Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
12 | 4.80% | 17,700 | 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
(2024-06-21) |
-14 | -5.07% | 43,500 | 15,000 | 4.0 |
240
276
262
|
6 tháng
(2024-03-25) |
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
(2022-09-30) |
130.68 | 99.51% | 353,300 | 5,225,058 | 1,350.7 |
83.21
309.24
262
|
36 tháng
(2021-10-05) |
116.80 | 80.45% | 839,310 | 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) |
|
19/09/2022 |
140.71
|
0 | 140.71 | 140.71 | 140.71 | 0 | 0 | 0 | |
16/09/2022 |
140.71
|
500 | 140.71 | 140.71 | 140.71 | 0 | 0 | 0 | |
15/09/2022 |
140.61
|
0 | 140.61 | 140.61 | 140.61 | 0 | 0 | 0 | |
14/09/2022 |
140.61
|
100 | 140.61 | 140.61 | 140.61 | 0 | 0 | 0 | |
13/09/2022 |
140.61
|
0 | 140.61 | 140.61 | 140.61 | 0 | 0 | 0 | |
12/09/2022 |
140.61
|
0 | 140.61 | 140.61 | 140.61 | 0 | 0 | 0 | |
09/09/2022 |
140.61
|
0 | 140.61 | 140.61 | 140.61 | 0 | 0 | 0 | |
08/09/2022 |
140.61
|
0 | 140.61 | 140.61 | 140.61 | 0 | 0 | 0 | |
07/09/2022 |
139.58
|
2,900 | 139.58 | 142.58 | 139.58 | 0 | 0 | 0 | |
06/09/2022 |
144.46
|
2,000 | 144.46 | 144.46 | 144.46 | 0 | 0 | 0 | |
05/09/2022 |
148.21
|
3,400 | 146.71 | 148.21 | 145.86 | 0 | 0 | 0 | |
31/08/2022 |
146.71
|
0 | 146.71 | 146.71 | 146.71 | 0 | 0 | 0 | |
30/08/2022 |
146.71
|
0 | 146.71 | 146.71 | 146.71 | 0 | 0 | 0 | |
29/08/2022 |
146.71
|
0 | 146.71 | 146.71 | 146.71 | 0 | 0 | 0 | |
26/08/2022 |
146.80
|
1,300 | 146.52 | 146.90 | 146.52 | 0 | 0 | 0 | |
25/08/2022 |
146.15
|
0 | 146.15 | 146.15 | 146.15 | 0 | 0 | 0 | |
24/08/2022 |
146.15
|
1,400 | 146.05 | 146.15 | 146.05 | 0 | 0 | 0 | |
23/08/2022 |
147.08
|
600 | 140.80 | 147.08 | 140.80 | 0 | 0 | 0 | |
22/08/2022 |
140.80
|
1,500 | 140.71 | 140.80 | 140.71 | 0 | 0 | 0 | |
19/08/2022 |
140.89
|
0 | 140.89 | 140.89 | 140.89 | 0 | 0 | 0 | |
18/08/2022 |
140.89
|
1,000 | 140.89 | 140.89 | 140.89 | 0 | 0 | 0 | |
17/08/2022 |
140.71
|
1,200 | 154.68 | 154.68 | 140.71 | 0 | 0 | 0 | |
16/08/2022 |
146.33
|
3,200 | 150.09 | 150.09 | 142.77 | 0 | 0 | 0 | |
15/08/2022 |
140.71
|
11,400 | 155.71 | 156.18 | 140.71 | 0 | 6,500 | -1.0 | |
12/08/2022 |
157.12
|
0 | 157.12 | 157.12 | 157.12 | 0 | 0 | 0 | |
11/08/2022 |
157.12
|
0 | 157.12 | 157.12 | 157.12 | 0 | 0 | 0 | |
10/08/2022 |
157.12
|
1,000 | 157.12 | 157.12 | 157.12 | 1,000 | 0 | 0.2 | |
09/08/2022 |
157.59
|
0 | 157.59 | 157.59 | 157.59 | 0 | 0 | 0 | |
08/08/2022 |
157.59
|
0 | 157.59 | 157.59 | 157.59 | 0 | 0 | 0 | |
