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) |
|
27/11/2023 |
59.96
|
7,600 | 68.28 | 68.28 | 59.29 | 0 | 6,500 | -0.4 | |
24/11/2023 |
59.10
|
8,500 | 60.82 | 60.82 | 59.10 | 0 | 8,500 | -0.5 | |
23/11/2023 |
69.14
|
28,000 | 69.33 | 76.50 | 69.14 | 0 | 28,000 | -2.0 | |
22/11/2023 |
81.29
|
1,000 | 81.29 | 81.29 | 81.29 | 0 | 0 | 0 | |
21/11/2023 |
81.29
|
0 | 81.29 | 81.29 | 81.29 | 0 | 0 | 0 | |
20/11/2023 |
81.29
|
0 | 81.29 | 81.29 | 81.29 | 0 | 0 | 0 | |
17/11/2023 |
81.29
|
1,001 | 81.29 | 81.29 | 81.29 | 0 | 0 | 0 | |
16/11/2023 |
81.29
|
1,000 | 81.29 | 81.29 | 81.29 | 0 | 0 | 0 | |
15/11/2023 |
81.29
|
300 | 81.29 | 81.29 | 81.29 | 0 | 0 | 0 | |
14/11/2023 |
81.29
|
100 | 81.29 | 81.29 | 81.29 | 0 | 0 | 0 | |
13/11/2023 |
81.29
|
500 | 81.29 | 81.29 | 81.29 | 0 | 0 | 0 | |
10/11/2023 |
74.97
|
0 | 74.97 | 74.97 | 74.97 | 0 | 0 | 0 | |
09/11/2023 |
74.97
|
0 | 74.97 | 74.97 | 74.97 | 0 | 0 | 0 | |
08/11/2023 |
74.97
|
0 | 74.97 | 74.97 | 74.97 | 0 | 0 | 0 | |
07/11/2023 |
74.97
|
0 | 74.97 | 74.97 | 74.97 | 0 | 0 | 0 | |
06/11/2023 |
74.97
|
0 | 74.97 | 74.97 | 74.97 | 0 | 0 | 0 | |
03/11/2023 |
74.97
|
0 | 74.97 | 74.97 | 74.97 | 0 | 0 | 0 | |
02/11/2023 |
74.97
|
200 | 74.97 | 74.97 | 74.97 | 0 | 0 | 0 | |
01/11/2023 |
65.22
|
0 | 65.22 | 65.22 | 65.22 | 0 | 0 | 0 | |
31/10/2023 |
65.22
|
100 | 65.22 | 65.22 | 65.22 | 0 | 0 | 0 | |
30/10/2023 |
75.07
|
0 | 75.07 | 75.07 | 75.07 | 0 | 0 | 0 | |
27/10/2023 |
75.07
|
600 | 75.07 | 75.07 | 75.07 | 0 | 0 | 0 | |
26/10/2023 |
65.32
|
0 | 65.32 | 65.32 | 65.32 | 0 | 0 | 0 | |
25/10/2023 |
65.32
|
100 | 65.32 | 65.32 | 65.32 | 0 | 0 | 0 | |
24/10/2023 |
75.55
|
200 | 65.22 | 75.55 | 65.22 | 0 | 0 | 0 | |
23/10/2023 |
76.41
|
200 | 76.41 | 76.41 | 76.41 | 0 | 0 | 0 | |
20/10/2023 |
76.41
|
0 | 76.41 | 76.41 | 76.41 | 0 | 0 | 0 | |
19/10/2023 |
76.41
|
0 | 76.41 | 76.41 | 76.41 | 0 | 0 | 0 | |
18/10/2023 |
76.41
|
0 | 76.41 | 76.41 | 76.41 | 0 | 0 | 0 | |
17/10/2023 |
76.41
|
0 | 76.41 | 76.41 | 76.41 | 0 | 0 | 0 | |
16/10/2023 |
76.41
|
0 | 76.41 | 76.41 | 76.41 | 0 | 0 | 0 | |
13/10/2023 |
76.41
|
0 | 76.41 | 76.41 | 76.41 | 0 | 0 | 0 | |
12/10/2023 |
76.41
|
0 | 76.41 | 76.41 | 76.41 | 0 | 0 | 0 | |
