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 | 4.80% | 18,700 | 9,300 | 2.5 |
250
273
262
|
2 tháng
(2024-07-22) |
7 | 2.75% | 26,500 | 9,300 | 2.5 |
250
273
262
|
3 tháng
(2024-06-20) |
22 | 9.17% | 43,700 | 15,000 | 4.0 |
240
276
262
|
6 tháng
(2024-03-22) |
9 | 3.56% | 45,400 | 15,000 | 4.0 |
220
276
262
|
12 tháng
(2023-09-25) |
61.90 | 30.93% | 119,300 | 16,000 | 4.3 |
200.10
276
262
|
24 tháng
(2022-09-29) |
130.68 | 99.51% | 354,200 | 5,225,058 | 1,350.7 |
83.21
309.24
262
|
36 tháng
(2021-10-04) |
116.80 | 80.45% | 839,410 | 4,923,759 | 1,315.7 |
83.21
309.24
262
|
60 tháng
(2021-01-07) |
218.78 | 506.19% | 846,018 | 4,923,859 | 1,315.7 |
43.22
309.24
262
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
157.57
|
100 | 157.57 | 157.57 | 157.57 | 0 | 0 | 0 | |
06/07/2023 |
184.63
|
0 | 184.63 | 184.63 | 184.63 | 0 | 0 | 0 | |
05/07/2023 |
184.63
|
100 | 184.63 | 184.63 | 184.63 | 0 | 0 | 0 | |
04/07/2023 |
216.53
|
100 | 216.53 | 216.53 | 216.53 | 0 | 0 | 0 | |
03/07/2023 |
251.33
|
100 | 251.33 | 251.33 | 251.33 | 0 | 0 | 0 | |
30/06/2023 |
309.24
|
300 | 309.33 | 309.33 | 251.33 | 0 | 0 | 0 | |
29/06/2023 |
290.00
|
0 | 290.00 | 290.00 | 290.00 | 0 | 0 | 0 | |
28/06/2023 |
290.00
|
100 | 290.00 | 290.00 | 290.00 | 0 | 0 | 0 | |
27/06/2023 |
260.03
|
0 | 260.03 | 260.03 | 260.03 | 0 | 0 | 0 | |
26/06/2023 |
260.03
|
0 | 260.03 | 260.03 | 260.03 | 0 | 0 | 0 | |
23/06/2023 |
260.03
|
100 | 260.03 | 260.03 | 260.03 | 0 | 0 | 0 | |
22/06/2023 |
256.17
|
0 | 256.17 | 256.17 | 256.17 | 0 | 0 | 0 | |
21/06/2023 |
256.17
|
0 | 256.17 | 256.17 | 256.17 | 0 | 0 | 0 | |
20/06/2023 |
256.17
|
0 | 256.17 | 256.17 | 256.17 | 0 | 0 | 0 | |
19/06/2023 |
256.17
|
100 | 256.17 | 256.17 | 256.17 | 0 | 0 | 0 | |
16/06/2023 |
250.37
|
0 | 250.37 | 250.37 | 250.37 | 0 | 0 | 0 | |
15/06/2023 |
250.37
|
0 | 250.37 | 250.37 | 250.37 | 0 | 0 | 0 | |
14/06/2023 |
250.37
|
200 | 250.37 | 250.37 | 217.98 | 0 | 0 | 0 | |
13/06/2023 |
217.98
|
0 | 217.98 | 217.98 | 217.98 | 0 | 0 | 0 | |
12/06/2023 |
217.98
|
0 | 217.98 | 217.98 | 217.98 | 0 | 0 | 0 | |
09/06/2023 |
217.98
|
0 | 217.98 | 217.98 | 217.98 | 0 | 0 | 0 | |
08/06/2023 |
217.98
|
0 | 217.98 | 217.98 | 217.98 | 0 | 0 | 0 | |
07/06/2023 |
217.98
|
0 | 217.98 | 217.98 | 217.98 | 0 | 0 | 0 | |
06/06/2023 |
217.98
|
0 | 217.98 | 217.98 | 217.98 | 0 | 0 | 0 | |
05/06/2023 |
217.98
|
0 | 217.98 | 217.98 | 217.98 | 0 | 0 | 0 | |
02/06/2023 |
217.98
|
0 | 217.98 | 217.98 | 217.98 | 0 | 0 | 0 | |
01/06/2023 |
217.98
|
0 | 217.98 | 217.98 | 217.98 | 0 | 0 | 0 | |