05/08/2022 |
157.59
|
0 | 157.59 | 157.59 | 157.59 | 0 | 0 | 0 | |
04/08/2022 |
157.59
|
0 | 157.59 | 157.59 | 157.59 | 0 | 0 | 0 | |
03/08/2022 |
157.59
|
0 | 157.59 | 157.59 | 157.59 | 0 | 0 | 0 | |
02/08/2022 |
157.59
|
1,000 | 157.59 | 157.59 | 157.59 | 1,000 | 0 | 0.2 | |
01/08/2022 |
163.03
|
200 | 151.68 | 163.03 | 151.68 | 0 | 0 | 0 | |
29/07/2022 |
156.46
|
1,100 | 158.06 | 158.06 | 156.46 | 1,000 | 0 | 0.2 | |
28/07/2022 |
161.34
|
100 | 161.34 | 161.34 | 161.34 | 0 | 0 | 0 | |
27/07/2022 |
161.34
|
300 | 161.25 | 161.34 | 161.25 | 0 | 0 | 0 | |
26/07/2022 |
152.52
|
0 | 152.52 | 152.52 | 152.52 | 0 | 0 | 0 | |
25/07/2022 |
152.52
|
0 | 152.52 | 152.52 | 152.52 | 0 | 0 | 0 | |
22/07/2022 |
152.81
|
1,400 | 193.99 | 193.99 | 143.61 | 0 | 0 | 0 | |
21/07/2022 |
168.75
|
100 | 168.75 | 168.75 | 168.75 | 0 | 0 | 0 | |
20/07/2022 |
145.49
|
1,500 | 165.09 | 165.09 | 145.49 | 1,200 | 0 | 0.2 | |
19/07/2022 |
148.30
|
0 | 148.30 | 148.30 | 148.30 | 0 | 0 | 0 | |
18/07/2022 |
149.90
|
1,200 | 130.39 | 149.90 | 130.39 | 1,000 | 0 | 0.2 | |
15/07/2022 |
130.39
|
100 | 130.39 | 130.39 | 130.39 | 0 | 0 | 0 | |
14/07/2022 |
152.71
|
100 | 152.71 | 152.71 | 152.71 | 0 | 0 | 0 | |
13/07/2022 |
152.81
|
0 | 152.81 | 152.81 | 152.81 | 0 | 0 | 0 | |
12/07/2022 |
152.81
|
100 | 152.81 | 152.81 | 152.81 | 0 | 0 | 0 | |
11/07/2022 |
152.90
|
100 | 152.90 | 152.90 | 152.90 | 0 | 0 | 0 | |
08/07/2022 |
133.58
|
0 | 133.58 | 133.58 | 133.58 | 0 | 0 | 0 | |
07/07/2022 |
131.51
|
800 | 138.83 | 140.71 | 131.51 | 0 | 0 | 0 | |
06/07/2022 |
140.71
|
400 | 140.71 | 140.71 | 140.71 | 400 | 0 | 0.1 | |
05/07/2022 |
151.02
|
100 | 151.02 | 151.02 | 151.02 | 0 | 0 | 0 | |
04/07/2022 |
177.10
|
0 | 177.10 | 177.10 | 177.10 | 0 | 0 | 0 | |
01/07/2022 |
177.10
|
0 | 177.10 | 177.10 | 177.10 | 0 | 0 | 0 | |
30/06/2022 |
177.10
|
0 | 177.10 | 177.10 | 177.10 | 0 | 0 | 0 | |
29/06/2022 |
154.78
|
2,600 | 183.85 | 183.85 | 154.78 | 0 | 0 | 0 | |
28/06/2022 |
154.78
|
600 | 187.61 | 187.61 | 154.78 | 0 | 0 | 0 | |
27/06/2022 |
181.04
|
500 | 181.04 | 181.04 | 181.04 | 0 | 0 | 0 | |
24/06/2022 |
140.71
|
500 | 155.24 | 178.51 | 140.71 | 200 | 0 | 0.0 | |
23/06/2022 |
155.24
|
0 | 155.24 | 155.24 | 155.24 | 0 | 0 | 0 | |
22/06/2022 |
155.24
|
100 | 155.24 | 155.24 | 155.24 | 0 | 0 | 0 | |
21/06/2022 |
135.92
|
0 | 135.92 | 135.92 | 135.92 | 0 | 0 | 0 | |
20/06/2022 |
135.92
|
0 | 135.92 | 135.92 | 135.92 | 0 | 0 | 0 | |
17/06/2022 |
135.92
|