11/10/2023 |
76.41
|
700 | 76.41 | 76.41 | 76.41 | 0 | 0 | 0 | |
10/10/2023 |
76.41
|
0 | 76.41 | 76.41 | 76.41 | 0 | 0 | 0 | |
09/10/2023 |
76.41
|
100 | 76.41 | 76.41 | 76.41 | 0 | 0 | 0 | |
06/10/2023 |
71.53
|
0 | 71.53 | 71.53 | 71.53 | 0 | 0 | 0 | |
05/10/2023 |
71.53
|
0 | 71.53 | 71.53 | 71.53 | 0 | 0 | 0 | |
04/10/2023 |
71.53
|
0 | 71.53 | 71.53 | 71.53 | 0 | 0 | 0 | |
03/10/2023 |
71.53
|
0 | 71.53 | 71.53 | 71.53 | 0 | 0 | 0 | |
02/10/2023 |
71.53
|
0 | 71.53 | 71.53 | 71.53 | 0 | 0 | 0 | |
29/09/2023 |
71.53
|
0 | 71.53 | 71.53 | 71.53 | 0 | 0 | 0 | |
28/09/2023 |
61.59
|
300 | 76.50 | 76.50 | 61.59 | 0 | 0 | 0 | |
27/09/2023 |
77.94
|
200 | 61.49 | 77.94 | 61.49 | 0 | 0 | 0 | |
26/09/2023 |
71.72
|
0 | 71.72 | 71.72 | 71.72 | 0 | 0 | 0 | |
25/09/2023 |
71.72
|
1,000 | 71.72 | 71.72 | 71.72 | 0 | 0 | 0 | |
22/09/2023 |
79.37
|
1 | 79.56 | 79.56 | 79.56 | 0 | 0 | 0 | |
21/09/2023 |
79.56
|
0 | 79.56 | 79.56 | 79.56 | 0 | 0 | 0 | |
20/09/2023 |
79.56
|
0 | 79.56 | 79.56 | 79.56 | 0 | 0 | 0 | |
19/09/2023 |
79.56
|
0 | 79.56 | 79.56 | 79.56 | 0 | 0 | 0 | |
18/09/2023 |
79.56
|
0 | 79.56 | 79.56 | 79.56 | 0 | 0 | 0 | |
15/09/2023 |
79.37
|
300 | 79.85 | 79.85 | 79.37 | 0 | 0 | 0 | |
14/09/2023 |
79.18
|
0 | 79.18 | 79.18 | 79.18 | 0 | 0 | 0 | |
13/09/2023 |
78.42
|
0 | 79.18 | 79.18 | 79.18 | 0 | 0 | 0 | |
12/09/2023 |
78.42
|
900 | 80.81 | 80.81 | 78.42 | 0 | 0 | 0 | |
11/09/2023 |
80.81
|
100 | 80.81 | 80.81 | 80.81 | 0 | 0 | 0 | |
08/09/2023 |
80.62
|
400 | 80.81 | 80.81 | 69.91 | 0 | 0 | 0 | |
07/09/2023 |
80.33
|
200 | 80.81 | 80.81 | 80.33 | 0 | 0 | 0 | |
06/09/2023 |
80.33
|
600 | 81.29 | 81.29 | 80.33 | 0 | 0 | 0 | |
05/09/2023 |
84.06
|
2,300 | 81.29 | 84.06 | 80.81 | 0 | 0 | 0 | |
31/08/2023 |
76.50
|
200 | 86.07 | 86.07 | 76.50 | 0 | 0 | 0 | |
30/08/2023 |
80.04
|
200 | 69.62 | 80.04 | 69.62 | 0 | 0 | 0 | |
29/08/2023 |
70.77
|
8,500 | 73.73 | 73.73 | 66.94 | 0 | 0 | 0 | |
28/08/2023 |
64.17
|
0 | 64.17 | 64.17 | 64.17 | 0 | 0 | 0 | |
25/08/2023 |
64.17
|
0 | 64.17 | 64.17 | 64.17 | 0 | 0 | 0 | |
24/08/2023 |
64.17
|
0 | 64.17 | 64.17 | 64.17 | 0 | 0 | 0 | |
23/08/2023 |
64.17
|
0 | 64.17 | 64.17 | 64.17 | 0 | 0 | 0 | |