31/05/2023 |
217.98
|
0 | 217.98 | 217.98 | 217.98 | 0 | 0 | 0 | |
30/05/2023 |
217.98
|
0 | 217.98 | 217.98 | 217.98 | 0 | 0 | 0 | |
29/05/2023 |
217.98
|
0 | 217.98 | 217.98 | 217.98 | 0 | 0 | 0 | |
26/05/2023 |
217.98
|
0 | 217.98 | 217.98 | 217.98 | 0 | 0 | 0 | |
25/05/2023 |
217.98
|
0 | 217.98 | 217.98 | 217.98 | 0 | 0 | 0 | |
24/05/2023 |
217.98
|
0 | 217.98 | 217.98 | 217.98 | 0 | 0 | 0 | |
23/05/2023 |
217.98
|
0 | 217.98 | 217.98 | 217.98 | 0 | 0 | 0 | |
22/05/2023 |
217.98
|
0 | 217.98 | 217.98 | 217.98 | 0 | 0 | 0 | |
19/05/2023 |
217.98
|
0 | 217.98 | 217.98 | 217.98 | 0 | 0 | 0 | |
18/05/2023: Cổ tức tiền mặt tỉ lệ: 45% | |||||||||
18/05/2023 |
217.98
|
0 | 217.98 | 217.98 | 217.98 | 0 | 0 | 0 | |
17/05/2023 |
217.98
|
0 | 217.98 | 217.98 | 217.98 | 0 | 0 | 0 | |
16/05/2023 |
217.98
|
0 | 217.98 | 217.98 | 217.98 | 0 | 0 | 0 | |
15/05/2023 |
217.98
|
0 | 217.98 | 217.98 | 217.98 | 0 | 63,665 | -16.1 | |
12/05/2023 |
217.98
|
2,000 | 217.98 | 217.98 | 217.98 | 0 | 0 | 0 | |
11/05/2023 |
199.41
|
100 | 199.41 | 199.41 | 199.41 | 0 | 0 | 0 | |
10/05/2023 |
173.44
|
0 | 173.44 | 173.44 | 173.44 | 0 | 0 | 0 | |
09/05/2023 |
173.44
|
2,200 | 173.44 | 173.44 | 173.44 | 0 | 0 | 0 | |
08/05/2023 |
173.44
|
0 | 173.44 | 173.44 | 173.44 | 0 | 0 | 0 | |
05/05/2023 |
173.44
|
0 | 173.44 | 173.44 | 173.44 | 0 | 0 | 0 | |
04/05/2023 |
173.44
|
0 | 173.44 | 173.44 | 173.44 | 0 | 0 | 0 | |
28/04/2023 |
173.44
|
0 | 173.44 | 173.44 | 173.44 | 0 | 0 | 0 | |
27/04/2023 |
173.44
|
0 | 173.44 | 173.44 | 173.44 | 0 | 0 | 0 | |
26/04/2023 |
173.44
|
200 | 173.44 | 173.44 | 173.44 | 0 | 0 | 0 | |
25/04/2023 |
197.13
|
200 | 197.13 | 197.13 | 197.13 | 0 | 0 | 0 | |
24/04/2023 |
171.54
|
200 | 171.54 | 171.54 | 171.54 | 0 | 0 | 0 | |
21/04/2023 |
195.24
|
0 | 195.24 | 195.24 | 195.24 | 0 | 0 | 0 | |
20/04/2023 |
195.24
|
200 | 195.24 | 195.24 | 195.24 | 0 | 0 | 0 | |
19/04/2023 |
214.19
|
100 | 214.19 | 214.19 | 214.19 | 0 | 0 | 0 | |
18/04/2023 |
250.59
|
0 | 250.59 | 250.59 | 250.59 | 0 | 0 | 0 | |
17/04/2023 |
246.42
|
2,400 | 251.15 | 251.63 | 246.42 | 0 | 0 | 0 | |
14/04/2023 |
250.68
|
1,100 | 250.68 | 250.68 | 250.68 | 0 | 0 | 0 | |
13/04/2023 |
251.15
|
7,000 | 250.96 | 251.15 | 250.96 | 0 | 0 | 0 | |
12/04/2023 |
219.78
|
0 | 219.78 | 219.78 | 219.78 | 5,300,000 | 36,477 | 1,361.0 | |
11/04/2023 |
219.78
|
0 | 219.78 | 219.78 | 219.78 | 0 | 0 | 0 | |
10/04/2023 |
220.83
|
15,000 | 189.64 | 254.00 | 189.55 | 0 | 0 | 0 | |
07/04/2023 |
221.49
|
0 | 221.49 | 221.49 | 221.49 | 0 | 0 | 0 | |