0 | 135.92 | 135.92 | 135.92 | 0 | 0 | 0 | |
16/06/2022 |
135.92
|
0 | 135.92 | 135.92 | 135.92 | 0 | 0 | 0 | |
15/06/2022 |
135.92
|
100 | 135.92 | 135.92 | 135.92 | 0 | 0 | 0 | |
14/06/2022 |
118.19
|
600 | 118.19 | 118.19 | 118.19 | 0 | 487,789 | -63.4 | |
13/06/2022 |
138.83
|
0 | 138.83 | 138.83 | 138.83 | 0 | 0 | 0 | |
10/06/2022 |
138.83
|
0 | 138.83 | 138.83 | 138.83 | 0 | 0 | 0 | |
09/06/2022 |
138.83
|
100 | 138.83 | 138.83 | 138.83 | 0 | 0 | 0 | |
08/06/2022 |
138.83
|
0 | 138.83 | 138.83 | 138.83 | 0 | 0 | 0 | |
07/06/2022 |
138.83
|
0 | 138.83 | 138.83 | 138.83 | 0 | 0 | 0 | |
06/06/2022 |
138.83
|
0 | 138.83 | 138.83 | 138.83 | 0 | 0 | 0 | |
03/06/2022 |
138.83
|
0 | 138.83 | 138.83 | 138.83 | 0 | 0 | 0 | |
02/06/2022 |
138.83
|
0 | 138.83 | 138.83 | 138.83 | 0 | 0 | 0 | |
01/06/2022 |
138.83
|
0 | 138.83 | 138.83 | 138.83 | 0 | 0 | 0 | |
31/05/2022 |
138.83
|
0 | 138.83 | 138.83 | 138.83 | 0 | 0 | 0 | |
30/05/2022 |
138.83
|
0 | 138.83 | 138.83 | 138.83 | 0 | 0 | 0 | |
27/05/2022 |
138.83
|
0 | 138.83 | 138.83 | 138.83 | 0 | 0 | 0 | |
26/05/2022 |
138.83
|
400 | 138.83 | 138.83 | 138.83 | 0 | 0 | 0 | |
25/05/2022 |
138.83
|
200 | 138.83 | 138.83 | 138.83 | 0 | 0 | 0 | |
24/05/2022: Cổ tức tiền mặt tỉ lệ: 40% | |||||||||
24/05/2022 |
137.89
|
0 | 137.89 | 137.89 | 137.89 | 0 | 0 | 0 | |
23/05/2022 |
137.89
|
500 | 137.89 | 137.89 | 137.89 | 0 | 0 | 0 | |
20/05/2022 |
137.89
|
3,100 | 139.72 | 139.72 | 137.89 | 0 | 0 | 0 | |
19/05/2022 |
140.63
|
200 | 140.63 | 140.63 | 140.63 | 0 | 0 | 0 | |
18/05/2022 |
141.63
|
0 | 141.63 | 141.63 | 141.63 | 0 | 0 | 0 | |
17/05/2022 |
141.63
|
0 | 141.63 | 141.63 | 141.63 | 0 | 0 | 0 | |
16/05/2022 |
141.73
|
15,000 | 138.80 | 141.73 | 138.80 | 0 | 0 | 0 | |
13/05/2022 |
123.28
|
200 | 123.28 | 123.28 | 123.28 | 0 | 0 | 0 | |
12/05/2022 |
141.54
|
0 | 141.54 | 141.54 | 141.54 | 0 | 0 | 0 | |
11/05/2022 |
141.54
|
0 | 141.54 | 141.54 | 141.54 | 0 | 0 | 0 | |
10/05/2022 |
141.54
|
0 | 141.54 | 141.54 | 141.54 | 0 | 0 | 0 | |
09/05/2022 |
141.54
|
100 | 141.54 | 141.54 | 141.54 | 0 | 0 | 0 | |
06/05/2022 |
136.98
|
900 | 136.98 | 136.98 | 136.98 | 0 | 0 | 0 | |
05/05/2022 |
142.91
|
0 | 142.91 | 142.91 | 142.91 | 0 | 0 | 0 | |
04/05/2022 |
142.91
|
0 | 142.91 | 142.91 | 142.91 | 0 | 0 | 0 | |
29/04/2022 |
142.91
|
0 | 142.91 | 142.91 | 142.91 | 0 | 0 | 0 | |
28/04/2022 |
142.91
|
100 | 142.91 | 142.91 | 142.91 | 0 | 0 | 0 | |
27/04/2022 |
126.11
|
0 | 126.11 | 126.11 | 126.11 | 0 | 0 | 0 |