22/08/2023 |
64.17
|
0 | 64.17 | 64.17 | 64.17 | 0 | 0 | 0 | |
21/08/2023 |
64.17
|
0 | 64.17 | 64.17 | 64.17 | 0 | 0 | 0 | |
18/08/2023 |
64.17
|
0 | 64.17 | 64.17 | 64.17 | 0 | 0 | 0 | |
17/08/2023 |
64.17
|
0 | 64.17 | 64.17 | 64.17 | 0 | 0 | 0 | |
16/08/2023 |
64.17
|
0 | 64.17 | 64.17 | 64.17 | 0 | 0 | 0 | |
15/08/2023 |
64.17
|
0 | 64.17 | 64.17 | 64.17 | 0 | 0 | 0 | |
14/08/2023 |
64.17
|
0 | 64.17 | 64.17 | 64.17 | 0 | 0 | 0 | |
11/08/2023 |
64.17
|
100 | 64.17 | 64.17 | 64.17 | 0 | 0 | 0 | |
10/08/2023 |
67.23
|
100 | 67.23 | 67.23 | 67.23 | 0 | 0 | 0 | |
09/08/2023 |
74.78
|
100 | 74.78 | 74.78 | 74.78 | 0 | 0 | 0 | |
08/08/2023 |
65.03
|
100 | 65.03 | 65.03 | 65.03 | 0 | 100 | -0.0 | |
07/08/2023 |
71.05
|
200 | 81.57 | 81.57 | 71.05 | 0 | 0 | 0 | |
04/08/2023 |
70.96
|
100 | 70.96 | 70.96 | 70.96 | 0 | 100 | -0.0 | |
03/08/2023 |
71.82
|
3,200 | 69.81 | 84.15 | 69.81 | 0 | 100 | -0.0 | |
02/08/2023 |
72.30
|
8,300 | 72.01 | 82.72 | 72.20 | 0 | 0 | 0 | |
01/08/2023 |
72.01
|
400 | 62.64 | 72.01 | 72.01 | 0 | 0 | 0 | |
31/07/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
31/07/2023 |
62.64
|
0 | 62.64 | 62.64 | 62.64 | 0 | 0 | 0 | |
28/07/2023 |
62.64
|
0 | 62.64 | 62.64 | 62.64 | 0 | 0 | 0 | |
27/07/2023 |
62.64
|
0 | 62.64 | 62.64 | 62.64 | 0 | 0 | 0 | |
26/07/2023 |
62.64
|
0 | 62.64 | 62.64 | 62.64 | 0 | 0 | 0 | |
25/07/2023 |
62.64
|
0 | 62.64 | 62.64 | 62.64 | 0 | 0 | 0 | |
24/07/2023 |
62.64
|
0 | 62.64 | 62.64 | 62.64 | 0 | 0 | 0 | |
21/07/2023 |
62.64
|
0 | 62.64 | 62.64 | 62.64 | 0 | 0 | 0 | |
20/07/2023 |
62.64
|
0 | 62.64 | 62.64 | 62.64 | 0 | 0 | 0 | |
19/07/2023 |
62.64
|
100 | 62.64 | 62.64 | 62.64 | 0 | 0 | 0 | |
18/07/2023 |
68.85
|
0 | 68.85 | 68.85 | 68.85 | 0 | 0 | 0 | |
17/07/2023 |
68.85
|
0 | 68.85 | 68.85 | 68.85 | 0 | 0 | 0 | |
14/07/2023 |
68.85
|
0 | 68.85 | 68.85 | 68.85 | 0 | 0 | 0 | |
13/07/2023 |
68.85
|
0 | 68.85 | 68.85 | 68.85 | 0 | 0 | 0 | |
12/07/2023 |
68.85
|
0 | 68.85 | 68.85 | 68.85 | 0 | 0 | 0 | |
11/07/2023 |
68.85
|
0 | 68.85 | 68.85 | 68.85 | 0 | 0 | 0 | |
10/07/2023 |
68.85
|
0 | 68.85 | 68.85 | 68.85 | 0 | 0 | 0 | |
07/07/2023 |
68.85
|
0 | 68.85 | 68.85 | 68.85 | 0 | 0 | 0 |