06/04/2023 |
221.49
|
0 | 221.49 | 221.49 | 221.49 | 0 | 0 | 0 | |
05/04/2023 |
221.49
|
100 | 221.49 | 221.49 | 221.49 | 0 | 0 | 0 | |
04/04/2023 |
221.30
|
0 | 221.30 | 221.30 | 221.30 | 0 | 0 | 0 | |
03/04/2023 |
221.30
|
800 | 221.30 | 221.30 | 221.30 | 0 | 0 | 0 | |
31/03/2023 |
221.58
|
1,000 | 221.58 | 221.58 | 221.58 | 0 | 0 | 0 | |
30/03/2023 |
221.30
|
0 | 221.30 | 221.30 | 221.30 | 0 | 0 | 0 | |
29/03/2023 |
235.99
|
6,100 | 193.34 | 235.99 | 193.34 | 0 | 0 | 0 | |
28/03/2023 |
226.42
|
0 | 226.42 | 226.42 | 226.42 | 0 | 0 | 0 | |
27/03/2023 |
226.42
|
0 | 226.42 | 226.42 | 226.42 | 0 | 0 | 0 | |
24/03/2023 |
220.92
|
0 | 226.42 | 226.42 | 226.42 | 0 | 0 | 0 | |
23/03/2023 |
220.92
|
1,200 | 227.46 | 227.46 | 220.92 | 0 | 0 | 0 | |
22/03/2023 |
208.51
|
1,000 | 208.51 | 208.51 | 208.51 | 0 | 0 | 0 | |
21/03/2023 |
180.07
|
2,400 | 233.15 | 233.15 | 180.07 | 0 | 0 | 0 | |
20/03/2023 |
227.46
|
600 | 206.89 | 227.46 | 206.89 | 0 | 0 | 0 | |
17/03/2023 |
208.51
|
2,000 | 205.19 | 208.51 | 205.19 | 0 | 0 | 0 | |
16/03/2023 |
204.90
|
0 | 204.90 | 204.90 | 204.90 | 0 | 0 | 0 | |
15/03/2023 |
173.44
|
7,800 | 212.30 | 217.98 | 173.44 | 0 | 0 | 0 | |
14/03/2023 |
206.61
|
1,600 | 199.22 | 206.61 | 199.22 | 0 | 0 | 0 | |
13/03/2023 |
188.60
|
9,400 | 188.32 | 206.61 | 188.32 | 0 | 0 | 0 | |
10/03/2023 |
194.29
|
1,900 | 180.07 | 194.29 | 180.07 | 0 | 0 | 0 | |
09/03/2023 |
176.09
|
500 | 176.09 | 176.09 | 176.09 | 0 | 0 | 0 | |
08/03/2023 |
175.33
|
1,300 | 174.39 | 175.33 | 174.39 | 0 | 0 | 0 | |
07/03/2023 |
172.49
|
0 | 172.49 | 172.49 | 172.49 | 0 | 0 | 0 | |
06/03/2023 |
172.49
|
0 | 172.49 | 172.49 | 172.49 | 0 | 0 | 0 | |
03/03/2023 |
172.49
|
0 | 172.49 | 172.49 | 172.49 | 0 | 0 | 0 | |
02/03/2023 |
172.49
|
400 | 172.49 | 172.49 | 172.49 | 0 | 0 | 0 | |
01/03/2023 |
172.21
|
0 | 172.21 | 172.21 | 172.21 | 0 | 0 | 0 | |
28/02/2023 |
172.21
|
0 | 172.21 | 172.21 | 172.21 | 0 | 0 | 0 | |
27/02/2023 |
172.21
|
0 | 172.21 | 172.21 | 172.21 | 0 | 0 | 0 | |
24/02/2023 |
172.21
|
0 | 172.21 | 172.21 | 172.21 | 0 | 0 | 0 | |
23/02/2023 |
172.21
|
0 | 172.21 | 172.21 | 172.21 | 0 | 0 | 0 | |
22/02/2023 |
172.21
|
0 | 172.21 | 172.21 | 172.21 | 0 | 0 | 0 | |
21/02/2023 |
172.21
|
0 | 172.21 | 172.21 | 172.21 | 0 | 0 | 0 | |
20/02/2023 |
172.21
|
0 | 172.21 | 172.21 | 172.21 | 0 | 0 | 0 | |
17/02/2023 |
172.11
|
200 | 172.21 | 172.21 | 172.21 | 0 | 0 | 0 | |
16/02/2023 |
172.11
|
100 | 172.11 | 172.11 | 172.11 | 0 | 0 | 0 | |
15/02/2023 |
172.40
|
4,300 | 172.02 | 172.40 | 172.02 | 3,700 | 0 | 0.7 |