 | 205.08 | 0 | 0 | 0 | |
18/08/2023 |
205.08
|
0 | 205.08 | 205.08 | 205.08 | 0 | 0 | 0 | |
17/08/2023 |
205.08
|
0 | 205.08 | 205.08 | 205.08 | 0 | 0 | 0 | |
16/08/2023 |
205.08
|
0 | 205.08 | 205.08 | 205.08 | 0 | 0 | 0 | |
15/08/2023 |
205.08
|
0 | 205.08 | 205.08 | 205.08 | 0 | 0 | 0 | |
14/08/2023 |
205.08
|
116 | 205.08 | 205.08 | 205.08 | 0 | 0 | 0 | |
11/08/2023 |
205.08
|
1 | 205.08 | 205.08 | 205.08 | 0 | 0 | 0 | |
10/08/2023 |
205.08
|
2,000 | 205.08 | 205.08 | 205.08 | 0 | 0 | 0 | |
09/08/2023 |
199.63
|
0 | 199.63 | 199.63 | 199.63 | 0 | 0 | 0 | |
08/08/2023 |
199.63
|
0 | 199.63 | 199.63 | 199.63 | 0 | 0 | 0 | |
07/08/2023 |
199.63
|
0 | 199.63 | 199.63 | 199.63 | 0 | 0 | 0 | |
04/08/2023 |
199.63
|
0 | 199.63 | 199.63 | 199.63 | 0 | 0 | 0 | |
03/08/2023 |
199.63
|
0 | 199.63 | 199.63 | 199.63 | 0 | 0 | 0 | |
02/08/2023 |
199.63
|
0 | 199.63 | 199.63 | 199.63 | 0 | 0 | 0 | |
01/08/2023 |
199.63
|
0 | 199.63 | 199.63 | 199.63 | 0 | 0 | 0 | |
31/07/2023 |
199.63
|
29,000 | 199.63 | 199.63 | 199.63 | 0 | 0 | 0 | |
28/07/2023 |
191.01
|
300 | 191.01 | 191.01 | 191.01 | 0 | 0 | 0 | |
27/07/2023 |
218.69
|
0 | 218.69 | 218.69 | 218.69 | 0 | 0 | 0 | |
26/07/2023 |
218.69
|
0 | 218.69 | 218.69 | 218.69 | 0 | 0 | 0 | |
25/07/2023 |
218.69
|
0 | 218.69 | 218.69 | 218.69 | 0 | 0 | 0 | |
24/07/2023 |
218.69
|
0 | 218.69 | 218.69 | 218.69 | 0 | 0 | 0 | |
21/07/2023 |
218.69
|
0 | 218.69 | 218.69 | 218.69 | 0 | 0 | 0 | |
20/07/2023 |
218.69
|
300 | 218.69 | 218.69 | 218.69 | 0 | 0 | 0 | |
19/07/2023 |
250.45
|
0 | 250.45 | 250.45 | 250.45 | 0 | 0 | 0 | |
18/07/2023 |
250.45
|
0 | 250.45 | 250.45 | 250.45 | 0 | 0 | 0 | |
17/07/2023 |
250.45
|
0 | 250.45 | 250.45 | 250.45 | 0 | 0 | 0 | |
14/07/2023 |
250.45
|
0 | 250.45 | 250.45 | 250.45 | 0 | 0 | 0 | |
13/07/2023 |
250.45
|
0 | 250.45 | 250.45 | 250.45 | 0 | 0 | 0 | |
12/07/2023 |
250.45
|
0 | 250.45 | 250.45 | 250.45 | 0 | 0 | 0 | |
11/07/2023 |
250.45
|
0 | 250.45 | 250.45 | 250.45 | 0 | 0 | 0 | |
10/07/2023 |
250.45
|
0 | 250.45 | 250.45 | 250.45 | 0 | 0 | 0 | |
07/07/2023 |
250.45
|
0 | 250.45 | 250.45 | 250.45 | 0 | 0 | 0 |